| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 63.06 | 62.20 | -1.50 | -2.35% | 62.19 | 63.97 | 8723 | 5475.60 | 0.78% | 0.00 |
| 2026-03-25 | 60.69 | 63.70 | 2.45 | 4.00% | 60.69 | 64.30 | 13252 | 8409.77 | 1.19% | 0.00 |
| 2026-03-24 | 59.79 | 61.25 | 1.93 | 3.25% | 59.48 | 61.30 | 10451 | 6294.25 | 0.94% | 0.00 |
| 2026-03-23 | 63.32 | 59.32 | -4.31 | -6.77% | 58.75 | 63.32 | 13783 | 8410.33 | 1.24% | 0.00 |
| 2026-03-20 | 65.22 | 63.63 | -1.62 | -2.48% | 63.50 | 66.21 | 7383 | 4757.28 | 0.66% | 0.00 |
| 2026-03-19 | 66.08 | 65.25 | -1.88 | -2.80% | 65.00 | 66.57 | 7861 | 5172.01 | 0.71% | 0.00 |
| 2026-03-18 | 67.01 | 67.13 | -0.05 | -0.07% | 66.01 | 67.65 | 7587 | 5055.15 | 0.68% | 0.00 |
| 2026-03-17 | 67.70 | 67.18 | -0.52 | -0.77% | 67.00 | 69.40 | 12153 | 8286.80 | 1.09% | 0.00 |
| 2026-03-16 | 69.64 | 67.70 | -0.98 | -1.43% | 66.71 | 69.64 | 11104 | 7487.98 | 1.00% | 0.00 |
| 2026-03-13 | 67.10 | 68.68 | 0.44 | 0.64% | 66.70 | 70.22 | 14859 | 10188.65 | 1.34% | 0.00 |
| 2026-03-12 | 69.55 | 68.24 | -1.97 | -2.81% | 67.70 | 71.00 | 14988 | 10346.91 | 1.35% | 0.00 |
| 2026-03-11 | 70.00 | 70.21 | 1.40 | 2.03% | 69.51 | 72.98 | 23575 | 16862.43 | 2.12% | 0.00 |
| 2026-03-10 | 67.71 | 68.81 | 2.03 | 3.04% | 67.71 | 69.25 | 11674 | 8021.98 | 1.05% | 0.00 |
| 2026-03-09 | 68.00 | 66.78 | -2.08 | -3.02% | 65.70 | 68.40 | 15917 | 10600.73 | 1.43% | 0.00 |
| 2026-03-06 | 66.97 | 68.86 | 1.96 | 2.93% | 66.77 | 68.93 | 12100 | 8215.79 | 1.09% | 0.00 |
| 2026-03-05 | 68.18 | 66.90 | -0.19 | -0.28% | 66.66 | 68.99 | 11985 | 8117.86 | 1.08% | 0.00 |
| 2026-03-04 | 67.50 | 67.09 | -0.81 | -1.19% | 66.12 | 68.91 | 12531 | 8488.54 | 1.13% | 0.00 |
| 2026-03-03 | 71.39 | 67.90 | -3.45 | -4.84% | 67.81 | 72.32 | 16036 | 11133.20 | 1.44% | 0.00 |
| 2026-03-02 | 72.29 | 71.35 | -2.45 | -3.32% | 70.86 | 73.27 | 14554 | 10410.73 | 1.31% | 0.00 |
| 2026-02-27 | 75.80 | 73.80 | -1.21 | -1.61% | 73.13 | 75.98 | 14361 | 10594.42 | 1.29% | 0.00 |
| 2026-02-26 | 74.15 | 75.01 | 1.01 | 1.36% | 73.97 | 75.31 | 12849 | 9602.64 | 1.15% | 0.00 |
| 2026-02-25 | 73.97 | 74.00 | 0.02 | 0.03% | 72.87 | 75.11 | 12721 | 9375.22 | 1.14% | 0.00 |
| 2026-02-24 | 74.90 | 73.98 | 0.45 | 0.61% | 73.38 | 75.25 | 13589 | 10050.81 | 1.22% | 0.00 |
| 2026-02-13 | 74.05 | 73.53 | -1.34 | -1.79% | 73.37 | 74.94 | 10132 | 7504.70 | 0.91% | 0.00 |
| 2026-02-12 | 73.50 | 74.87 | 1.52 | 2.07% | 73.07 | 75.68 | 14076 | 10461.04 | 1.26% | 0.00 |
| 2026-02-11 | 74.79 | 73.35 | -0.97 | -1.31% | 73.11 | 75.13 | 10806 | 7973.71 | 0.97% | 0.00 |
| 2026-02-10 | 73.30 | 74.32 | 1.18 | 1.61% | 73.30 | 75.10 | 14743 | 10934.31 | 1.32% | 0.00 |
| 2026-02-09 | 75.99 | 73.14 | -1.96 | -2.61% | 72.70 | 75.99 | 19741 | 14489.61 | 1.77% | 0.00 |
| 2026-02-06 | 73.26 | 75.10 | 1.84 | 2.51% | 72.80 | 76.26 | 15607 | 11693.16 | 1.40% | 0.00 |
| 2026-02-05 | 73.99 | 73.26 | -0.73 | -0.99% | 72.90 | 73.99 | 9208 | 6743.99 | 0.83% | 0.00 |
| 2026-02-04 | 74.32 | 73.99 | -0.70 | -0.94% | 73.16 | 74.69 | 10748 | 7956.31 | 0.97% | 0.00 |
| 2026-02-03 | 74.88 | 74.69 | 0.19 | 0.26% | 73.35 | 75.35 | 16955 | 12599.60 | 1.52% | 2.44 |
| 2026-02-02 | 75.62 | 74.50 | -1.05 | -1.39% | 73.87 | 76.49 | 15175 | 11367.80 | 1.36% | 0.00 |
| 2026-01-30 | 77.00 | 75.55 | -1.03 | -1.34% | 73.87 | 77.18 | 17026 | 12830.31 | 1.53% | 6.62 |
| 2026-01-29 | 80.01 | 76.58 | -2.12 | -2.69% | 76.38 | 80.76 | 14290 | 11134.45 | 1.28% | 0.00 |
| 2026-01-28 | 82.32 | 78.70 | -4.22 | -5.09% | 78.55 | 82.85 | 15966 | 12758.24 | 1.43% | 0.00 |
| 2026-01-27 | 82.58 | 82.92 | -0.64 | -0.77% | 81.09 | 84.49 | 14420 | 11936.62 | 1.30% | 0.00 |
| 2026-01-26 | 87.18 | 83.56 | -3.16 | -3.64% | 82.45 | 87.68 | 12920 | 10859.98 | 1.16% | 0.00 |
| 2026-01-23 | 87.22 | 86.72 | 1.42 | 1.66% | 85.05 | 87.22 | 10649 | 9150.88 | 0.96% | 0.00 |
| 2026-01-22 | 85.73 | 85.30 | 0.05 | 0.06% | 84.78 | 86.94 | 10210 | 8730.74 | 0.92% | 0.00 |
| 2026-01-21 | 86.94 | 85.25 | -2.83 | -3.21% | 84.90 | 88.94 | 14948 | 12933.85 | 1.34% | 0.00 |
| 2026-01-20 | 88.36 | 88.08 | -0.05 | -0.06% | 86.31 | 90.39 | 12809 | 11278.75 | 1.15% | 0.00 |
| 2026-01-19 | 88.88 | 88.13 | -1.41 | -1.57% | 88.02 | 91.20 | 15846 | 14214.55 | 1.42% | 0.00 |
| 2026-01-16 | 89.00 | 89.54 | 1.29 | 1.46% | 88.88 | 91.27 | 11069 | 9931.64 | 0.99% | 0.00 |
| 2026-01-15 | 88.90 | 88.25 | -1.95 | -2.16% | 87.51 | 90.88 | 8399 | 7429.18 | 0.75% | 0.00 |
| 2026-01-14 | 91.05 | 90.20 | -0.01 | -0.01% | 88.62 | 92.20 | 13633 | 12331.11 | 1.23% | 0.00 |
| 2026-01-13 | 91.52 | 90.21 | -1.29 | -1.41% | 89.51 | 92.88 | 13450 | 12206.89 | 1.21% | 0.00 |
| 2026-01-12 | 91.99 | 91.50 | -0.15 | -0.16% | 90.90 | 94.22 | 14051 | 12943.49 | 1.26% | 0.00 |
| 2026-01-09 | 93.74 | 91.65 | -2.08 | -2.22% | 90.80 | 94.00 | 14563 | 13416.51 | 1.31% | 0.00 |
| 2026-01-08 | 93.99 | 93.73 | 0.33 | 0.35% | 91.22 | 95.98 | 17389 | 16219.13 | 1.56% | 0.00 |
| 2026-01-07 | 94.95 | 93.40 | -1.96 | -2.06% | 92.69 | 95.34 | 11379 | 10665.60 | 1.02% | 0.00 |
| 2026-01-06 | 96.00 | 95.36 | -1.10 | -1.14% | 94.33 | 97.49 | 11588 | 11093.45 | 1.04% | 0.00 |
| 2026-01-05 | 96.38 | 96.46 | -0.40 | -0.41% | 93.80 | 97.44 | 10452 | 10014.94 | 0.94% | 0.00 |
| 2025-12-31 | 101.71 | 96.86 | -3.81 | -3.78% | 95.02 | 101.98 | 17721 | 17183.77 | 1.59% | 0.00 |
| 2025-12-30 | 91.66 | 100.67 | 10.17 | 11.24% | 90.32 | 101.98 | 27847 | 27095.58 | 2.50% | 0.00 |
| 2025-12-29 | 90.01 | 90.50 | -0.87 | -0.95% | 89.47 | 92.30 | 12198 | 11056.20 | 1.10% | 0.00 |
| 2025-12-26 | 92.23 | 91.37 | -2.51 | -2.67% | 91.08 | 94.44 | 11293 | 10378.64 | 1.01% | 0.00 |
| 2025-12-25 | 92.13 | 93.88 | 1.52 | 1.65% | 91.00 | 94.48 | 11493 | 10656.97 | 1.03% | 0.00 |
| 2025-12-24 | 95.16 | 92.36 | -1.68 | -1.79% | 92.24 | 95.16 | 12338 | 11484.21 | 1.11% | 0.00 |
| 2025-12-23 | 94.71 | 94.04 | -1.15 | -1.21% | 92.00 | 96.60 | 13248 | 12453.70 | 1.19% | 0.00 |
| 2025-12-22 | 92.00 | 95.19 | 3.84 | 4.20% | 91.94 | 97.23 | 21750 | 20750.19 | 1.95% | 0.00 |
| 2025-12-19 | 90.00 | 91.35 | 1.47 | 1.64% | 85.11 | 92.31 | 38998 | 34516.84 | 3.50% | 0.00 |
| 2025-12-18 | 112.30 | 89.88 | -22.47 | -20.00% | 89.88 | 115.98 | 47869 | 46837.18 | 4.30% | 0.00 |
| 2025-12-17 | 111.50 | 112.35 | 2.11 | 1.91% | 110.00 | 113.97 | 5758 | 6455.14 | 0.52% | 0.00 |
| 2025-12-16 | 110.89 | 110.24 | -0.10 | -0.09% | 109.00 | 113.68 | 8008 | 8911.70 | 0.72% | 0.00 |
| 2025-12-15 | 114.04 | 110.34 | -3.70 | -3.24% | 110.34 | 114.66 | 8599 | 9657.22 | 0.77% | 0.00 |
| 2025-12-12 | 116.75 | 114.04 | 0.11 | 0.10% | 108.68 | 116.75 | 19919 | 22516.49 | 1.79% | 0.00 |
| 2025-12-11 | 118.00 | 113.93 | -2.80 | -2.40% | 112.10 | 118.45 | 11601 | 13247.56 | 1.04% | 0.00 |
| 2025-12-10 | 122.00 | 116.73 | -1.33 | -1.13% | 115.33 | 122.00 | 8748 | 10225.99 | 0.79% | 0.00 |
| 2025-12-09 | 120.53 | 118.06 | -3.20 | -2.64% | 116.99 | 120.83 | 12454 | 14752.11 | 1.12% | 0.00 |
| 2025-12-08 | 115.14 | 121.26 | 7.26 | 6.37% | 114.00 | 121.85 | 16911 | 20164.59 | 1.52% | 0.00 |
| 2025-12-05 | 103.50 | 114.00 | 10.00 | 9.62% | 103.50 | 116.98 | 16276 | 17994.28 | 1.46% | 0.00 |
| 2025-12-04 | 106.34 | 104.00 | -1.45 | -1.38% | 104.00 | 108.60 | 5357 | 5674.73 | 0.48% | 0.00 |
| 2025-12-03 | 110.20 | 105.45 | -3.55 | -3.26% | 105.00 | 110.20 | 7997 | 8502.35 | 0.72% | 0.00 |
| 2025-12-02 | 109.53 | 109.00 | -1.10 | -1.00% | 108.13 | 111.70 | 7988 | 8745.83 | 0.72% | 0.00 |
| 2025-12-01 | 112.66 | 110.10 | -2.56 | -2.27% | 108.23 | 113.95 | 7582 | 8420.47 | 0.68% | 0.00 |
| 2025-11-28 | 114.83 | 112.66 | -2.17 | -1.89% | 111.47 | 115.99 | 7521 | 8457.68 | 0.68% | 0.00 |
| 2025-11-27 | 109.50 | 114.83 | 5.78 | 5.30% | 108.89 | 116.99 | 13010 | 14797.17 | 1.17% | 0.00 |
| 2025-11-26 | 111.00 | 109.05 | -0.99 | -0.90% | 108.08 | 112.48 | 8487 | 9354.37 | 0.76% | 0.00 |
| 2025-11-25 | 111.11 | 110.04 | 0.42 | 0.38% | 109.30 | 112.58 | 6967 | 7719.09 | 0.63% | 0.00 |
浙海德曼(688577)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
