| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 9.80 | 9.98 | 0.38 | 3.96% | 9.66 | 10.42 | 67164 | 6720.55 | 5.42% | 0.00 |
| 2025-04-07 | 10.81 | 9.60 | -2.40 | -20.00% | 9.60 | 11.47 | 75506 | 7703.40 | 6.09% | 0.00 |
| 2025-04-03 | 11.88 | 12.00 | -0.03 | -0.25% | 11.80 | 12.16 | 33052 | 3962.00 | 2.66% | 0.00 |
| 2025-04-02 | 12.24 | 12.03 | -0.12 | -0.99% | 11.96 | 12.33 | 33441 | 4042.84 | 2.70% | 50.00 |
| 2025-04-01 | 12.04 | 12.15 | 0.10 | 0.83% | 12.04 | 12.48 | 42452 | 5198.68 | 3.42% | 0.00 |
| 2025-03-31 | 11.96 | 12.05 | -0.02 | -0.17% | 11.62 | 12.17 | 43860 | 5197.40 | 3.54% | 0.00 |
| 2025-03-28 | 12.36 | 12.07 | -0.29 | -2.35% | 12.01 | 12.46 | 46613 | 5663.74 | 3.76% | 0.00 |
| 2025-03-27 | 12.96 | 12.36 | -0.51 | -3.96% | 12.32 | 13.07 | 56811 | 7090.12 | 4.58% | 0.00 |
| 2025-03-26 | 12.32 | 12.87 | 0.55 | 4.46% | 12.25 | 13.14 | 83522 | 10641.77 | 6.73% | 0.00 |
| 2025-03-25 | 12.50 | 12.32 | -0.16 | -1.28% | 12.25 | 12.61 | 40872 | 5069.48 | 3.30% | 0.00 |
| 2025-03-24 | 12.81 | 12.48 | -0.32 | -2.50% | 12.16 | 13.12 | 56809 | 7121.04 | 4.58% | 0.00 |
| 2025-03-21 | 13.21 | 12.80 | -0.46 | -3.47% | 12.80 | 13.25 | 67827 | 8806.47 | 5.47% | 0.00 |
| 2025-03-20 | 13.24 | 13.26 | -0.04 | -0.30% | 13.09 | 13.49 | 47305 | 6287.10 | 3.81% | 0.00 |
| 2025-03-19 | 13.52 | 13.30 | -0.25 | -1.85% | 13.13 | 13.52 | 57207 | 7601.22 | 4.61% | 0.00 |
| 2025-03-18 | 13.84 | 13.55 | -0.24 | -1.74% | 13.44 | 13.88 | 59708 | 8122.19 | 4.81% | 0.00 |
| 2025-03-17 | 13.69 | 13.79 | 0.19 | 1.40% | 13.49 | 14.03 | 72746 | 10012.88 | 5.87% | 0.00 |
| 2025-03-14 | 13.43 | 13.60 | 0.04 | 0.29% | 13.11 | 13.71 | 81957 | 10963.54 | 6.61% | 0.00 |
| 2025-03-13 | 14.00 | 13.56 | -0.30 | -2.16% | 13.52 | 14.45 | 99400 | 13851.05 | 8.01% | 1.00 |
| 2025-03-12 | 13.49 | 13.86 | 0.43 | 3.20% | 13.41 | 14.25 | 118751 | 16480.25 | 9.57% | 0.00 |
| 2025-03-11 | 13.30 | 13.43 | -0.14 | -1.03% | 13.22 | 13.49 | 60716 | 8102.21 | 4.90% | 0.00 |
| 2025-03-10 | 13.79 | 13.57 | -0.05 | -0.37% | 13.45 | 13.83 | 58850 | 7995.94 | 4.74% | 0.00 |
| 2025-03-07 | 14.26 | 13.62 | -0.84 | -5.81% | 13.50 | 14.26 | 126294 | 17531.25 | 10.18% | 20.00 |
| 2025-03-06 | 14.11 | 14.46 | 0.21 | 1.47% | 14.05 | 15.18 | 178477 | 25969.89 | 14.39% | 0.00 |
| 2025-03-05 | 13.66 | 14.25 | 0.43 | 3.11% | 13.42 | 14.84 | 171031 | 24240.52 | 13.79% | 0.00 |
| 2025-03-04 | 13.10 | 13.82 | 0.42 | 3.13% | 13.07 | 14.06 | 119095 | 16194.93 | 9.60% | 7.00 |
| 2025-03-03 | 13.33 | 13.40 | 0.07 | 0.53% | 13.28 | 13.79 | 92995 | 12538.25 | 7.50% | 0.00 |
| 2025-02-28 | 13.96 | 13.33 | -0.53 | -3.82% | 13.27 | 14.34 | 124674 | 17274.65 | 10.05% | 27.00 |
| 2025-02-27 | 14.32 | 13.86 | -0.47 | -3.28% | 13.58 | 14.36 | 130633 | 18239.00 | 10.53% | 10.00 |
| 2025-02-26 | 14.21 | 14.33 | -0.11 | -0.76% | 14.19 | 14.76 | 129535 | 18633.62 | 10.44% | 62.00 |
| 2025-02-25 | 14.80 | 14.44 | -0.50 | -3.35% | 13.91 | 15.14 | 175125 | 25309.71 | 14.12% | 11.00 |
| 2025-02-24 | 15.66 | 14.94 | -1.46 | -8.90% | 14.84 | 15.69 | 217033 | 33004.85 | 17.50% | 4.00 |
| 2025-02-21 | 15.75 | 16.40 | 0.32 | 1.99% | 15.00 | 17.48 | 344005 | 55209.63 | 27.73% | 67.00 |
| 2025-02-20 | 16.73 | 16.08 | -1.61 | -9.10% | 15.93 | 17.47 | 323611 | 53781.12 | 26.09% | 11.00 |
| 2025-02-19 | 14.83 | 17.69 | 1.49 | 9.20% | 14.58 | 18.68 | 443331 | 70860.91 | 35.74% | 17.00 |
| 2025-02-18 | 15.80 | 16.20 | 0.67 | 4.31% | 15.47 | 18.10 | 511403 | 85412.45 | 41.23% | 0.00 |
| 2025-02-17 | 13.41 | 15.53 | 2.59 | 20.02% | 13.00 | 15.53 | 437186 | 63143.74 | 35.25% | 0.00 |
| 2025-02-14 | 10.60 | 12.94 | 2.16 | 20.04% | 10.37 | 12.94 | 310775 | 35860.77 | 25.06% | 0.00 |
| 2025-02-13 | 11.23 | 10.78 | -0.65 | -5.69% | 10.59 | 11.32 | 226675 | 24611.24 | 18.28% | 34.00 |
| 2025-02-12 | 11.98 | 11.43 | -0.73 | -6.00% | 11.17 | 12.99 | 367985 | 44470.45 | 29.67% | 0.00 |
| 2025-02-11 | 9.94 | 12.16 | 2.03 | 20.04% | 9.80 | 12.16 | 218107 | 25149.96 | 17.58% | 0.00 |
| 2025-02-10 | 9.66 | 10.13 | 0.55 | 5.74% | 9.44 | 10.26 | 78595 | 7805.34 | 6.34% | 0.00 |
| 2025-02-07 | 9.48 | 9.58 | 0.10 | 1.05% | 9.30 | 9.77 | 59037 | 5651.35 | 4.76% | 0.00 |
| 2025-02-06 | 9.61 | 9.48 | -0.13 | -1.35% | 9.22 | 9.66 | 46668 | 4393.74 | 3.76% | 0.00 |
| 2025-02-05 | 9.50 | 9.61 | 0.34 | 3.67% | 9.30 | 9.77 | 52802 | 5083.53 | 4.26% | 0.00 |
| 2025-01-27 | 9.11 | 9.27 | 0.32 | 3.58% | 8.96 | 9.35 | 36625 | 3381.05 | 2.95% | 0.00 |
| 2025-01-24 | 8.80 | 8.95 | 0.15 | 1.70% | 8.66 | 8.95 | 29275 | 2580.30 | 2.36% | 0.00 |
| 2025-01-23 | 8.80 | 8.80 | 0.19 | 2.21% | 8.63 | 8.97 | 33741 | 2982.58 | 2.72% | 0.00 |
| 2025-01-22 | 8.67 | 8.61 | -0.06 | -0.69% | 8.48 | 8.69 | 20756 | 1787.38 | 1.67% | 0.00 |
| 2025-01-21 | 9.03 | 8.67 | -0.21 | -2.36% | 8.55 | 9.07 | 34975 | 3033.47 | 2.82% | 0.00 |
| 2025-01-20 | 8.88 | 8.88 | 0.10 | 1.14% | 8.62 | 9.05 | 29577 | 2632.91 | 2.38% | 0.00 |
| 2025-01-17 | 8.88 | 8.78 | -0.19 | -2.12% | 8.70 | 8.96 | 22329 | 1964.06 | 1.80% | 0.00 |
| 2025-01-16 | 9.04 | 8.97 | 0.03 | 0.34% | 8.82 | 9.14 | 19783 | 1781.11 | 1.59% | 0.00 |
| 2025-01-15 | 9.28 | 8.94 | -0.17 | -1.87% | 8.90 | 9.28 | 22348 | 2019.41 | 1.80% | 0.00 |
| 2025-01-14 | 8.73 | 9.11 | 0.48 | 5.56% | 8.73 | 9.12 | 32022 | 2876.17 | 2.58% | 0.00 |
| 2025-01-13 | 8.54 | 8.63 | 0.07 | 0.82% | 8.21 | 8.67 | 26143 | 2217.37 | 2.11% | 0.00 |
| 2025-01-10 | 8.98 | 8.56 | -0.40 | -4.46% | 8.56 | 9.03 | 27230 | 2385.10 | 2.20% | 0.00 |
| 2025-01-09 | 8.93 | 8.96 | 0.02 | 0.22% | 8.85 | 9.10 | 26403 | 2370.50 | 2.13% | 0.00 |
| 2025-01-08 | 8.83 | 8.94 | 0.09 | 1.02% | 8.58 | 9.14 | 49102 | 4380.21 | 3.96% | 0.00 |
| 2025-01-07 | 8.45 | 8.85 | 0.55 | 6.63% | 8.32 | 8.90 | 40380 | 3480.92 | 3.26% | 0.00 |
| 2025-01-06 | 8.31 | 8.30 | -0.01 | -0.12% | 7.87 | 8.54 | 42098 | 3492.60 | 3.39% | 0.00 |
| 2025-01-03 | 9.02 | 8.31 | -0.71 | -7.87% | 8.30 | 9.15 | 53431 | 4595.78 | 4.31% | 0.00 |
| 2025-01-02 | 8.98 | 9.02 | 0.01 | 0.11% | 8.93 | 9.37 | 38647 | 3548.66 | 3.12% | 0.00 |
| 2024-12-31 | 9.23 | 9.01 | -0.20 | -2.17% | 8.97 | 9.35 | 27327 | 2488.24 | 2.20% | 0.00 |
| 2024-12-30 | 9.38 | 9.21 | -0.15 | -1.60% | 9.00 | 9.47 | 37238 | 3422.11 | 3.00% | 0.00 |
| 2024-12-27 | 9.25 | 9.36 | 0.18 | 1.96% | 9.19 | 9.67 | 45374 | 4294.03 | 3.66% | 14.00 |
| 2024-12-26 | 9.03 | 9.18 | 0.11 | 1.21% | 8.95 | 9.35 | 37720 | 3473.93 | 3.04% | 0.00 |
| 2024-12-25 | 9.31 | 9.07 | -0.16 | -1.73% | 8.75 | 9.31 | 52459 | 4729.81 | 4.23% | 0.00 |
| 2024-12-24 | 9.32 | 9.23 | 0.04 | 0.44% | 8.99 | 9.47 | 53763 | 4945.17 | 4.33% | 0.00 |
| 2024-12-23 | 10.12 | 9.19 | -1.01 | -9.90% | 9.11 | 10.15 | 80049 | 7610.04 | 6.45% | 0.00 |
| 2024-12-20 | 10.05 | 10.20 | 0.09 | 0.89% | 9.93 | 10.31 | 57463 | 5835.97 | 4.63% | 0.00 |
| 2024-12-19 | 10.05 | 10.11 | 0.10 | 1.00% | 10.05 | 10.59 | 54720 | 5595.92 | 4.41% | 0.00 |
| 2024-12-18 | 10.08 | 10.01 | -0.10 | -0.99% | 9.70 | 10.31 | 61675 | 6190.67 | 4.97% | 0.00 |
| 2024-12-17 | 11.06 | 10.11 | -0.95 | -8.59% | 10.10 | 11.16 | 93924 | 9721.55 | 7.57% | 0.00 |
| 2024-12-16 | 11.64 | 11.06 | -1.04 | -8.60% | 11.00 | 11.99 | 159001 | 17925.05 | 12.82% | 0.00 |
| 2024-12-13 | 12.07 | 12.10 | -0.05 | -0.41% | 11.88 | 13.13 | 238237 | 29931.79 | 19.21% | 0.00 |
| 2024-12-12 | 11.19 | 12.15 | 0.90 | 8.00% | 11.15 | 12.23 | 110976 | 13067.91 | 8.95% | 0.00 |
| 2024-12-11 | 10.88 | 11.25 | 0.30 | 2.74% | 10.76 | 11.44 | 56225 | 6227.18 | 4.53% | 0.00 |
| 2024-12-10 | 11.16 | 10.95 | 0.00 | 0.00% | 10.87 | 11.30 | 36097 | 3980.25 | 2.91% | 0.00 |
| 2024-12-09 | 11.12 | 10.95 | -0.21 | -1.88% | 10.82 | 11.19 | 32140 | 3528.66 | 2.59% | 0.00 |
| 2024-12-06 | 11.24 | 11.16 | -0.01 | -0.09% | 10.93 | 11.24 | 25401 | 2817.02 | 2.05% | 0.00 |
杭州高新(300478)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。
