| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.96 | 25.14 | 0.28 | 1.13% | 24.61 | 25.55 | 28398 | 7139.95 | 2.24% | 0.00 |
| 2026-02-05 | 24.91 | 24.86 | -0.30 | -1.19% | 24.82 | 25.30 | 20213 | 5063.58 | 1.60% | 0.00 |
| 2026-02-04 | 25.97 | 25.16 | -1.01 | -3.86% | 24.66 | 26.22 | 37200 | 9429.09 | 2.94% | 0.00 |
| 2026-02-03 | 25.42 | 26.17 | 0.86 | 3.40% | 25.40 | 26.24 | 21934 | 5681.21 | 1.73% | 0.00 |
| 2026-02-02 | 26.05 | 25.31 | -0.92 | -3.51% | 25.28 | 26.39 | 21025 | 5430.69 | 1.66% | 0.00 |
| 2026-01-30 | 25.75 | 26.23 | 0.39 | 1.51% | 25.60 | 26.43 | 24960 | 6485.27 | 1.97% | 0.00 |
| 2026-01-29 | 26.39 | 25.84 | -0.50 | -1.90% | 25.81 | 26.42 | 19401 | 5057.86 | 1.53% | 0.00 |
| 2026-01-28 | 26.39 | 26.34 | -0.13 | -0.49% | 26.08 | 26.80 | 21512 | 5656.70 | 1.70% | 0.00 |
| 2026-01-27 | 26.64 | 26.47 | -0.39 | -1.45% | 25.72 | 26.85 | 31254 | 8182.92 | 2.47% | 0.00 |
| 2026-01-26 | 27.52 | 26.86 | -0.56 | -2.04% | 26.55 | 27.66 | 26843 | 7203.73 | 2.12% | 0.00 |
| 2026-01-23 | 27.30 | 27.42 | 0.09 | 0.33% | 26.85 | 27.48 | 36556 | 9916.76 | 2.89% | 0.00 |
| 2026-01-22 | 26.68 | 27.33 | 0.68 | 2.55% | 26.44 | 27.50 | 28107 | 7579.72 | 2.22% | 10.00 |
| 2026-01-21 | 27.10 | 26.65 | -0.23 | -0.86% | 26.28 | 27.15 | 28762 | 7658.98 | 2.27% | 0.00 |
| 2026-01-20 | 27.94 | 26.88 | -1.03 | -3.69% | 26.65 | 28.08 | 39731 | 10810.57 | 3.14% | 0.00 |
| 2026-01-19 | 27.42 | 27.91 | 0.40 | 1.45% | 27.42 | 28.39 | 54535 | 15288.56 | 4.31% | 0.00 |
| 2026-01-16 | 27.10 | 27.51 | 0.67 | 2.50% | 26.82 | 27.70 | 39958 | 10958.28 | 3.15% | 0.00 |
| 2026-01-15 | 26.75 | 26.84 | -0.09 | -0.33% | 26.42 | 27.27 | 42398 | 11363.19 | 3.35% | 0.00 |
| 2026-01-14 | 27.78 | 26.93 | -0.93 | -3.34% | 26.78 | 27.78 | 75213 | 20449.61 | 5.94% | 0.00 |
| 2026-01-13 | 27.91 | 27.86 | 0.03 | 0.11% | 27.50 | 28.69 | 62394 | 17489.16 | 4.93% | 0.00 |
| 2026-01-12 | 28.88 | 27.83 | -0.84 | -2.93% | 27.48 | 29.08 | 76927 | 21514.94 | 6.07% | 0.00 |
| 2026-01-09 | 27.68 | 28.67 | 1.13 | 4.10% | 27.34 | 29.10 | 79133 | 22359.23 | 6.25% | 0.00 |
| 2026-01-08 | 28.11 | 27.54 | -1.19 | -4.14% | 27.09 | 28.51 | 108783 | 30199.30 | 8.59% | 0.00 |
| 2026-01-07 | 31.99 | 28.73 | -3.32 | -10.36% | 28.56 | 32.00 | 180213 | 54223.92 | 14.23% | 0.00 |
| 2026-01-06 | 32.43 | 32.05 | -0.36 | -1.11% | 31.80 | 33.10 | 45848 | 14874.81 | 3.62% | 0.00 |
| 2026-01-05 | 33.20 | 32.41 | 0.11 | 0.34% | 31.81 | 33.27 | 39724 | 12819.04 | 3.14% | 0.00 |
| 2025-12-31 | 31.76 | 32.30 | 0.63 | 1.99% | 31.51 | 32.36 | 29741 | 9528.77 | 2.35% | 0.00 |
| 2025-12-30 | 32.23 | 31.67 | -0.74 | -2.28% | 31.53 | 32.52 | 40214 | 12867.62 | 3.17% | 0.00 |
| 2025-12-29 | 32.80 | 32.41 | 0.01 | 0.03% | 32.03 | 33.12 | 31819 | 10282.78 | 2.51% | 10.00 |
| 2025-12-26 | 32.97 | 32.40 | -0.56 | -1.70% | 32.33 | 33.02 | 38398 | 12532.95 | 3.03% | 2.00 |
| 2025-12-25 | 33.50 | 32.96 | -0.84 | -2.49% | 32.81 | 34.20 | 59408 | 19688.31 | 4.69% | 0.00 |
| 2025-12-24 | 31.86 | 33.80 | 1.91 | 5.99% | 31.60 | 34.20 | 87365 | 28938.72 | 6.90% | 0.00 |
| 2025-12-23 | 32.67 | 31.89 | -0.70 | -2.15% | 31.70 | 33.11 | 44811 | 14376.78 | 3.54% | 0.00 |
| 2025-12-22 | 31.82 | 32.59 | 0.75 | 2.36% | 31.21 | 33.71 | 66380 | 21464.42 | 5.24% | 6.00 |
| 2025-12-19 | 31.16 | 31.84 | 0.74 | 2.38% | 30.81 | 31.95 | 44889 | 14224.73 | 3.54% | 6.00 |
| 2025-12-18 | 30.90 | 31.10 | 0.00 | 0.00% | 30.11 | 32.00 | 48165 | 15053.39 | 3.80% | 0.00 |
| 2025-12-17 | 30.12 | 31.10 | 0.98 | 3.25% | 29.75 | 31.12 | 45442 | 13889.47 | 3.59% | 0.00 |
| 2025-12-16 | 30.26 | 30.12 | -0.35 | -1.15% | 29.80 | 30.85 | 36966 | 11144.84 | 2.92% | 0.00 |
| 2025-12-15 | 30.25 | 30.47 | 0.18 | 0.59% | 30.00 | 30.99 | 34136 | 10411.05 | 2.69% | 0.00 |
| 2025-12-12 | 30.80 | 30.29 | -0.61 | -1.97% | 30.07 | 31.18 | 45942 | 14022.12 | 3.63% | 0.00 |
| 2025-12-11 | 32.43 | 30.90 | -1.30 | -4.04% | 30.72 | 32.43 | 84924 | 26593.20 | 6.70% | 0.00 |
| 2025-12-10 | 30.88 | 32.20 | 1.27 | 4.11% | 30.03 | 32.38 | 119841 | 38124.07 | 9.46% | 0.00 |
| 2025-12-09 | 29.75 | 30.93 | 1.21 | 4.07% | 29.75 | 31.55 | 100545 | 31086.56 | 7.94% | 0.00 |
| 2025-12-08 | 29.93 | 29.72 | -0.18 | -0.60% | 29.52 | 31.25 | 66361 | 19979.11 | 5.24% | 0.00 |
| 2025-12-05 | 29.58 | 29.90 | 0.32 | 1.08% | 28.53 | 30.10 | 59456 | 17395.25 | 4.69% | 0.00 |
| 2025-12-04 | 29.61 | 29.58 | -0.33 | -1.10% | 29.49 | 30.74 | 69624 | 20895.20 | 5.50% | 1.00 |
| 2025-12-03 | 28.10 | 29.91 | 1.93 | 6.90% | 28.10 | 30.44 | 101945 | 30155.30 | 8.05% | 0.00 |
| 2025-12-02 | 28.30 | 27.98 | 0.27 | 0.97% | 27.76 | 28.55 | 56068 | 15741.44 | 4.43% | 0.00 |
| 2025-12-01 | 28.69 | 27.71 | -0.98 | -3.42% | 27.35 | 29.18 | 110605 | 31066.99 | 8.73% | 0.00 |
| 2025-11-28 | 29.00 | 28.69 | -0.36 | -1.24% | 28.60 | 29.47 | 57577 | 16679.67 | 4.55% | 0.00 |
| 2025-11-27 | 30.10 | 29.05 | -1.35 | -4.44% | 28.73 | 30.50 | 101886 | 29807.61 | 8.04% | 0.00 |
| 2025-11-26 | 31.26 | 30.40 | -0.80 | -2.56% | 29.72 | 32.26 | 141984 | 43938.54 | 11.21% | 0.00 |
| 2025-11-25 | 29.57 | 31.20 | 1.64 | 5.55% | 29.57 | 32.33 | 126040 | 39424.16 | 9.95% | 0.00 |
| 2025-11-24 | 28.87 | 29.56 | 0.45 | 1.55% | 28.54 | 30.33 | 92930 | 27530.63 | 7.34% | 1.00 |
| 2025-11-21 | 30.12 | 29.11 | -1.31 | -4.31% | 28.83 | 31.20 | 124023 | 36891.27 | 9.79% | 0.00 |
| 2025-11-20 | 28.00 | 30.42 | 2.42 | 8.64% | 27.51 | 30.66 | 155741 | 46697.13 | 12.29% | 0.00 |
| 2025-11-19 | 26.95 | 28.00 | 0.99 | 3.67% | 26.50 | 28.28 | 89948 | 24830.24 | 7.10% | 0.00 |
| 2025-11-18 | 27.85 | 27.01 | -0.82 | -2.95% | 26.85 | 28.33 | 52906 | 14460.50 | 4.18% | 1.00 |
| 2025-11-17 | 27.99 | 27.83 | -0.33 | -1.17% | 27.01 | 28.44 | 88605 | 24484.08 | 6.99% | 0.00 |
| 2025-11-14 | 27.72 | 28.16 | 0.76 | 2.77% | 27.72 | 29.88 | 138075 | 39837.53 | 10.90% | 9.00 |
| 2025-11-13 | 26.25 | 27.40 | 1.46 | 5.63% | 26.00 | 28.65 | 146928 | 40671.09 | 11.60% | 0.00 |
| 2025-11-12 | 25.48 | 25.94 | 0.35 | 1.37% | 25.01 | 26.94 | 65886 | 17179.27 | 5.20% | 0.00 |
| 2025-11-11 | 26.00 | 25.59 | -0.41 | -1.58% | 24.70 | 26.37 | 89522 | 22803.99 | 7.07% | 0.00 |
| 2025-11-10 | 25.64 | 26.00 | 0.55 | 2.16% | 24.73 | 26.08 | 54132 | 13771.04 | 4.27% | 0.00 |
| 2025-11-07 | 26.30 | 25.45 | -0.94 | -3.56% | 24.70 | 26.39 | 70880 | 18149.19 | 5.60% | 0.00 |
| 2025-11-06 | 25.90 | 26.39 | 0.36 | 1.38% | 25.52 | 26.63 | 50694 | 13243.44 | 4.00% | 3.00 |
| 2025-11-05 | 26.67 | 26.03 | -0.99 | -3.66% | 25.88 | 26.68 | 66815 | 17480.73 | 5.27% | 1.00 |
| 2025-11-04 | 27.53 | 27.02 | -0.81 | -2.91% | 26.22 | 27.97 | 120440 | 32654.75 | 9.51% | 0.00 |
| 2025-11-03 | 26.50 | 27.83 | 1.37 | 5.18% | 25.90 | 28.30 | 152356 | 41920.23 | 12.03% | 1.00 |
| 2025-10-31 | 26.00 | 26.46 | 0.61 | 2.36% | 25.90 | 27.00 | 126436 | 33468.06 | 9.98% | 0.00 |
| 2025-10-30 | 25.51 | 25.85 | 0.10 | 0.39% | 24.66 | 27.08 | 96224 | 25073.78 | 7.60% | 0.00 |
| 2025-10-29 | 26.05 | 25.75 | -0.56 | -2.13% | 25.43 | 26.84 | 107632 | 28063.91 | 8.50% | 1.00 |
| 2025-10-28 | 25.60 | 26.31 | 0.92 | 3.62% | 25.12 | 27.14 | 141472 | 37251.53 | 11.17% | 0.00 |
| 2025-10-27 | 24.82 | 25.39 | 0.59 | 2.38% | 24.82 | 26.18 | 93651 | 23776.13 | 7.39% | 0.00 |
| 2025-10-24 | 25.02 | 24.80 | -0.31 | -1.23% | 24.30 | 25.48 | 56264 | 13914.92 | 4.44% | 0.00 |
| 2025-10-23 | 25.39 | 25.11 | -0.30 | -1.18% | 24.75 | 25.70 | 67092 | 16872.19 | 5.30% | 0.00 |
| 2025-10-22 | 24.75 | 25.41 | 0.69 | 2.79% | 24.49 | 26.28 | 111385 | 28421.40 | 8.79% | 0.00 |
| 2025-10-21 | 24.65 | 24.72 | 0.10 | 0.41% | 24.41 | 25.29 | 52475 | 12982.49 | 4.14% | 0.00 |
| 2025-10-20 | 23.99 | 24.62 | 0.63 | 2.63% | 23.83 | 24.80 | 48828 | 11832.38 | 3.85% | 0.00 |
| 2025-10-17 | 24.60 | 23.99 | -0.20 | -0.83% | 23.83 | 25.23 | 77232 | 18995.41 | 6.10% | 0.00 |
| 2025-10-16 | 25.30 | 24.19 | -1.08 | -4.27% | 24.10 | 25.40 | 65562 | 16177.18 | 5.18% | 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。
