| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.11 | 8.10 | -0.01 | -0.12% | 8.03 | 8.15 | 263031 | 21315.56 | 0.78% |
| 2025-12-11 | 8.36 | 8.11 | -0.23 | -2.76% | 8.11 | 8.37 | 434040 | 35627.76 | 1.29% |
| 2025-12-10 | 8.45 | 8.34 | -0.11 | -1.30% | 8.31 | 8.45 | 341473 | 28475.81 | 1.01% |
| 2025-12-09 | 8.52 | 8.45 | -0.06 | -0.71% | 8.45 | 8.62 | 365862 | 31201.42 | 1.08% |
| 2025-12-08 | 8.51 | 8.51 | 0.00 | 0.00% | 8.49 | 8.55 | 297979 | 25385.59 | 0.88% |
| 2025-12-05 | 8.50 | 8.51 | -0.01 | -0.12% | 8.40 | 8.53 | 346678 | 29350.57 | 1.03% |
| 2025-12-04 | 8.60 | 8.52 | -0.07 | -0.81% | 8.45 | 8.65 | 358787 | 30597.36 | 1.06% |
| 2025-12-03 | 8.80 | 8.59 | -0.23 | -2.61% | 8.58 | 8.81 | 455571 | 39442.54 | 1.35% |
| 2025-12-02 | 9.00 | 8.82 | -0.17 | -1.89% | 8.81 | 9.01 | 445205 | 39404.85 | 1.32% |
| 2025-12-01 | 8.82 | 8.99 | 0.11 | 1.24% | 8.81 | 9.00 | 487364 | 43389.68 | 1.44% |
| 2025-11-28 | 8.95 | 8.88 | 0.05 | 0.57% | 8.82 | 9.05 | 378180 | 33602.54 | 1.12% |
| 2025-11-27 | 8.92 | 8.83 | -0.14 | -1.56% | 8.83 | 8.97 | 465688 | 41395.54 | 1.38% |
| 2025-11-26 | 9.11 | 8.97 | -0.08 | -0.88% | 8.95 | 9.20 | 646629 | 58699.64 | 1.91% |
| 2025-11-25 | 8.84 | 9.05 | 0.20 | 2.26% | 8.80 | 9.10 | 811726 | 73269.16 | 2.40% |
| 2025-11-24 | 8.80 | 8.85 | 0.13 | 1.49% | 8.34 | 8.94 | 815100 | 70895.34 | 2.41% |
| 2025-11-21 | 8.99 | 8.72 | -0.40 | -4.39% | 8.72 | 9.09 | 728538 | 64872.69 | 2.16% |
| 2025-11-20 | 9.22 | 9.12 | -0.02 | -0.22% | 9.12 | 9.33 | 558546 | 51367.12 | 1.65% |
| 2025-11-19 | 9.38 | 9.14 | -0.23 | -2.45% | 9.09 | 9.43 | 713052 | 65519.19 | 2.11% |
| 2025-11-18 | 9.20 | 9.37 | 0.12 | 1.30% | 9.17 | 9.45 | 1170512 | 109457.62 | 3.47% |
| 2025-11-17 | 9.00 | 9.25 | 0.20 | 2.21% | 8.95 | 9.46 | 1096284 | 101294.34 | 3.25% |
| 2025-11-14 | 9.13 | 9.05 | -0.25 | -2.69% | 9.05 | 9.25 | 822328 | 75229.91 | 2.43% |
| 2025-11-13 | 8.91 | 9.30 | 0.39 | 4.38% | 8.87 | 9.53 | 1064386 | 97546.77 | 3.15% |
| 2025-11-12 | 9.03 | 8.91 | -0.18 | -1.98% | 8.90 | 9.03 | 539706 | 48310.24 | 1.60% |
| 2025-11-11 | 9.05 | 9.09 | 0.03 | 0.33% | 9.01 | 9.25 | 660948 | 60319.94 | 1.96% |
| 2025-11-10 | 9.06 | 9.06 | -0.06 | -0.66% | 9.03 | 9.10 | 470776 | 42598.60 | 1.39% |
| 2025-11-07 | 9.05 | 9.12 | 0.06 | 0.66% | 9.05 | 9.29 | 807671 | 73958.11 | 2.39% |
| 2025-11-06 | 9.12 | 9.06 | -0.01 | -0.11% | 9.01 | 9.12 | 328873 | 29754.50 | 0.97% |
| 2025-11-05 | 8.95 | 9.07 | 0.03 | 0.33% | 8.92 | 9.15 | 401267 | 36280.09 | 1.19% |
| 2025-11-04 | 9.11 | 9.04 | -0.12 | -1.31% | 9.00 | 9.13 | 396866 | 35941.87 | 1.18% |
| 2025-11-03 | 9.08 | 9.16 | 0.03 | 0.33% | 9.07 | 9.16 | 431487 | 39352.29 | 1.28% |
| 2025-10-31 | 9.03 | 9.13 | 0.11 | 1.22% | 9.01 | 9.25 | 505497 | 46190.08 | 1.50% |
| 2025-10-30 | 9.14 | 9.02 | -0.12 | -1.31% | 9.02 | 9.18 | 446893 | 40654.04 | 1.32% |
| 2025-10-29 | 9.10 | 9.14 | 0.06 | 0.66% | 9.01 | 9.14 | 481435 | 43772.70 | 1.43% |
| 2025-10-28 | 9.06 | 9.08 | -0.02 | -0.22% | 9.03 | 9.16 | 395959 | 36012.10 | 1.17% |
| 2025-10-27 | 9.20 | 9.10 | 0.11 | 1.22% | 9.03 | 9.23 | 561016 | 51122.14 | 1.66% |
| 2025-10-24 | 8.86 | 8.99 | 0.15 | 1.70% | 8.84 | 9.10 | 564062 | 50509.71 | 1.67% |
| 2025-10-23 | 8.94 | 8.84 | -0.15 | -1.67% | 8.72 | 8.97 | 574406 | 50563.38 | 1.70% |
| 2025-10-22 | 8.97 | 8.99 | -0.05 | -0.55% | 8.96 | 9.06 | 309893 | 27888.98 | 0.92% |
| 2025-10-21 | 9.01 | 9.04 | 0.08 | 0.89% | 8.95 | 9.06 | 354293 | 31934.24 | 1.05% |
| 2025-10-20 | 8.99 | 8.96 | 0.04 | 0.45% | 8.92 | 9.04 | 341464 | 30661.70 | 1.01% |
| 2025-10-17 | 9.15 | 8.92 | -0.27 | -2.94% | 8.91 | 9.19 | 571963 | 51757.43 | 1.69% |
| 2025-10-16 | 9.13 | 9.19 | 0.04 | 0.44% | 9.03 | 9.35 | 714132 | 65369.20 | 2.11% |
| 2025-10-15 | 9.09 | 9.15 | 0.07 | 0.77% | 8.99 | 9.16 | 537418 | 48835.38 | 1.59% |
| 2025-10-14 | 9.35 | 9.08 | -0.18 | -1.94% | 9.06 | 9.42 | 812751 | 74784.48 | 2.41% |
| 2025-10-13 | 8.89 | 9.26 | -0.22 | -2.32% | 8.89 | 9.32 | 846077 | 77556.68 | 2.51% |
| 2025-10-10 | 9.70 | 9.48 | -0.28 | -2.87% | 9.46 | 9.70 | 1035977 | 99086.57 | 3.07% |
| 2025-10-09 | 9.66 | 9.76 | -0.21 | -2.11% | 9.58 | 9.87 | 1304748 | 126970.51 | 3.86% |
| 2025-09-30 | 10.28 | 9.97 | -0.08 | -0.80% | 9.97 | 10.30 | 1234291 | 124239.58 | 3.65% |
| 2025-09-29 | 9.90 | 10.05 | 0.19 | 1.93% | 9.73 | 10.22 | 1593938 | 158994.02 | 4.72% |
| 2025-09-26 | 10.32 | 9.86 | -0.83 | -7.76% | 9.85 | 10.70 | 2532028 | 258294.17 | 7.50% |
| 2025-09-25 | 10.90 | 10.69 | 0.26 | 2.49% | 10.20 | 11.32 | 4740300 | 507184.59 | 14.04% |
| 2025-09-24 | 9.39 | 10.43 | 0.95 | 10.02% | 9.29 | 10.43 | 2911154 | 294397.34 | 8.62% |
| 2025-09-23 | 9.70 | 9.48 | -0.09 | -0.94% | 9.26 | 9.75 | 702178 | 66245.73 | 2.08% |
| 2025-09-22 | 9.47 | 9.57 | 0.21 | 2.24% | 9.35 | 9.58 | 647533 | 61452.31 | 1.92% |
| 2025-09-19 | 9.50 | 9.36 | -0.10 | -1.06% | 9.34 | 9.60 | 574904 | 54219.00 | 1.70% |
| 2025-09-18 | 9.64 | 9.46 | -0.19 | -1.97% | 9.40 | 9.81 | 941361 | 90740.30 | 2.79% |
| 2025-09-17 | 9.80 | 9.65 | -0.16 | -1.63% | 9.62 | 9.81 | 744079 | 72009.79 | 2.20% |
| 2025-09-16 | 9.82 | 9.81 | -0.14 | -1.41% | 9.70 | 9.88 | 971553 | 95056.77 | 2.88% |
| 2025-09-15 | 9.50 | 9.95 | 0.30 | 3.11% | 9.35 | 10.58 | 1839141 | 181188.41 | 5.45% |
| 2025-09-12 | 9.85 | 9.65 | -0.06 | -0.62% | 9.65 | 10.09 | 1249841 | 123162.67 | 3.70% |
| 2025-09-11 | 9.69 | 9.71 | 0.05 | 0.52% | 9.50 | 9.82 | 1105105 | 106839.88 | 3.27% |
| 2025-09-10 | 9.46 | 9.66 | 0.07 | 0.73% | 9.36 | 9.82 | 1181139 | 113154.77 | 3.50% |
| 2025-09-09 | 9.28 | 9.59 | 0.32 | 3.45% | 9.11 | 9.75 | 1530325 | 144775.70 | 4.53% |
| 2025-09-08 | 9.35 | 9.27 | -0.12 | -1.28% | 9.20 | 9.41 | 746656 | 69342.62 | 2.21% |
| 2025-09-05 | 9.25 | 9.39 | 0.11 | 1.19% | 9.02 | 9.44 | 916956 | 84898.26 | 2.72% |
| 2025-09-04 | 9.43 | 9.28 | -0.12 | -1.28% | 9.12 | 9.58 | 1003194 | 94118.37 | 2.97% |
| 2025-09-03 | 9.91 | 9.40 | -0.48 | -4.86% | 9.37 | 9.91 | 1052102 | 101411.99 | 3.12% |
| 2025-09-02 | 10.30 | 9.88 | -0.61 | -5.82% | 9.80 | 10.40 | 1743222 | 174374.81 | 5.16% |
| 2025-09-01 | 10.78 | 10.49 | 0.27 | 2.64% | 10.48 | 11.10 | 2474240 | 265626.12 | 7.33% |
| 2025-08-29 | 10.39 | 10.22 | -0.23 | -2.20% | 10.14 | 10.51 | 1232035 | 126408.70 | 3.65% |
| 2025-08-28 | 10.70 | 10.45 | -0.41 | -3.78% | 10.10 | 10.81 | 2437119 | 254155.59 | 7.22% |
| 2025-08-27 | 10.78 | 10.86 | 0.05 | 0.46% | 10.52 | 11.44 | 3273706 | 359046.16 | 9.69% |
| 2025-08-26 | 10.14 | 10.81 | 0.59 | 5.77% | 10.01 | 11.24 | 3252533 | 344913.09 | 9.63% |
| 2025-08-25 | 10.13 | 10.22 | -0.08 | -0.78% | 10.13 | 10.80 | 2825618 | 293383.28 | 8.37% |
| 2025-08-22 | 10.20 | 10.30 | 0.50 | 5.10% | 10.03 | 10.68 | 3710593 | 380368.34 | 10.99% |
| 2025-08-21 | 9.46 | 9.80 | 0.33 | 3.48% | 9.38 | 9.80 | 2171774 | 208219.72 | 6.43% |
| 2025-08-20 | 9.37 | 9.47 | 0.06 | 0.64% | 9.25 | 9.54 | 1240433 | 116638.54 | 3.67% |
| 2025-08-19 | 9.58 | 9.41 | -0.16 | -1.67% | 9.37 | 9.62 | 1410934 | 133660.80 | 4.18% |
| 2025-08-18 | 9.51 | 9.57 | 0.17 | 1.81% | 9.43 | 9.66 | 1891274 | 181124.89 | 5.60% |
| 2025-08-15 | 9.37 | 9.40 | -0.04 | -0.42% | 9.36 | 9.50 | 1829817 | 172527.88 | 5.42% |
杭钢股份(600126)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。
