| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.22 | 8.63 | 0.47 | 5.76% | 8.16 | 8.72 | 1716717 | 145788.89 | 5.08% |
| 2026-03-24 | 7.95 | 8.16 | 0.34 | 4.35% | 7.72 | 8.18 | 1015215 | 81089.45 | 3.01% |
| 2026-03-23 | 8.12 | 7.82 | -0.62 | -7.35% | 7.79 | 8.25 | 1173680 | 94137.86 | 3.48% |
| 2026-03-20 | 9.07 | 8.44 | -0.71 | -7.76% | 8.44 | 9.15 | 1766946 | 153917.83 | 5.23% |
| 2026-03-19 | 9.02 | 9.15 | -0.08 | -0.87% | 9.01 | 9.38 | 1340313 | 123438.18 | 3.97% |
| 2026-03-18 | 8.73 | 9.23 | 0.45 | 5.13% | 8.72 | 9.43 | 1878849 | 170674.69 | 5.56% |
| 2026-03-17 | 8.99 | 8.78 | -0.21 | -2.34% | 8.75 | 9.28 | 1734636 | 155715.92 | 5.14% |
| 2026-03-16 | 9.33 | 8.99 | -0.27 | -2.92% | 8.80 | 9.36 | 1676432 | 150300.50 | 4.96% |
| 2026-03-13 | 9.60 | 9.26 | -0.42 | -4.34% | 9.24 | 9.76 | 2549615 | 241469.34 | 7.55% |
| 2026-03-12 | 9.07 | 9.68 | 0.61 | 6.73% | 9.07 | 9.98 | 3882920 | 376377.88 | 11.50% |
| 2026-03-11 | 9.17 | 9.07 | -0.11 | -1.20% | 9.06 | 9.28 | 932487 | 85369.55 | 2.76% |
| 2026-03-10 | 9.37 | 9.18 | -0.10 | -1.08% | 9.06 | 9.45 | 1284117 | 118374.42 | 3.80% |
| 2026-03-09 | 8.80 | 9.28 | 0.21 | 2.32% | 8.65 | 9.42 | 1779266 | 160564.62 | 5.27% |
| 2026-03-06 | 8.67 | 9.07 | 0.28 | 3.19% | 8.63 | 9.15 | 1543754 | 138416.83 | 4.57% |
| 2026-03-05 | 9.29 | 8.79 | -0.37 | -4.04% | 8.65 | 9.31 | 1988515 | 175154.80 | 5.89% |
| 2026-03-04 | 9.02 | 9.16 | -0.04 | -0.43% | 8.98 | 9.33 | 1287692 | 117678.49 | 3.81% |
| 2026-03-03 | 9.59 | 9.20 | -0.39 | -4.07% | 9.12 | 9.81 | 1858210 | 174684.97 | 5.50% |
| 2026-03-02 | 9.61 | 9.59 | -0.35 | -3.52% | 9.36 | 9.69 | 2386108 | 227422.44 | 7.07% |
| 2026-02-27 | 8.90 | 9.94 | 0.90 | 9.96% | 8.88 | 9.94 | 2181902 | 212542.52 | 6.46% |
| 2026-02-26 | 9.00 | 9.04 | 0.13 | 1.46% | 8.83 | 9.19 | 1040872 | 93565.68 | 3.08% |
| 2026-02-25 | 8.86 | 8.91 | 0.09 | 1.02% | 8.79 | 9.13 | 1063777 | 95714.45 | 3.15% |
| 2026-02-24 | 9.15 | 8.82 | -0.65 | -6.86% | 8.68 | 9.20 | 1470105 | 130371.69 | 4.35% |
| 2026-02-13 | 9.24 | 9.47 | 0.12 | 1.28% | 9.20 | 9.72 | 1599505 | 152035.58 | 4.74% |
| 2026-02-12 | 9.45 | 9.35 | 0.11 | 1.19% | 9.08 | 9.45 | 1523500 | 141543.75 | 4.51% |
| 2026-02-11 | 8.95 | 9.24 | 0.21 | 2.33% | 8.93 | 9.30 | 1065145 | 97640.41 | 3.15% |
| 2026-02-10 | 8.72 | 9.03 | 0.33 | 3.79% | 8.67 | 9.28 | 1194886 | 107223.75 | 3.54% |
| 2026-02-09 | 8.77 | 8.70 | 0.13 | 1.52% | 8.65 | 8.85 | 818866 | 71602.20 | 2.42% |
| 2026-02-06 | 8.34 | 8.57 | 0.21 | 2.51% | 8.12 | 8.82 | 904432 | 76928.45 | 2.68% |
| 2026-02-05 | 8.47 | 8.36 | -0.25 | -2.90% | 8.29 | 8.57 | 611655 | 51437.61 | 1.81% |
| 2026-02-04 | 8.85 | 8.61 | -0.33 | -3.69% | 8.47 | 8.86 | 996469 | 85828.41 | 2.95% |
| 2026-02-03 | 8.79 | 8.94 | 0.24 | 2.76% | 8.70 | 8.96 | 762873 | 67614.16 | 2.26% |
| 2026-02-02 | 8.88 | 8.70 | -0.25 | -2.79% | 8.70 | 9.08 | 903485 | 80346.23 | 2.68% |
| 2026-01-30 | 9.19 | 8.95 | -0.07 | -0.78% | 8.90 | 9.31 | 941504 | 85409.89 | 2.79% |
| 2026-01-29 | 9.00 | 9.02 | -0.09 | -0.99% | 8.85 | 9.26 | 963435 | 87909.59 | 2.85% |
| 2026-01-28 | 9.17 | 9.11 | 0.00 | 0.00% | 9.06 | 9.28 | 1029623 | 94285.59 | 3.05% |
| 2026-01-27 | 9.01 | 9.11 | 0.10 | 1.11% | 8.86 | 9.21 | 1011926 | 91532.20 | 3.00% |
| 2026-01-26 | 9.02 | 9.01 | 0.11 | 1.24% | 8.87 | 9.27 | 996954 | 90138.95 | 2.95% |
| 2026-01-23 | 8.85 | 8.90 | 0.16 | 1.83% | 8.76 | 8.95 | 654403 | 57942.75 | 1.94% |
| 2026-01-22 | 8.70 | 8.74 | 0.04 | 0.46% | 8.66 | 8.82 | 506203 | 44232.17 | 1.50% |
| 2026-01-21 | 8.45 | 8.70 | 0.18 | 2.11% | 8.42 | 8.86 | 715246 | 62074.33 | 2.12% |
| 2026-01-20 | 8.66 | 8.52 | -0.14 | -1.62% | 8.46 | 8.80 | 550783 | 47151.45 | 1.63% |
| 2026-01-19 | 8.75 | 8.66 | -0.21 | -2.37% | 8.63 | 8.79 | 715861 | 62245.72 | 2.12% |
| 2026-01-16 | 9.20 | 8.87 | -0.39 | -4.21% | 8.84 | 9.20 | 1138495 | 101947.98 | 3.37% |
| 2026-01-15 | 9.51 | 9.26 | -0.33 | -3.44% | 9.16 | 9.75 | 1638007 | 153132.33 | 4.85% |
| 2026-01-14 | 8.82 | 9.59 | 0.72 | 8.12% | 8.82 | 9.76 | 2910966 | 277207.81 | 8.62% |
| 2026-01-13 | 9.34 | 8.87 | -0.33 | -3.59% | 8.84 | 9.39 | 997559 | 90197.14 | 2.95% |
| 2026-01-12 | 8.90 | 9.20 | 0.47 | 5.38% | 8.88 | 9.23 | 1408340 | 127974.58 | 4.17% |
| 2026-01-09 | 8.51 | 8.73 | 0.21 | 2.46% | 8.50 | 8.78 | 687522 | 59813.52 | 2.04% |
| 2026-01-08 | 8.41 | 8.52 | 0.13 | 1.55% | 8.37 | 8.64 | 616407 | 52563.96 | 1.83% |
| 2026-01-07 | 8.43 | 8.39 | -0.03 | -0.36% | 8.31 | 8.56 | 570409 | 48014.24 | 1.69% |
| 2026-01-06 | 8.35 | 8.42 | 0.04 | 0.48% | 8.33 | 8.45 | 416746 | 35026.54 | 1.23% |
| 2026-01-05 | 8.20 | 8.38 | 0.22 | 2.70% | 8.19 | 8.39 | 491468 | 40943.50 | 1.46% |
| 2025-12-31 | 8.15 | 8.16 | 0.01 | 0.12% | 8.07 | 8.20 | 275155 | 22423.86 | 0.81% |
| 2025-12-30 | 8.11 | 8.15 | -0.01 | -0.12% | 8.08 | 8.20 | 271711 | 22168.98 | 0.80% |
| 2025-12-29 | 8.09 | 8.16 | 0.08 | 0.99% | 8.08 | 8.20 | 362153 | 29555.36 | 1.07% |
| 2025-12-26 | 8.12 | 8.08 | 0.01 | 0.12% | 8.04 | 8.16 | 304564 | 24677.15 | 0.90% |
| 2025-12-25 | 7.97 | 8.07 | 0.10 | 1.25% | 7.95 | 8.11 | 326424 | 26233.49 | 0.97% |
| 2025-12-24 | 7.90 | 7.97 | 0.07 | 0.89% | 7.88 | 7.99 | 228152 | 18160.07 | 0.68% |
| 2025-12-23 | 7.97 | 7.90 | -0.06 | -0.75% | 7.88 | 8.01 | 293278 | 23274.64 | 0.87% |
| 2025-12-22 | 7.91 | 7.96 | 0.07 | 0.89% | 7.90 | 8.02 | 289535 | 23108.83 | 0.86% |
| 2025-12-19 | 7.81 | 7.89 | 0.08 | 1.02% | 7.81 | 7.93 | 258662 | 20371.64 | 0.77% |
| 2025-12-18 | 7.75 | 7.81 | 0.01 | 0.13% | 7.72 | 7.87 | 264140 | 20678.47 | 0.78% |
| 2025-12-17 | 7.67 | 7.80 | 0.11 | 1.43% | 7.65 | 7.84 | 363576 | 28153.07 | 1.08% |
| 2025-12-16 | 7.96 | 7.69 | -0.27 | -3.39% | 7.68 | 7.96 | 472908 | 36694.85 | 1.40% |
| 2025-12-15 | 8.02 | 7.96 | -0.14 | -1.73% | 7.96 | 8.12 | 307534 | 24653.91 | 0.91% |
| 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% |
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。
