| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.30 | 12.20 | 0.73 | 6.36% | 11.20 | 12.60 | 4258898 | 504933.31 | 12.61% |
| 2025-04-02 | 11.74 | 11.47 | 0.01 | 0.09% | 11.36 | 12.10 | 2681382 | 313474.69 | 7.94% |
| 2025-04-01 | 12.07 | 11.46 | -0.40 | -3.37% | 11.36 | 12.18 | 3459950 | 406776.62 | 10.25% |
| 2025-03-31 | 10.40 | 11.86 | 1.08 | 10.02% | 10.13 | 11.86 | 3760900 | 420935.91 | 11.14% |
| 2025-03-28 | 10.30 | 10.78 | 0.62 | 6.10% | 10.19 | 11.18 | 3641448 | 396889.97 | 10.78% |
| 2025-03-27 | 10.51 | 10.16 | -0.35 | -3.33% | 10.02 | 10.78 | 1794558 | 186607.12 | 5.31% |
| 2025-03-26 | 9.94 | 10.51 | 0.46 | 4.58% | 9.93 | 10.52 | 2084945 | 214100.47 | 6.17% |
| 2025-03-25 | 11.05 | 10.05 | -1.12 | -10.03% | 10.05 | 11.35 | 2611595 | 274156.03 | 7.73% |
| 2025-03-24 | 11.81 | 11.17 | -0.78 | -6.53% | 11.10 | 12.06 | 2166736 | 249970.36 | 6.42% |
| 2025-03-21 | 11.50 | 11.95 | 0.06 | 0.50% | 11.12 | 12.32 | 3285151 | 385586.62 | 9.73% |
| 2025-03-20 | 12.14 | 11.89 | -0.38 | -3.10% | 11.88 | 12.60 | 2535682 | 309593.41 | 7.51% |
| 2025-03-19 | 11.90 | 12.27 | 0.23 | 1.91% | 11.80 | 12.50 | 2624360 | 319009.16 | 7.77% |
| 2025-03-18 | 12.07 | 12.04 | -0.17 | -1.39% | 11.80 | 12.35 | 3000083 | 360435.28 | 8.88% |
| 2025-03-17 | 12.88 | 12.21 | -0.87 | -6.65% | 12.12 | 13.48 | 3834194 | 486975.12 | 11.35% |
| 2025-03-14 | 13.08 | 13.08 | -1.45 | -9.98% | 13.08 | 13.08 | 934253 | 122200.30 | 2.77% |
| 2025-03-13 | 13.87 | 14.53 | 0.68 | 4.91% | 13.28 | 14.70 | 4497584 | 629311.06 | 13.32% |
| 2025-03-12 | 13.18 | 13.85 | 0.67 | 5.08% | 12.81 | 13.98 | 4385244 | 591280.44 | 12.98% |
| 2025-03-11 | 12.00 | 13.18 | 1.04 | 8.57% | 11.99 | 13.34 | 3910979 | 497259.72 | 11.58% |
| 2025-03-10 | 11.55 | 12.14 | 0.50 | 4.30% | 11.11 | 12.33 | 2838451 | 339606.09 | 8.40% |
| 2025-03-07 | 12.20 | 11.64 | -1.06 | -8.35% | 11.51 | 12.53 | 3327141 | 402554.94 | 9.85% |
| 2025-03-06 | 12.59 | 12.70 | 0.33 | 2.67% | 12.35 | 13.28 | 4402250 | 563596.06 | 13.04% |
| 2025-03-05 | 12.30 | 12.37 | 0.07 | 0.57% | 11.72 | 13.06 | 4558802 | 561379.06 | 13.50% |
| 2025-03-04 | 11.50 | 12.30 | 0.37 | 3.10% | 11.11 | 12.68 | 4255338 | 498854.59 | 12.60% |
| 2025-03-03 | 12.00 | 11.93 | -1.32 | -9.96% | 11.93 | 12.66 | 3346285 | 403949.28 | 9.91% |
| 2025-02-28 | 13.26 | 13.25 | -1.47 | -9.99% | 13.25 | 14.28 | 3633309 | 493821.12 | 10.76% |
| 2025-02-27 | 12.30 | 14.72 | 1.34 | 10.01% | 12.04 | 14.72 | 6588350 | 860462.88 | 19.51% |
| 2025-02-26 | 12.98 | 13.38 | 1.22 | 10.03% | 12.44 | 13.38 | 4461069 | 578887.25 | 13.21% |
| 2025-02-25 | 10.20 | 12.16 | 1.11 | 10.05% | 10.20 | 12.16 | 6662064 | 776255.06 | 19.73% |
| 2025-02-24 | 12.35 | 11.05 | -1.22 | -9.94% | 11.04 | 12.50 | 6373806 | 737685.25 | 18.87% |
| 2025-02-21 | 11.50 | 12.27 | 1.12 | 10.04% | 11.30 | 12.27 | 4728113 | 558141.81 | 14.00% |
| 2025-02-20 | 10.40 | 11.15 | 0.64 | 6.09% | 10.20 | 11.56 | 6609443 | 736313.25 | 19.57% |
| 2025-02-19 | 10.18 | 10.51 | -0.52 | -4.71% | 9.93 | 10.99 | 6565802 | 676041.81 | 19.44% |
| 2025-02-18 | 11.03 | 11.03 | -1.22 | -9.96% | 11.03 | 11.38 | 1414248 | 156225.44 | 4.19% |
| 2025-02-17 | 11.51 | 12.25 | 1.11 | 9.96% | 10.68 | 12.25 | 6485214 | 770349.62 | 19.20% |
| 2025-02-14 | 10.00 | 11.14 | 1.01 | 9.97% | 9.23 | 11.14 | 8028470 | 812714.44 | 23.77% |
| 2025-02-13 | 10.13 | 10.13 | 0.92 | 9.99% | 10.13 | 10.13 | 978136 | 99085.16 | 2.90% |
| 2025-02-12 | 9.21 | 9.21 | 0.84 | 10.04% | 9.21 | 9.21 | 64156 | 5908.81 | 0.19% |
| 2025-02-11 | 8.37 | 8.37 | 0.76 | 9.99% | 8.37 | 8.37 | 79171 | 6626.60 | 0.23% |
| 2025-02-10 | 7.61 | 7.61 | 0.69 | 9.97% | 7.61 | 7.61 | 82769 | 6298.73 | 0.25% |
| 2025-02-07 | 6.92 | 6.92 | 0.63 | 10.02% | 6.92 | 6.92 | 137369 | 9505.96 | 0.41% |
| 2025-02-06 | 6.29 | 6.29 | 0.57 | 9.97% | 6.29 | 6.29 | 294263 | 18509.15 | 0.87% |
| 2025-02-05 | 5.72 | 5.72 | 0.52 | 10.00% | 5.72 | 5.72 | 739912 | 42322.94 | 2.19% |
| 2025-01-27 | 5.11 | 5.20 | 0.28 | 5.69% | 4.93 | 5.41 | 1678755 | 88061.09 | 4.97% |
| 2025-01-24 | 4.74 | 4.92 | 0.16 | 3.36% | 4.70 | 4.93 | 564200 | 27300.03 | 1.67% |
| 2025-01-23 | 4.89 | 4.76 | -0.13 | -2.66% | 4.75 | 4.92 | 561826 | 27223.08 | 1.66% |
| 2025-01-22 | 4.64 | 4.89 | 0.25 | 5.39% | 4.61 | 4.94 | 1024372 | 49249.49 | 3.03% |
| 2025-01-21 | 4.68 | 4.64 | -0.03 | -0.64% | 4.49 | 4.72 | 500408 | 22912.40 | 1.48% |
| 2025-01-20 | 4.65 | 4.67 | 0.05 | 1.08% | 4.57 | 4.71 | 400223 | 18587.59 | 1.19% |
| 2025-01-17 | 4.78 | 4.62 | -0.18 | -3.75% | 4.56 | 4.78 | 575788 | 26707.10 | 1.70% |
| 2025-01-16 | 4.89 | 4.80 | -0.12 | -2.44% | 4.71 | 4.98 | 680092 | 32889.96 | 2.01% |
| 2025-01-15 | 4.79 | 4.92 | 0.04 | 0.82% | 4.75 | 4.98 | 798405 | 38805.41 | 2.36% |
| 2025-01-14 | 4.70 | 4.88 | 0.21 | 4.50% | 4.66 | 4.95 | 666074 | 32132.04 | 1.97% |
| 2025-01-13 | 4.68 | 4.67 | -0.10 | -2.10% | 4.64 | 4.85 | 548358 | 25836.92 | 1.62% |
| 2025-01-10 | 4.90 | 4.77 | -0.21 | -4.22% | 4.76 | 4.99 | 918845 | 44680.34 | 2.72% |
| 2025-01-09 | 4.50 | 4.98 | 0.45 | 9.93% | 4.49 | 4.98 | 749481 | 36539.60 | 2.22% |
| 2025-01-08 | 4.60 | 4.53 | -0.12 | -2.58% | 4.35 | 4.68 | 496364 | 22341.08 | 1.47% |
| 2025-01-07 | 4.57 | 4.65 | 0.10 | 2.20% | 4.43 | 4.66 | 512273 | 23319.08 | 1.52% |
| 2025-01-06 | 4.37 | 4.55 | 0.16 | 3.64% | 4.29 | 4.74 | 785370 | 35290.92 | 2.33% |
| 2025-01-03 | 4.73 | 4.39 | -0.34 | -7.19% | 4.36 | 4.75 | 700101 | 31623.96 | 2.07% |
| 2025-01-02 | 4.86 | 4.73 | -0.05 | -1.05% | 4.67 | 4.89 | 663470 | 31608.38 | 1.96% |
| 2024-12-31 | 4.96 | 4.78 | -0.34 | -6.64% | 4.77 | 5.21 | 1037853 | 51129.22 | 3.07% |
| 2024-12-30 | 5.00 | 5.12 | 0.34 | 7.11% | 4.64 | 5.20 | 1793154 | 89272.89 | 5.31% |
| 2024-12-27 | 4.82 | 4.78 | 0.09 | 1.92% | 4.74 | 5.05 | 1516424 | 73748.15 | 4.49% |
| 2024-12-26 | 4.26 | 4.69 | 0.43 | 10.09% | 4.25 | 4.69 | 651109 | 29560.30 | 1.93% |
| 2024-12-25 | 4.32 | 4.26 | -0.08 | -1.84% | 4.18 | 4.35 | 338921 | 14378.36 | 1.00% |
| 2024-12-24 | 4.34 | 4.34 | 0.02 | 0.46% | 4.26 | 4.44 | 429480 | 18618.31 | 1.27% |
| 2024-12-23 | 4.50 | 4.32 | -0.23 | -5.05% | 4.30 | 4.60 | 562462 | 24907.82 | 1.67% |
| 2024-12-20 | 4.72 | 4.55 | -0.18 | -3.81% | 4.52 | 4.74 | 672217 | 30816.47 | 1.99% |
| 2024-12-19 | 4.76 | 4.73 | -0.14 | -2.87% | 4.51 | 4.87 | 1023238 | 47974.43 | 3.03% |
| 2024-12-18 | 4.70 | 4.87 | 0.22 | 4.73% | 4.66 | 4.94 | 1242980 | 60037.92 | 3.68% |
| 2024-12-17 | 4.85 | 4.65 | -0.14 | -2.92% | 4.60 | 4.85 | 1198847 | 56684.33 | 3.55% |
| 2024-12-16 | 4.39 | 4.79 | 0.44 | 10.11% | 4.37 | 4.79 | 1106499 | 51299.30 | 3.28% |
| 2024-12-13 | 4.43 | 4.35 | -0.09 | -2.03% | 4.33 | 4.45 | 319664 | 13984.88 | 0.95% |
| 2024-12-12 | 4.50 | 4.44 | 0.00 | 0.00% | 4.38 | 4.51 | 329990 | 14620.55 | 0.98% |
| 2024-12-11 | 4.32 | 4.44 | 0.12 | 2.78% | 4.31 | 4.57 | 607578 | 27210.98 | 1.80% |
| 2024-12-10 | 4.38 | 4.32 | 0.05 | 1.17% | 4.30 | 4.40 | 459263 | 19964.52 | 1.36% |
| 2024-12-09 | 4.32 | 4.27 | -0.07 | -1.61% | 4.25 | 4.41 | 348386 | 15036.95 | 1.03% |
| 2024-12-06 | 4.28 | 4.34 | 0.05 | 1.17% | 4.25 | 4.37 | 392682 | 16974.57 | 1.16% |
| 2024-12-05 | 4.20 | 4.29 | 0.09 | 2.14% | 4.18 | 4.32 | 325087 | 13859.04 | 0.96% |
| 2024-12-04 | 4.28 | 4.20 | -0.07 | -1.64% | 4.17 | 4.28 | 263876 | 11169.71 | 0.78% |
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。
