| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.80 | 9.44 | -0.37 | -3.77% | 9.38 | 9.84 | 3616617 | 347423.03 | 10.71% |
| 2025-08-13 | 8.87 | 9.81 | 0.89 | 9.98% | 8.82 | 9.81 | 2988151 | 286295.00 | 8.85% |
| 2025-08-12 | 8.78 | 8.92 | 0.14 | 1.59% | 8.72 | 8.98 | 1002923 | 89106.64 | 2.97% |
| 2025-08-11 | 8.75 | 8.78 | 0.03 | 0.34% | 8.72 | 8.83 | 448705 | 39416.63 | 1.33% |
| 2025-08-08 | 8.75 | 8.75 | 0.00 | 0.00% | 8.66 | 8.83 | 501071 | 43761.21 | 1.48% |
| 2025-08-07 | 8.85 | 8.75 | -0.10 | -1.13% | 8.72 | 8.85 | 526987 | 46191.12 | 1.56% |
| 2025-08-06 | 8.79 | 8.85 | 0.06 | 0.68% | 8.70 | 8.88 | 545163 | 47984.55 | 1.61% |
| 2025-08-05 | 8.76 | 8.79 | 0.02 | 0.23% | 8.73 | 8.82 | 438644 | 38485.02 | 1.30% |
| 2025-08-04 | 8.68 | 8.77 | 0.02 | 0.23% | 8.63 | 8.77 | 390180 | 33996.30 | 1.16% |
| 2025-08-01 | 8.99 | 8.75 | -0.21 | -2.34% | 8.70 | 8.99 | 785645 | 69080.81 | 2.33% |
| 2025-07-31 | 8.93 | 8.96 | 0.00 | 0.00% | 8.89 | 9.09 | 638853 | 57303.68 | 1.89% |
| 2025-07-30 | 9.02 | 8.96 | -0.10 | -1.10% | 8.95 | 9.10 | 623860 | 56267.95 | 1.85% |
| 2025-07-29 | 9.12 | 9.06 | -0.05 | -0.55% | 8.96 | 9.13 | 649175 | 58568.68 | 1.92% |
| 2025-07-28 | 9.22 | 9.11 | -0.17 | -1.83% | 9.07 | 9.23 | 951308 | 86648.38 | 2.82% |
| 2025-07-25 | 9.40 | 9.28 | -0.11 | -1.17% | 9.18 | 9.49 | 1377645 | 127728.30 | 4.08% |
| 2025-07-24 | 9.30 | 9.39 | 0.15 | 1.62% | 9.18 | 9.48 | 1674229 | 156211.89 | 4.96% |
| 2025-07-23 | 9.11 | 9.24 | 0.13 | 1.43% | 9.11 | 9.49 | 2102352 | 195202.11 | 6.23% |
| 2025-07-22 | 9.18 | 9.11 | -0.11 | -1.19% | 9.03 | 9.21 | 992620 | 90353.00 | 2.94% |
| 2025-07-21 | 9.15 | 9.22 | 0.07 | 0.77% | 9.15 | 9.32 | 1062612 | 98124.59 | 3.15% |
| 2025-07-18 | 9.23 | 9.15 | -0.07 | -0.76% | 9.12 | 9.27 | 891430 | 81806.64 | 2.64% |
| 2025-07-17 | 9.01 | 9.22 | 0.13 | 1.43% | 8.95 | 9.25 | 1304495 | 119386.05 | 3.86% |
| 2025-07-16 | 9.20 | 9.09 | -0.01 | -0.11% | 9.06 | 9.40 | 1719925 | 158881.88 | 5.09% |
| 2025-07-15 | 9.01 | 9.10 | -0.07 | -0.76% | 8.84 | 9.23 | 1485788 | 134214.00 | 4.40% |
| 2025-07-14 | 9.12 | 9.17 | -0.05 | -0.54% | 9.06 | 9.29 | 1298160 | 118811.63 | 3.84% |
| 2025-07-11 | 9.16 | 9.22 | 0.01 | 0.11% | 9.09 | 9.34 | 1416543 | 130756.29 | 4.19% |
| 2025-07-10 | 9.39 | 9.21 | -0.19 | -2.02% | 9.08 | 9.44 | 1595829 | 147078.97 | 4.73% |
| 2025-07-09 | 9.58 | 9.40 | -0.18 | -1.88% | 9.33 | 9.61 | 2753141 | 259675.78 | 8.15% |
| 2025-07-08 | 8.68 | 9.58 | 0.87 | 9.99% | 8.62 | 9.58 | 3064940 | 284317.69 | 9.08% |
| 2025-07-07 | 8.90 | 8.71 | -0.35 | -3.86% | 8.65 | 8.90 | 1431625 | 125079.24 | 4.24% |
| 2025-07-04 | 8.87 | 9.06 | 0.23 | 2.60% | 8.81 | 9.38 | 2329458 | 213398.69 | 6.90% |
| 2025-07-03 | 8.81 | 8.83 | -0.05 | -0.56% | 8.79 | 9.09 | 1077232 | 96202.59 | 3.19% |
| 2025-07-02 | 8.86 | 8.88 | -0.02 | -0.22% | 8.67 | 9.07 | 1386344 | 122656.73 | 4.11% |
| 2025-07-01 | 9.02 | 8.90 | -0.10 | -1.11% | 8.83 | 9.02 | 840311 | 74611.09 | 2.49% |
| 2025-06-30 | 9.09 | 9.00 | -0.13 | -1.42% | 8.96 | 9.13 | 1167815 | 105437.38 | 3.46% |
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。
