| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.61 | 2.63 | 0.01 | 0.38% | 2.59 | 2.64 | 146292 | 3839.55 | 0.62% |
| 2025-12-17 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.62 | 223793 | 5810.57 | 0.94% |
| 2025-12-16 | 2.66 | 2.60 | -0.06 | -2.26% | 2.60 | 2.66 | 296500 | 7773.71 | 1.25% |
| 2025-12-15 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 226881 | 6031.91 | 0.96% |
| 2025-12-12 | 2.70 | 2.65 | -0.04 | -1.49% | 2.65 | 2.70 | 462179 | 12345.01 | 1.95% |
| 2025-12-11 | 2.74 | 2.69 | -0.04 | -1.47% | 2.68 | 2.75 | 320369 | 8644.40 | 1.35% |
| 2025-12-10 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.74 | 272186 | 7408.78 | 1.15% |
| 2025-12-09 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.78 | 284467 | 7782.49 | 1.20% |
| 2025-12-08 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.80 | 287698 | 7974.36 | 1.21% |
| 2025-12-05 | 2.75 | 2.79 | 0.05 | 1.82% | 2.72 | 2.79 | 289589 | 8005.47 | 1.22% |
| 2025-12-04 | 2.75 | 2.74 | -0.02 | -0.72% | 2.72 | 2.76 | 230772 | 6322.06 | 0.97% |
| 2025-12-03 | 2.79 | 2.76 | -0.03 | -1.08% | 2.74 | 2.80 | 343307 | 9502.74 | 1.45% |
| 2025-12-02 | 2.82 | 2.79 | -0.03 | -1.06% | 2.77 | 2.82 | 320114 | 8922.07 | 1.35% |
| 2025-12-01 | 2.83 | 2.82 | -0.01 | -0.35% | 2.79 | 2.83 | 364242 | 10250.67 | 1.54% |
| 2025-11-28 | 2.79 | 2.83 | 0.04 | 1.43% | 2.77 | 2.84 | 374105 | 10490.49 | 1.58% |
| 2025-11-27 | 2.84 | 2.79 | 0.00 | 0.00% | 2.79 | 2.88 | 425814 | 12005.14 | 1.80% |
| 2025-11-26 | 2.81 | 2.79 | -0.03 | -1.06% | 2.79 | 2.86 | 361351 | 10175.96 | 1.53% |
| 2025-11-25 | 2.80 | 2.82 | 0.03 | 1.08% | 2.77 | 2.83 | 456211 | 12781.28 | 1.93% |
| 2025-11-24 | 2.79 | 2.79 | 0.02 | 0.72% | 2.77 | 2.82 | 376179 | 10512.31 | 1.59% |
| 2025-11-21 | 2.86 | 2.77 | -0.11 | -3.82% | 2.77 | 2.90 | 647921 | 18278.83 | 2.74% |
| 2025-11-20 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 2.95 | 514941 | 14920.68 | 2.17% |
| 2025-11-19 | 2.90 | 2.94 | 0.02 | 0.68% | 2.88 | 2.97 | 739441 | 21609.28 | 3.12% |
| 2025-11-18 | 3.03 | 2.92 | -0.11 | -3.63% | 2.89 | 3.04 | 940290 | 27650.48 | 3.97% |
| 2025-11-17 | 3.04 | 3.03 | -0.03 | -0.98% | 3.00 | 3.07 | 835575 | 25255.69 | 3.53% |
| 2025-11-14 | 3.09 | 3.06 | -0.06 | -1.92% | 3.05 | 3.15 | 1404687 | 43339.71 | 5.93% |
| 2025-11-13 | 3.00 | 3.12 | 0.07 | 2.30% | 3.00 | 3.13 | 1727476 | 53026.54 | 7.29% |
| 2025-11-12 | 3.20 | 3.05 | -0.05 | -1.61% | 3.00 | 3.27 | 3033481 | 94310.44 | 12.81% |
| 2025-11-11 | 2.83 | 3.10 | 0.28 | 9.93% | 2.82 | 3.10 | 1415321 | 43133.27 | 5.97% |
| 2025-11-10 | 2.82 | 2.82 | 0.02 | 0.71% | 2.79 | 2.84 | 322525 | 9075.31 | 1.36% |
| 2025-11-07 | 2.79 | 2.80 | 0.00 | 0.00% | 2.78 | 2.84 | 450457 | 12680.82 | 1.90% |
| 2025-11-06 | 2.80 | 2.80 | 0.00 | 0.00% | 2.76 | 2.80 | 382693 | 10651.36 | 1.62% |
| 2025-11-05 | 2.74 | 2.80 | 0.04 | 1.45% | 2.73 | 2.81 | 460152 | 12799.42 | 1.94% |
| 2025-11-04 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 284548 | 7825.91 | 1.20% |
| 2025-11-03 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.75 | 294441 | 8020.19 | 1.24% |
| 2025-10-31 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 359190 | 9771.97 | 1.52% |
| 2025-10-30 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.76 | 280130 | 7688.97 | 1.18% |
| 2025-10-29 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 294415 | 8056.24 | 1.24% |
| 2025-10-28 | 2.77 | 2.75 | -0.01 | -0.36% | 2.74 | 2.79 | 223884 | 6185.64 | 0.95% |
| 2025-10-27 | 2.77 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 315557 | 8728.22 | 1.33% |
| 2025-10-24 | 2.82 | 2.76 | -0.05 | -1.78% | 2.74 | 2.84 | 352427 | 9772.74 | 1.49% |
| 2025-10-23 | 2.81 | 2.84 | 0.02 | 0.71% | 2.77 | 2.85 | 323228 | 9054.84 | 1.36% |
| 2025-10-22 | 2.85 | 2.82 | -0.04 | -1.40% | 2.81 | 2.87 | 436568 | 12369.06 | 1.84% |
| 2025-10-21 | 2.73 | 2.86 | 0.13 | 4.76% | 2.72 | 2.90 | 832726 | 23571.09 | 3.52% |
| 2025-10-20 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.76 | 278948 | 7608.52 | 1.18% |
| 2025-10-17 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.79 | 311469 | 8563.02 | 1.31% |
| 2025-10-16 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.83 | 379745 | 10551.53 | 1.60% |
| 2025-10-15 | 2.74 | 2.81 | 0.07 | 2.55% | 2.73 | 2.87 | 604862 | 17012.45 | 2.55% |
| 2025-10-14 | 2.74 | 2.74 | 0.01 | 0.37% | 2.73 | 2.80 | 463073 | 12751.34 | 1.95% |
| 2025-10-13 | 2.67 | 2.73 | 0.01 | 0.37% | 2.65 | 2.74 | 428316 | 11549.16 | 1.81% |
| 2025-10-10 | 2.65 | 2.72 | 0.06 | 2.26% | 2.64 | 2.73 | 507398 | 13718.29 | 2.14% |
| 2025-10-09 | 2.64 | 2.66 | 0.03 | 1.14% | 2.63 | 2.67 | 313669 | 8312.37 | 1.32% |
| 2025-09-30 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 353547 | 9329.99 | 1.49% |
| 2025-09-29 | 2.66 | 2.66 | 0.00 | 0.00% | 2.60 | 2.68 | 344982 | 9114.06 | 1.46% |
| 2025-09-26 | 2.64 | 2.66 | 0.01 | 0.38% | 2.62 | 2.68 | 253019 | 6729.48 | 1.07% |
| 2025-09-25 | 2.66 | 2.65 | -0.01 | -0.38% | 2.64 | 2.69 | 282605 | 7514.81 | 1.19% |
| 2025-09-24 | 2.65 | 2.66 | 0.01 | 0.38% | 2.61 | 2.67 | 271237 | 7174.10 | 1.14% |
| 2025-09-23 | 2.72 | 2.65 | -0.07 | -2.57% | 2.60 | 2.72 | 500325 | 13220.26 | 2.11% |
| 2025-09-22 | 2.77 | 2.72 | -0.06 | -2.16% | 2.69 | 2.77 | 327353 | 8888.50 | 1.38% |
| 2025-09-19 | 2.84 | 2.78 | -0.05 | -1.77% | 2.74 | 2.84 | 455805 | 12647.61 | 1.92% |
| 2025-09-18 | 2.83 | 2.83 | 0.01 | 0.35% | 2.81 | 2.89 | 630948 | 17950.79 | 2.66% |
| 2025-09-17 | 2.84 | 2.82 | 0.00 | 0.00% | 2.80 | 2.84 | 434236 | 12259.47 | 1.83% |
| 2025-09-16 | 2.80 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 447659 | 12565.29 | 1.89% |
| 2025-09-15 | 2.78 | 2.80 | 0.03 | 1.08% | 2.75 | 2.81 | 528918 | 14749.05 | 2.23% |
| 2025-09-12 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.79 | 471592 | 13027.02 | 1.99% |
| 2025-09-11 | 2.72 | 2.75 | 0.02 | 0.73% | 2.69 | 2.75 | 386024 | 10513.93 | 1.63% |
| 2025-09-10 | 2.71 | 2.73 | 0.00 | 0.00% | 2.70 | 2.74 | 302495 | 8233.52 | 1.28% |
| 2025-09-09 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.75 | 509180 | 13877.50 | 2.15% |
| 2025-09-08 | 2.68 | 2.70 | 0.02 | 0.75% | 2.67 | 2.71 | 309955 | 8346.10 | 1.31% |
| 2025-09-05 | 2.67 | 2.68 | 0.00 | 0.00% | 2.65 | 2.69 | 257540 | 6873.89 | 1.09% |
| 2025-09-04 | 2.64 | 2.68 | 0.05 | 1.90% | 2.63 | 2.68 | 342019 | 9114.67 | 1.44% |
| 2025-09-03 | 2.69 | 2.63 | -0.06 | -2.23% | 2.63 | 2.70 | 303070 | 8059.93 | 1.28% |
| 2025-09-02 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.71 | 361796 | 9698.12 | 1.53% |
| 2025-09-01 | 2.69 | 2.70 | 0.02 | 0.75% | 2.65 | 2.72 | 296417 | 7962.16 | 1.25% |
| 2025-08-29 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.74 | 343335 | 9264.83 | 1.45% |
| 2025-08-28 | 2.69 | 2.69 | 0.00 | 0.00% | 2.61 | 2.72 | 460739 | 12284.63 | 1.94% |
| 2025-08-27 | 2.76 | 2.69 | -0.08 | -2.89% | 2.68 | 2.78 | 445999 | 12170.87 | 1.88% |
| 2025-08-26 | 2.73 | 2.77 | 0.03 | 1.09% | 2.71 | 2.78 | 416649 | 11490.68 | 1.76% |
| 2025-08-25 | 2.72 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 414697 | 11356.51 | 1.75% |
| 2025-08-22 | 2.72 | 2.71 | -0.01 | -0.37% | 2.68 | 2.72 | 308269 | 8326.77 | 1.30% |
| 2025-08-21 | 2.69 | 2.72 | 0.01 | 0.37% | 2.69 | 2.73 | 318552 | 8624.82 | 1.34% |
杭萧钢构(600477)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。
