| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.73 | 2.76 | 0.04 | 1.47% | 2.72 | 2.80 | 234186 | 6466.74 | 0.99% |
| 2025-03-31 | 2.74 | 2.72 | -0.03 | -1.09% | 2.70 | 2.76 | 217127 | 5919.96 | 0.92% |
| 2025-03-28 | 2.78 | 2.75 | -0.03 | -1.08% | 2.74 | 2.78 | 191786 | 5288.36 | 0.81% |
| 2025-03-27 | 2.81 | 2.78 | -0.04 | -1.42% | 2.76 | 2.82 | 183581 | 5109.22 | 0.77% |
| 2025-03-26 | 2.79 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 169043 | 4758.20 | 0.71% |
| 2025-03-25 | 2.79 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 181303 | 5064.59 | 0.77% |
| 2025-03-24 | 2.84 | 2.80 | -0.04 | -1.41% | 2.75 | 2.85 | 344431 | 9619.35 | 1.45% |
| 2025-03-21 | 2.84 | 2.84 | -0.01 | -0.35% | 2.83 | 2.88 | 263567 | 7523.81 | 1.11% |
| 2025-03-20 | 2.84 | 2.85 | 0.01 | 0.35% | 2.83 | 2.88 | 239273 | 6830.52 | 1.01% |
| 2025-03-19 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 239256 | 6814.94 | 1.01% |
| 2025-03-18 | 2.91 | 2.88 | -0.02 | -0.69% | 2.87 | 2.91 | 232442 | 6702.18 | 0.98% |
| 2025-03-17 | 2.89 | 2.90 | 0.00 | 0.00% | 2.89 | 2.94 | 272914 | 7946.91 | 1.15% |
| 2025-03-14 | 2.88 | 2.90 | 0.02 | 0.69% | 2.85 | 2.90 | 282945 | 8158.65 | 1.19% |
| 2025-03-13 | 2.90 | 2.88 | -0.02 | -0.69% | 2.83 | 2.91 | 319428 | 9148.85 | 1.35% |
| 2025-03-12 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 249382 | 7251.10 | 1.05% |
| 2025-03-11 | 2.90 | 2.91 | 0.00 | 0.00% | 2.87 | 2.91 | 258454 | 7479.42 | 1.09% |
| 2025-03-10 | 2.94 | 2.91 | -0.02 | -0.68% | 2.88 | 2.95 | 307122 | 8935.30 | 1.30% |
| 2025-03-07 | 2.93 | 2.93 | -0.02 | -0.68% | 2.91 | 3.01 | 413785 | 12227.87 | 1.75% |
| 2025-03-06 | 2.92 | 2.95 | 0.04 | 1.37% | 2.91 | 3.00 | 515763 | 15199.42 | 2.18% |
| 2025-03-05 | 2.91 | 2.91 | 0.00 | 0.00% | 2.86 | 2.93 | 332012 | 9587.31 | 1.40% |
| 2025-03-04 | 2.89 | 2.91 | 0.03 | 1.04% | 2.86 | 2.93 | 332461 | 9640.79 | 1.40% |
| 2025-03-03 | 2.90 | 2.88 | 0.00 | 0.00% | 2.86 | 2.94 | 352117 | 10210.69 | 1.49% |
| 2025-02-28 | 2.94 | 2.88 | -0.07 | -2.37% | 2.87 | 2.94 | 445033 | 12915.10 | 1.88% |
| 2025-02-27 | 2.95 | 2.95 | -0.04 | -1.34% | 2.89 | 2.99 | 662026 | 19456.83 | 2.79% |
| 2025-02-26 | 2.96 | 2.99 | 0.07 | 2.40% | 2.96 | 3.08 | 940400 | 28261.74 | 3.97% |
| 2025-02-25 | 2.94 | 2.92 | -0.04 | -1.35% | 2.88 | 2.99 | 697789 | 20411.07 | 2.95% |
| 2025-02-24 | 3.07 | 2.96 | -0.05 | -1.66% | 2.93 | 3.07 | 1662182 | 49869.43 | 7.02% |
| 2025-02-21 | 2.75 | 3.01 | 0.27 | 9.85% | 2.75 | 3.01 | 1054942 | 30904.82 | 4.45% |
| 2025-02-20 | 2.72 | 2.74 | 0.00 | 0.00% | 2.70 | 2.77 | 374771 | 10268.05 | 1.58% |
| 2025-02-19 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.74 | 416627 | 11294.63 | 1.76% |
| 2025-02-18 | 2.78 | 2.71 | -0.09 | -3.21% | 2.70 | 2.80 | 461627 | 12643.05 | 1.95% |
| 2025-02-17 | 2.75 | 2.80 | 0.05 | 1.82% | 2.75 | 2.85 | 744486 | 20822.62 | 3.14% |
| 2025-02-14 | 2.81 | 2.75 | -0.08 | -2.83% | 2.73 | 2.83 | 810099 | 22415.57 | 3.42% |
| 2025-02-13 | 2.90 | 2.83 | -0.18 | -5.98% | 2.82 | 2.94 | 1170376 | 33464.48 | 4.94% |
| 2025-02-12 | 3.06 | 3.01 | 0.09 | 3.08% | 2.91 | 3.14 | 2155808 | 65302.82 | 9.10% |
| 2025-02-11 | 2.70 | 2.92 | 0.27 | 10.19% | 2.63 | 2.92 | 979229 | 27216.72 | 4.13% |
| 2025-02-10 | 2.59 | 2.65 | 0.08 | 3.11% | 2.57 | 2.70 | 579387 | 15234.60 | 2.45% |
| 2025-02-07 | 2.51 | 2.57 | 0.07 | 2.80% | 2.50 | 2.59 | 387954 | 9908.84 | 1.64% |
| 2025-02-06 | 2.49 | 2.50 | 0.03 | 1.21% | 2.46 | 2.52 | 241580 | 6026.05 | 1.02% |
| 2025-02-05 | 2.49 | 2.47 | 0.01 | 0.41% | 2.45 | 2.50 | 187181 | 4638.73 | 0.79% |
| 2025-01-27 | 2.49 | 2.46 | -0.02 | -0.81% | 2.46 | 2.55 | 246647 | 6165.31 | 1.04% |
| 2025-01-24 | 2.45 | 2.48 | 0.04 | 1.64% | 2.42 | 2.49 | 206322 | 5079.13 | 0.87% |
| 2025-01-23 | 2.45 | 2.44 | 0.01 | 0.41% | 2.44 | 2.50 | 198326 | 4903.10 | 0.84% |
| 2025-01-22 | 2.45 | 2.43 | -0.01 | -0.41% | 2.41 | 2.47 | 145987 | 3552.40 | 0.62% |
| 2025-01-21 | 2.47 | 2.44 | -0.03 | -1.21% | 2.44 | 2.49 | 168115 | 4125.27 | 0.71% |
| 2025-01-20 | 2.48 | 2.47 | 0.01 | 0.41% | 2.44 | 2.50 | 163103 | 4040.67 | 0.69% |
| 2025-01-17 | 2.47 | 2.46 | 0.00 | 0.00% | 2.43 | 2.48 | 155277 | 3814.49 | 0.66% |
| 2025-01-16 | 2.45 | 2.46 | 0.02 | 0.82% | 2.45 | 2.52 | 237745 | 5899.91 | 1.00% |
| 2025-01-15 | 2.47 | 2.44 | -0.03 | -1.21% | 2.41 | 2.47 | 216070 | 5267.78 | 0.91% |
| 2025-01-14 | 2.40 | 2.47 | 0.07 | 2.92% | 2.40 | 2.48 | 272687 | 6660.51 | 1.15% |
| 2025-01-13 | 2.36 | 2.40 | 0.03 | 1.27% | 2.35 | 2.41 | 194308 | 4628.25 | 0.82% |
| 2025-01-10 | 2.43 | 2.37 | -0.06 | -2.47% | 2.37 | 2.45 | 179361 | 4305.89 | 0.76% |
| 2025-01-09 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.45 | 168447 | 4101.99 | 0.71% |
| 2025-01-08 | 2.48 | 2.45 | -0.04 | -1.61% | 2.41 | 2.50 | 212404 | 5199.07 | 0.90% |
| 2025-01-07 | 2.48 | 2.49 | 0.00 | 0.00% | 2.45 | 2.51 | 222592 | 5521.28 | 0.94% |
| 2025-01-06 | 2.46 | 2.49 | 0.03 | 1.22% | 2.41 | 2.51 | 241121 | 5975.29 | 1.02% |
| 2025-01-03 | 2.54 | 2.46 | -0.06 | -2.38% | 2.43 | 2.54 | 307160 | 7638.23 | 1.30% |
| 2025-01-02 | 2.57 | 2.52 | -0.05 | -1.95% | 2.50 | 2.60 | 284290 | 7276.12 | 1.20% |
| 2024-12-31 | 2.63 | 2.57 | -0.06 | -2.28% | 2.56 | 2.66 | 234899 | 6109.37 | 0.99% |
| 2024-12-30 | 2.67 | 2.63 | -0.02 | -0.75% | 2.60 | 2.67 | 231312 | 6066.34 | 0.98% |
| 2024-12-27 | 2.61 | 2.65 | 0.04 | 1.53% | 2.58 | 2.68 | 251340 | 6665.44 | 1.06% |
| 2024-12-26 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.64 | 239172 | 6251.59 | 1.01% |
| 2024-12-25 | 2.66 | 2.62 | -0.04 | -1.50% | 2.58 | 2.66 | 286080 | 7462.63 | 1.21% |
| 2024-12-24 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.67 | 288675 | 7646.56 | 1.22% |
| 2024-12-23 | 2.73 | 2.63 | -0.10 | -3.66% | 2.62 | 2.74 | 509874 | 13540.87 | 2.15% |
| 2024-12-20 | 2.78 | 2.73 | -0.04 | -1.44% | 2.73 | 2.81 | 293966 | 8072.00 | 1.24% |
| 2024-12-19 | 2.76 | 2.77 | -0.01 | -0.36% | 2.72 | 2.78 | 279448 | 7698.55 | 1.18% |
| 2024-12-18 | 2.83 | 2.78 | -0.03 | -1.07% | 2.77 | 2.84 | 285202 | 7988.61 | 1.20% |
| 2024-12-17 | 2.91 | 2.81 | -0.10 | -3.44% | 2.79 | 2.92 | 361914 | 10270.93 | 1.53% |
| 2024-12-16 | 2.92 | 2.91 | -0.02 | -0.68% | 2.89 | 2.96 | 288254 | 8388.40 | 1.22% |
| 2024-12-13 | 3.02 | 2.93 | -0.11 | -3.62% | 2.92 | 3.03 | 397152 | 11738.95 | 1.68% |
| 2024-12-12 | 3.02 | 3.04 | 0.02 | 0.66% | 2.96 | 3.04 | 398046 | 11996.37 | 1.68% |
| 2024-12-11 | 2.92 | 3.02 | 0.09 | 3.07% | 2.92 | 3.03 | 528391 | 15858.58 | 2.23% |
| 2024-12-10 | 3.09 | 2.93 | -0.08 | -2.66% | 2.92 | 3.11 | 726094 | 21732.69 | 3.07% |
| 2024-12-09 | 3.06 | 3.01 | -0.04 | -1.31% | 2.97 | 3.10 | 520714 | 15752.03 | 2.20% |
| 2024-12-06 | 2.94 | 3.05 | 0.11 | 3.74% | 2.93 | 3.06 | 593201 | 17898.44 | 2.50% |
| 2024-12-05 | 2.86 | 2.94 | 0.07 | 2.44% | 2.86 | 2.96 | 438021 | 12802.99 | 1.85% |
| 2024-12-04 | 2.89 | 2.87 | -0.04 | -1.37% | 2.85 | 2.91 | 291081 | 8391.72 | 1.23% |
| 2024-12-03 | 2.91 | 2.91 | 0.00 | 0.00% | 2.86 | 2.92 | 259906 | 7513.99 | 1.10% |
| 2024-12-02 | 2.80 | 2.91 | 0.13 | 4.68% | 2.78 | 2.92 | 433580 | 12464.70 | 1.83% |
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。
