| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 2.68 | 2.71 | 0.03 | 1.12% | 2.65 | 2.71 | 318467 | 8529.78 | 1.34% |
| 2025-08-19 | 2.65 | 2.68 | 0.04 | 1.52% | 2.64 | 2.72 | 390908 | 10479.10 | 1.65% |
| 2025-08-18 | 2.64 | 2.64 | -0.01 | -0.38% | 2.63 | 2.67 | 284378 | 7548.67 | 1.20% |
| 2025-08-15 | 2.62 | 2.65 | 0.03 | 1.15% | 2.61 | 2.66 | 253047 | 6678.33 | 1.07% |
| 2025-08-14 | 2.68 | 2.62 | -0.06 | -2.24% | 2.62 | 2.69 | 289575 | 7671.98 | 1.22% |
| 2025-08-13 | 2.68 | 2.68 | 0.01 | 0.37% | 2.67 | 2.69 | 230449 | 6176.92 | 0.97% |
| 2025-08-12 | 2.69 | 2.67 | -0.02 | -0.74% | 2.66 | 2.70 | 183918 | 4923.02 | 0.78% |
| 2025-08-11 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.70 | 248128 | 6661.01 | 1.05% |
| 2025-08-08 | 2.64 | 2.66 | 0.02 | 0.76% | 2.63 | 2.68 | 204554 | 5430.18 | 0.86% |
| 2025-08-07 | 2.66 | 2.64 | -0.01 | -0.38% | 2.63 | 2.68 | 250541 | 6629.55 | 1.06% |
| 2025-08-06 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.67 | 174952 | 4630.65 | 0.74% |
| 2025-08-05 | 2.64 | 2.67 | 0.03 | 1.14% | 2.63 | 2.67 | 183556 | 4880.72 | 0.77% |
| 2025-08-04 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.64 | 164412 | 4323.32 | 0.69% |
| 2025-08-01 | 2.64 | 2.64 | -0.01 | -0.38% | 2.64 | 2.67 | 188174 | 4985.93 | 0.79% |
| 2025-07-31 | 2.71 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 358302 | 9561.27 | 1.51% |
| 2025-07-30 | 2.72 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 275770 | 7509.70 | 1.16% |
| 2025-07-29 | 2.72 | 2.72 | -0.01 | -0.37% | 2.69 | 2.74 | 316961 | 8583.95 | 1.34% |
| 2025-07-28 | 2.76 | 2.73 | -0.02 | -0.73% | 2.72 | 2.76 | 241572 | 6602.04 | 1.02% |
| 2025-07-25 | 2.80 | 2.75 | -0.06 | -2.14% | 2.75 | 2.82 | 285481 | 7917.51 | 1.21% |
| 2025-07-24 | 2.77 | 2.81 | 0.04 | 1.44% | 2.73 | 2.82 | 362583 | 10123.80 | 1.53% |
| 2025-07-23 | 2.84 | 2.77 | -0.05 | -1.77% | 2.76 | 2.84 | 433063 | 12121.50 | 1.83% |
| 2025-07-22 | 2.77 | 2.82 | 0.04 | 1.44% | 2.76 | 2.83 | 575569 | 16076.80 | 2.43% |
| 2025-07-21 | 2.68 | 2.78 | 0.11 | 4.12% | 2.68 | 2.79 | 604385 | 16671.69 | 2.55% |
| 2025-07-18 | 2.67 | 2.67 | 0.01 | 0.38% | 2.66 | 2.69 | 218546 | 5844.17 | 0.92% |
| 2025-07-17 | 2.67 | 2.66 | 0.00 | 0.00% | 2.65 | 2.69 | 170515 | 4549.35 | 0.72% |
| 2025-07-16 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 174755 | 4707.11 | 0.74% |
| 2025-07-15 | 2.74 | 2.70 | -0.04 | -1.46% | 2.68 | 2.74 | 263197 | 7105.52 | 1.11% |
| 2025-07-14 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 237838 | 6526.27 | 1.00% |
| 2025-07-11 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.77 | 275801 | 7577.14 | 1.16% |
| 2025-07-10 | 2.70 | 2.75 | 0.05 | 1.85% | 2.69 | 2.76 | 346605 | 9472.88 | 1.46% |
| 2025-07-09 | 2.70 | 2.70 | 0.00 | 0.00% | 2.69 | 2.72 | 210411 | 5696.20 | 0.89% |
| 2025-07-08 | 2.67 | 2.70 | 0.03 | 1.12% | 2.65 | 2.70 | 240927 | 6454.18 | 1.02% |
| 2025-07-07 | 2.68 | 2.67 | -0.02 | -0.74% | 2.67 | 2.71 | 229397 | 6146.29 | 0.97% |
| 2025-07-04 | 2.66 | 2.69 | 0.03 | 1.13% | 2.65 | 2.71 | 343707 | 9249.80 | 1.45% |
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。
