| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.60 | 3.76 | 0.14 | 3.87% | 3.59 | 3.83 | 1888882 | 70631.26 | 8.01% |
| 2026-02-05 | 3.67 | 3.62 | -0.09 | -2.43% | 3.62 | 3.76 | 1084686 | 39741.41 | 4.60% |
| 2026-02-04 | 3.55 | 3.71 | 0.10 | 2.77% | 3.54 | 3.74 | 1599540 | 58680.88 | 6.78% |
| 2026-02-03 | 3.42 | 3.61 | 0.21 | 6.18% | 3.41 | 3.61 | 1552947 | 55105.36 | 6.58% |
| 2026-02-02 | 3.44 | 3.40 | -0.03 | -0.87% | 3.38 | 3.48 | 787721 | 27052.40 | 3.34% |
| 2026-01-30 | 3.54 | 3.43 | -0.14 | -3.92% | 3.38 | 3.57 | 1332150 | 45942.47 | 5.65% |
| 2026-01-29 | 3.61 | 3.57 | -0.03 | -0.83% | 3.56 | 3.72 | 1685479 | 61168.95 | 7.14% |
| 2026-01-28 | 3.74 | 3.60 | -0.14 | -3.74% | 3.60 | 3.78 | 1631600 | 59280.55 | 6.92% |
| 2026-01-27 | 3.78 | 3.74 | -0.07 | -1.84% | 3.63 | 3.86 | 2056915 | 76961.02 | 8.72% |
| 2026-01-26 | 3.98 | 3.81 | -0.08 | -2.06% | 3.77 | 4.19 | 3573184 | 141141.41 | 15.15% |
| 2026-01-23 | 3.85 | 3.89 | 0.12 | 3.18% | 3.63 | 4.03 | 4431530 | 170196.38 | 18.71% |
| 2026-01-22 | 3.39 | 3.77 | 0.34 | 9.91% | 3.39 | 3.77 | 3425698 | 125695.70 | 14.46% |
| 2026-01-21 | 3.30 | 3.43 | 0.08 | 2.39% | 3.26 | 3.54 | 2265727 | 76830.76 | 9.56% |
| 2026-01-20 | 3.31 | 3.35 | -0.01 | -0.30% | 3.25 | 3.44 | 1995721 | 66492.66 | 8.42% |
| 2026-01-19 | 3.25 | 3.36 | -0.25 | -6.93% | 3.25 | 3.56 | 3472408 | 115059.61 | 14.66% |
| 2026-01-16 | 3.61 | 3.61 | -0.40 | -9.98% | 3.61 | 3.65 | 693836 | 25057.01 | 2.93% |
| 2026-01-15 | 4.05 | 4.01 | -0.44 | -9.89% | 4.01 | 4.10 | 1142690 | 45993.43 | 4.82% |
| 2026-01-14 | 4.13 | 4.45 | 0.09 | 2.06% | 3.95 | 4.73 | 6832208 | 291035.25 | 28.84% |
| 2026-01-13 | 4.36 | 4.36 | 0.40 | 10.10% | 4.30 | 4.36 | 3741626 | 163123.28 | 15.79% |
| 2026-01-12 | 3.96 | 3.96 | 0.36 | 10.00% | 3.96 | 3.96 | 178996 | 7088.23 | 0.76% |
| 2026-01-09 | 3.60 | 3.60 | 0.33 | 10.09% | 3.60 | 3.60 | 269599 | 9705.56 | 1.14% |
| 2026-01-08 | 3.27 | 3.27 | 0.30 | 10.10% | 3.27 | 3.27 | 744783 | 24354.39 | 3.14% |
| 2026-01-07 | 2.90 | 2.97 | 0.07 | 2.41% | 2.84 | 3.11 | 1375175 | 40514.29 | 5.80% |
| 2026-01-06 | 2.90 | 2.90 | 0.01 | 0.35% | 2.86 | 2.94 | 966756 | 28041.27 | 4.08% |
| 2026-01-05 | 2.93 | 2.89 | -0.08 | -2.69% | 2.87 | 2.96 | 1271015 | 36862.30 | 5.37% |
| 2025-12-31 | 2.84 | 2.97 | 0.15 | 5.32% | 2.84 | 3.10 | 2300460 | 68196.90 | 9.71% |
| 2025-12-30 | 2.85 | 2.82 | -0.14 | -4.73% | 2.79 | 2.87 | 1646387 | 46447.35 | 6.95% |
| 2025-12-29 | 2.68 | 2.96 | 0.27 | 10.04% | 2.66 | 2.96 | 1479046 | 42537.32 | 6.24% |
| 2025-12-26 | 2.70 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 292733 | 7908.36 | 1.24% |
| 2025-12-25 | 2.66 | 2.72 | 0.06 | 2.26% | 2.64 | 2.72 | 352814 | 9451.19 | 1.49% |
| 2025-12-24 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.66 | 124105 | 3282.98 | 0.52% |
| 2025-12-23 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.66 | 158398 | 4180.64 | 0.67% |
| 2025-12-22 | 2.67 | 2.66 | -0.01 | -0.37% | 2.65 | 2.68 | 184747 | 4916.42 | 0.78% |
| 2025-12-19 | 2.62 | 2.67 | 0.04 | 1.52% | 2.62 | 2.67 | 194447 | 5158.98 | 0.82% |
| 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% |
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。
