| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.02 | 8.10 | 0.10 | 1.25% | 8.00 | 8.13 | 67902 | 5484.67 | 0.92% |
| 2026-02-02 | 8.03 | 8.00 | -0.06 | -0.74% | 7.99 | 8.19 | 91429 | 7399.13 | 1.24% |
| 2026-01-30 | 8.02 | 8.06 | 0.00 | 0.00% | 8.02 | 8.19 | 88166 | 7127.68 | 1.20% |
| 2026-01-29 | 8.04 | 8.06 | 0.00 | 0.00% | 7.94 | 8.12 | 95401 | 7675.30 | 1.30% |
| 2026-01-28 | 8.02 | 8.06 | -0.01 | -0.12% | 8.02 | 8.15 | 83620 | 6757.16 | 1.14% |
| 2026-01-27 | 8.15 | 8.07 | -0.12 | -1.47% | 8.00 | 8.22 | 113748 | 9194.55 | 1.55% |
| 2026-01-26 | 8.31 | 8.19 | -0.14 | -1.68% | 8.11 | 8.33 | 147884 | 12083.79 | 2.01% |
| 2026-01-23 | 8.37 | 8.33 | -0.07 | -0.83% | 8.32 | 8.42 | 123538 | 10331.22 | 1.68% |
| 2026-01-22 | 8.42 | 8.40 | -0.07 | -0.83% | 8.34 | 8.48 | 139310 | 11692.42 | 1.90% |
| 2026-01-21 | 8.61 | 8.47 | -0.21 | -2.42% | 8.45 | 8.77 | 155442 | 13242.77 | 2.11% |
| 2026-01-20 | 8.64 | 8.68 | 0.00 | 0.00% | 8.51 | 8.78 | 202110 | 17402.93 | 2.75% |
| 2026-01-19 | 8.36 | 8.68 | 0.31 | 3.70% | 8.33 | 8.74 | 255445 | 22015.68 | 3.48% |
| 2026-01-16 | 8.58 | 8.37 | -0.27 | -3.13% | 8.20 | 8.61 | 229871 | 19254.71 | 3.13% |
| 2026-01-15 | 8.31 | 8.64 | 0.29 | 3.47% | 8.29 | 8.71 | 328891 | 28145.22 | 4.47% |
| 2026-01-14 | 8.25 | 8.35 | 0.04 | 0.48% | 8.17 | 8.45 | 191300 | 15928.16 | 2.60% |
| 2026-01-13 | 8.53 | 8.31 | -0.22 | -2.58% | 8.29 | 8.60 | 218525 | 18394.21 | 2.97% |
| 2026-01-12 | 8.47 | 8.53 | 0.06 | 0.71% | 8.32 | 8.53 | 216893 | 18262.41 | 2.95% |
| 2026-01-09 | 8.04 | 8.47 | 0.45 | 5.61% | 8.02 | 8.48 | 349388 | 29080.50 | 4.75% |
| 2026-01-08 | 8.04 | 8.02 | -0.07 | -0.87% | 7.93 | 8.10 | 161752 | 12950.12 | 2.20% |
| 2026-01-07 | 8.03 | 8.09 | 0.03 | 0.37% | 7.97 | 8.22 | 184083 | 14892.46 | 2.50% |
| 2026-01-06 | 7.96 | 8.06 | 0.08 | 1.00% | 7.94 | 8.09 | 149056 | 11976.58 | 2.03% |
| 2026-01-05 | 8.09 | 7.98 | -0.12 | -1.48% | 7.95 | 8.12 | 184044 | 14764.02 | 2.50% |
| 2025-12-31 | 8.31 | 8.10 | -0.21 | -2.53% | 8.05 | 8.39 | 157472 | 12857.46 | 2.14% |
| 2025-12-30 | 8.60 | 8.31 | -0.17 | -2.00% | 8.12 | 8.60 | 219098 | 18185.44 | 2.98% |
| 2025-12-29 | 8.55 | 8.48 | 0.09 | 1.07% | 8.25 | 8.65 | 274912 | 23199.86 | 3.74% |
| 2025-12-26 | 8.48 | 8.39 | -0.21 | -2.44% | 8.39 | 8.84 | 296998 | 25367.17 | 4.04% |
| 2025-12-25 | 8.44 | 8.60 | 0.11 | 1.30% | 8.42 | 9.07 | 431712 | 37546.17 | 5.87% |
| 2025-12-24 | 8.53 | 8.49 | -0.04 | -0.47% | 8.35 | 8.55 | 250887 | 21211.08 | 3.41% |
| 2025-12-23 | 8.60 | 8.53 | -0.13 | -1.50% | 8.32 | 8.72 | 331283 | 28238.79 | 4.51% |
| 2025-12-22 | 8.75 | 8.66 | -0.17 | -1.93% | 8.48 | 8.80 | 417590 | 35960.29 | 5.68% |
| 2025-12-19 | 8.50 | 8.83 | 0.33 | 3.88% | 8.32 | 9.19 | 582585 | 51037.96 | 7.93% |
| 2025-12-18 | 8.15 | 8.50 | 0.16 | 1.92% | 8.15 | 8.65 | 464135 | 39305.04 | 6.31% |
| 2025-12-17 | 8.29 | 8.34 | 0.13 | 1.58% | 8.22 | 8.66 | 496282 | 41788.53 | 6.75% |
| 2025-12-16 | 8.16 | 8.21 | 0.19 | 2.37% | 8.07 | 8.46 | 497200 | 41292.86 | 6.76% |
| 2025-12-15 | 7.76 | 8.02 | 0.31 | 4.02% | 7.70 | 8.29 | 368918 | 29548.44 | 5.02% |
| 2025-12-12 | 7.88 | 7.71 | -0.05 | -0.64% | 7.52 | 7.94 | 224184 | 17244.50 | 3.05% |
| 2025-12-11 | 7.87 | 7.76 | -0.06 | -0.77% | 7.57 | 7.89 | 175074 | 13526.53 | 2.38% |
| 2025-12-10 | 7.80 | 7.82 | 0.05 | 0.64% | 7.78 | 7.98 | 174864 | 13758.41 | 2.38% |
| 2025-12-09 | 7.53 | 7.77 | 0.20 | 2.64% | 7.50 | 7.82 | 153951 | 11847.33 | 2.11% |
| 2025-12-08 | 7.63 | 7.57 | -0.07 | -0.92% | 7.55 | 7.66 | 83043 | 6299.68 | 1.14% |
| 2025-12-05 | 7.65 | 7.64 | 0.01 | 0.13% | 7.56 | 7.69 | 97016 | 7378.37 | 1.33% |
| 2025-12-04 | 7.84 | 7.63 | -0.28 | -3.54% | 7.63 | 7.85 | 174591 | 13433.35 | 2.39% |
| 2025-12-03 | 7.89 | 7.91 | 0.10 | 1.28% | 7.74 | 8.14 | 274034 | 21729.10 | 3.76% |
| 2025-12-02 | 7.70 | 7.81 | 0.12 | 1.56% | 7.67 | 7.83 | 108370 | 8441.18 | 1.49% |
| 2025-12-01 | 7.72 | 7.69 | -0.03 | -0.39% | 7.66 | 7.75 | 62260 | 4792.15 | 0.85% |
| 2025-11-28 | 7.52 | 7.72 | 0.18 | 2.39% | 7.44 | 7.78 | 94532 | 7200.18 | 1.30% |
| 2025-11-27 | 7.56 | 7.54 | -0.07 | -0.92% | 7.52 | 7.70 | 81785 | 6214.90 | 1.12% |
| 2025-11-26 | 7.50 | 7.61 | 0.12 | 1.60% | 7.46 | 7.62 | 64099 | 4857.88 | 0.88% |
| 2025-11-25 | 7.43 | 7.49 | 0.06 | 0.81% | 7.40 | 7.55 | 42696 | 3201.58 | 0.59% |
| 2025-11-24 | 7.35 | 7.43 | 0.09 | 1.23% | 7.35 | 7.50 | 53058 | 3939.93 | 0.73% |
| 2025-11-21 | 7.58 | 7.34 | -0.26 | -3.42% | 7.34 | 7.65 | 85505 | 6384.44 | 1.17% |
| 2025-11-20 | 7.76 | 7.60 | -0.21 | -2.69% | 7.56 | 7.79 | 108587 | 8279.77 | 1.49% |
| 2025-11-19 | 7.74 | 7.81 | 0.07 | 0.90% | 7.71 | 7.93 | 118567 | 9271.24 | 1.63% |
| 2025-11-18 | 7.77 | 7.74 | -0.04 | -0.51% | 7.63 | 7.78 | 79304 | 6114.98 | 1.09% |
| 2025-11-17 | 7.80 | 7.78 | 0.04 | 0.52% | 7.74 | 7.82 | 59249 | 4607.45 | 0.81% |
| 2025-11-14 | 7.73 | 7.74 | 0.01 | 0.13% | 7.70 | 7.87 | 85695 | 6675.80 | 1.17% |
| 2025-11-13 | 7.78 | 7.77 | -0.01 | -0.13% | 7.68 | 7.79 | 87580 | 6765.18 | 1.20% |
| 2025-11-12 | 7.71 | 7.78 | 0.08 | 1.04% | 7.70 | 7.98 | 150623 | 11784.79 | 2.06% |
| 2025-11-11 | 7.65 | 7.70 | 0.05 | 0.65% | 7.60 | 7.72 | 74984 | 5745.67 | 1.03% |
| 2025-11-10 | 7.52 | 7.65 | 0.15 | 2.00% | 7.46 | 7.67 | 84557 | 6432.94 | 1.16% |
| 2025-11-07 | 7.47 | 7.50 | 0.03 | 0.40% | 7.45 | 7.51 | 34786 | 2604.20 | 0.48% |
| 2025-11-06 | 7.50 | 7.47 | -0.05 | -0.66% | 7.43 | 7.52 | 41426 | 3090.16 | 0.57% |
| 2025-11-05 | 7.45 | 7.52 | 0.03 | 0.40% | 7.43 | 7.57 | 54745 | 4122.31 | 0.75% |
| 2025-11-04 | 7.47 | 7.49 | 0.02 | 0.27% | 7.43 | 7.50 | 47546 | 3550.91 | 0.65% |
| 2025-11-03 | 7.38 | 7.47 | 0.11 | 1.49% | 7.36 | 7.48 | 66002 | 4911.61 | 0.90% |
| 2025-10-31 | 7.31 | 7.36 | 0.08 | 1.10% | 7.29 | 7.38 | 50407 | 3699.30 | 0.69% |
| 2025-10-30 | 7.36 | 7.28 | -0.08 | -1.09% | 7.28 | 7.37 | 45091 | 3302.30 | 0.62% |
| 2025-10-29 | 7.31 | 7.36 | -0.05 | -0.67% | 7.31 | 7.40 | 42271 | 3103.83 | 0.58% |
| 2025-10-28 | 7.40 | 7.41 | 0.00 | 0.00% | 7.37 | 7.44 | 31373 | 2323.46 | 0.43% |
| 2025-10-27 | 7.45 | 7.41 | -0.01 | -0.13% | 7.37 | 7.45 | 47712 | 3534.69 | 0.65% |
| 2025-10-24 | 7.55 | 7.42 | -0.13 | -1.72% | 7.42 | 7.55 | 57655 | 4309.78 | 0.79% |
| 2025-10-23 | 7.49 | 7.55 | 0.05 | 0.67% | 7.48 | 7.56 | 59247 | 4457.03 | 0.81% |
| 2025-10-22 | 7.44 | 7.50 | 0.02 | 0.27% | 7.43 | 7.54 | 46644 | 3502.22 | 0.64% |
| 2025-10-21 | 7.33 | 7.48 | 0.13 | 1.77% | 7.33 | 7.48 | 44917 | 3334.80 | 0.62% |
| 2025-10-20 | 7.40 | 7.35 | -0.04 | -0.54% | 7.31 | 7.43 | 44604 | 3279.30 | 0.61% |
| 2025-10-17 | 7.47 | 7.39 | -0.08 | -1.07% | 7.36 | 7.50 | 41091 | 3053.89 | 0.56% |
| 2025-10-16 | 7.52 | 7.47 | -0.05 | -0.66% | 7.45 | 7.55 | 44577 | 3335.12 | 0.61% |
| 2025-10-15 | 7.45 | 7.52 | 0.08 | 1.08% | 7.44 | 7.56 | 60982 | 4583.06 | 0.84% |
| 2025-10-14 | 7.45 | 7.44 | -0.01 | -0.13% | 7.41 | 7.50 | 50761 | 3785.43 | 0.70% |
| 2025-10-13 | 7.38 | 7.45 | -0.02 | -0.27% | 7.30 | 7.47 | 52145 | 3858.71 | 0.71% |
杭州解百(600814)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。
