| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.41 | 7.47 | 0.05 | 0.67% | 7.39 | 7.49 | 37198 | 2775.11 | 0.51% |
| 2025-10-09 | 7.49 | 7.42 | -0.04 | -0.54% | 7.36 | 7.52 | 49969 | 3698.11 | 0.68% |
| 2025-09-30 | 7.44 | 7.46 | 0.03 | 0.40% | 7.41 | 7.47 | 41911 | 3118.08 | 0.57% |
| 2025-09-29 | 7.40 | 7.43 | 0.05 | 0.68% | 7.29 | 7.43 | 46997 | 3461.56 | 0.64% |
| 2025-09-26 | 7.45 | 7.38 | -0.10 | -1.34% | 7.38 | 7.51 | 73123 | 5444.40 | 1.00% |
| 2025-09-25 | 7.52 | 7.48 | -0.05 | -0.66% | 7.45 | 7.53 | 56745 | 4250.40 | 0.78% |
| 2025-09-24 | 7.49 | 7.53 | 0.01 | 0.13% | 7.45 | 7.55 | 60660 | 4554.67 | 0.83% |
| 2025-09-23 | 7.73 | 7.52 | -0.22 | -2.84% | 7.43 | 7.79 | 93256 | 7019.97 | 1.28% |
| 2025-09-22 | 7.92 | 7.74 | -0.15 | -1.90% | 7.73 | 7.92 | 69174 | 5375.76 | 0.95% |
| 2025-09-19 | 7.83 | 7.89 | 0.06 | 0.77% | 7.74 | 7.93 | 89452 | 6999.08 | 1.23% |
| 2025-09-18 | 7.98 | 7.83 | -0.15 | -1.88% | 7.80 | 7.99 | 113213 | 8954.91 | 1.55% |
| 2025-09-17 | 8.11 | 7.98 | -0.11 | -1.36% | 7.96 | 8.11 | 121446 | 9708.58 | 1.66% |
| 2025-09-16 | 7.98 | 8.09 | 0.10 | 1.25% | 7.98 | 8.11 | 100942 | 8126.61 | 1.38% |
| 2025-09-15 | 8.09 | 7.99 | -0.08 | -0.99% | 7.96 | 8.09 | 119885 | 9594.22 | 1.64% |
| 2025-09-12 | 8.16 | 8.07 | -0.12 | -1.47% | 8.04 | 8.27 | 164647 | 13386.00 | 2.26% |
| 2025-09-11 | 8.18 | 8.19 | -0.01 | -0.12% | 7.98 | 8.23 | 210321 | 17032.03 | 2.88% |
| 2025-09-10 | 8.08 | 8.20 | 0.12 | 1.49% | 8.03 | 8.24 | 201069 | 16425.67 | 2.76% |
| 2025-09-09 | 8.06 | 8.08 | 0.02 | 0.25% | 7.95 | 8.12 | 147938 | 11884.02 | 2.03% |
| 2025-09-08 | 8.08 | 8.06 | -0.06 | -0.74% | 7.99 | 8.16 | 182266 | 14707.15 | 2.50% |
| 2025-09-05 | 8.22 | 8.12 | -0.03 | -0.37% | 7.87 | 8.27 | 256542 | 20709.95 | 3.52% |
| 2025-09-04 | 7.98 | 8.15 | 0.23 | 2.90% | 7.92 | 8.22 | 265618 | 21547.76 | 3.64% |
| 2025-09-03 | 8.06 | 7.92 | -0.16 | -1.98% | 7.90 | 8.18 | 119556 | 9619.75 | 1.64% |
| 2025-09-02 | 8.10 | 8.08 | -0.05 | -0.62% | 8.03 | 8.18 | 129427 | 10479.86 | 1.77% |
| 2025-09-01 | 8.01 | 8.13 | 0.12 | 1.50% | 7.93 | 8.18 | 175664 | 14246.27 | 2.41% |
| 2025-08-29 | 8.00 | 8.01 | 0.03 | 0.38% | 7.96 | 8.13 | 107892 | 8667.27 | 1.48% |
| 2025-08-28 | 7.95 | 7.98 | 0.05 | 0.63% | 7.81 | 8.09 | 122643 | 9757.70 | 1.68% |
| 2025-08-27 | 8.06 | 7.93 | -0.14 | -1.73% | 7.92 | 8.09 | 110844 | 8870.28 | 1.52% |
| 2025-08-26 | 8.09 | 8.07 | -0.02 | -0.25% | 8.02 | 8.12 | 85031 | 6862.99 | 1.17% |
| 2025-08-25 | 8.00 | 8.09 | 0.10 | 1.25% | 7.95 | 8.15 | 145175 | 11687.09 | 1.99% |
| 2025-08-22 | 8.02 | 7.99 | -0.03 | -0.37% | 7.91 | 8.04 | 75146 | 5980.12 | 1.03% |
| 2025-08-21 | 8.08 | 8.02 | -0.03 | -0.37% | 7.97 | 8.09 | 114301 | 9168.63 | 1.57% |
| 2025-08-20 | 7.88 | 8.05 | 0.12 | 1.51% | 7.85 | 8.08 | 159625 | 12736.22 | 2.19% |
| 2025-08-19 | 7.82 | 7.93 | 0.13 | 1.67% | 7.81 | 8.01 | 128658 | 10185.29 | 1.76% |
| 2025-08-18 | 7.79 | 7.80 | 0.02 | 0.26% | 7.76 | 7.83 | 74069 | 5775.06 | 1.02% |
| 2025-08-15 | 7.75 | 7.78 | 0.03 | 0.39% | 7.72 | 7.78 | 72054 | 5589.12 | 0.99% |
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。
