| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.98 | 7.91 | -0.11 | -1.37% | 7.90 | 8.06 | 80216 | 6400.09 | 1.10% |
| 2025-05-22 | 8.18 | 8.02 | -0.20 | -2.43% | 8.02 | 8.25 | 87573 | 7107.59 | 1.20% |
| 2025-05-21 | 8.30 | 8.22 | -0.11 | -1.32% | 8.14 | 8.33 | 95581 | 7843.53 | 1.31% |
| 2025-05-20 | 8.18 | 8.33 | 0.11 | 1.34% | 8.18 | 8.35 | 135073 | 11206.97 | 1.85% |
| 2025-05-19 | 8.06 | 8.22 | 0.14 | 1.73% | 8.03 | 8.24 | 152589 | 12452.20 | 2.09% |
| 2025-05-16 | 7.96 | 8.08 | 0.10 | 1.25% | 7.89 | 8.09 | 93438 | 7473.67 | 1.28% |
| 2025-05-15 | 7.97 | 7.98 | -0.04 | -0.50% | 7.94 | 8.06 | 78093 | 6242.30 | 1.07% |
| 2025-05-14 | 7.97 | 8.02 | 0.05 | 0.63% | 7.91 | 8.05 | 78079 | 6243.48 | 1.07% |
| 2025-05-13 | 8.14 | 7.97 | -0.12 | -1.48% | 7.96 | 8.17 | 95841 | 7700.21 | 1.31% |
| 2025-05-12 | 8.10 | 8.09 | -0.01 | -0.12% | 7.97 | 8.17 | 118822 | 9575.44 | 1.63% |
| 2025-05-09 | 8.32 | 8.10 | -0.32 | -3.80% | 8.06 | 8.32 | 198509 | 16219.52 | 2.72% |
| 2025-05-08 | 8.05 | 8.42 | 0.35 | 4.34% | 7.96 | 8.42 | 321343 | 26609.60 | 4.41% |
| 2025-05-07 | 8.06 | 8.07 | 0.09 | 1.13% | 8.01 | 8.27 | 186373 | 15090.45 | 2.55% |
| 2025-05-06 | 7.94 | 7.98 | 0.07 | 0.88% | 7.91 | 8.01 | 115182 | 9158.56 | 1.58% |
| 2025-04-30 | 7.92 | 7.91 | -0.07 | -0.88% | 7.90 | 8.17 | 116721 | 9331.50 | 1.60% |
| 2025-04-29 | 7.91 | 7.98 | 0.05 | 0.63% | 7.88 | 8.04 | 108831 | 8665.36 | 1.49% |
| 2025-04-28 | 8.24 | 7.93 | -0.27 | -3.29% | 7.92 | 8.32 | 163668 | 13206.19 | 2.24% |
| 2025-04-25 | 8.30 | 8.20 | -0.10 | -1.20% | 8.19 | 8.45 | 156036 | 12928.26 | 2.14% |
| 2025-04-24 | 8.42 | 8.30 | -0.12 | -1.43% | 8.24 | 8.55 | 199826 | 16672.33 | 2.74% |
| 2025-04-23 | 8.71 | 8.42 | -0.38 | -4.32% | 8.39 | 8.71 | 310579 | 26414.99 | 4.26% |
| 2025-04-22 | 8.66 | 8.80 | 0.09 | 1.03% | 8.64 | 8.86 | 370924 | 32500.45 | 5.08% |
| 2025-04-21 | 8.42 | 8.71 | 0.11 | 1.28% | 8.42 | 8.85 | 380097 | 33098.79 | 5.21% |
| 2025-04-18 | 8.57 | 8.60 | -0.07 | -0.81% | 8.29 | 8.75 | 480668 | 40894.64 | 6.59% |
| 2025-04-17 | 8.29 | 8.67 | 0.37 | 4.46% | 8.19 | 9.13 | 633436 | 55478.42 | 8.68% |
| 2025-04-16 | 8.21 | 8.30 | 0.00 | 0.00% | 8.11 | 8.37 | 182642 | 15085.70 | 2.50% |
| 2025-04-15 | 8.37 | 8.30 | -0.12 | -1.43% | 8.20 | 8.49 | 222739 | 18565.76 | 3.05% |
| 2025-04-14 | 8.13 | 8.42 | 0.34 | 4.21% | 8.10 | 8.52 | 311210 | 26046.06 | 4.27% |
| 2025-04-11 | 8.25 | 8.08 | -0.24 | -2.88% | 8.01 | 8.32 | 273907 | 22259.35 | 3.75% |
| 2025-04-10 | 7.78 | 8.32 | 0.40 | 5.05% | 7.73 | 8.53 | 411491 | 33910.76 | 5.64% |
| 2025-04-09 | 7.59 | 7.92 | 0.36 | 4.76% | 7.12 | 8.05 | 328143 | 24908.21 | 4.50% |
| 2025-04-08 | 7.19 | 7.56 | 0.50 | 7.08% | 7.08 | 7.59 | 227084 | 16875.44 | 3.11% |
| 2025-04-07 | 7.22 | 7.06 | -0.78 | -9.95% | 7.06 | 7.64 | 140737 | 10146.35 | 1.93% |
| 2025-04-03 | 7.71 | 7.84 | 0.06 | 0.77% | 7.65 | 7.94 | 79177 | 6216.35 | 1.09% |
| 2025-04-02 | 7.72 | 7.78 | 0.04 | 0.52% | 7.71 | 7.80 | 41465 | 3219.13 | 0.57% |
| 2025-04-01 | 7.79 | 7.74 | -0.05 | -0.64% | 7.73 | 7.84 | 61632 | 4795.27 | 0.84% |
| 2025-03-31 | 7.82 | 7.79 | -0.11 | -1.39% | 7.68 | 7.85 | 81726 | 6353.00 | 1.12% |
| 2025-03-28 | 8.26 | 7.90 | -0.41 | -4.93% | 7.88 | 8.27 | 146870 | 11771.58 | 2.01% |
| 2025-03-27 | 8.21 | 8.31 | 0.05 | 0.61% | 8.13 | 8.40 | 101077 | 8385.31 | 1.39% |
| 2025-03-26 | 8.11 | 8.26 | 0.21 | 2.61% | 8.09 | 8.33 | 121934 | 10049.48 | 1.67% |
| 2025-03-25 | 8.28 | 8.05 | -0.27 | -3.25% | 8.01 | 8.30 | 114965 | 9298.62 | 1.58% |
| 2025-03-24 | 8.29 | 8.32 | 0.10 | 1.22% | 8.18 | 8.38 | 128830 | 10666.18 | 1.77% |
| 2025-03-21 | 8.43 | 8.22 | -0.24 | -2.84% | 8.18 | 8.43 | 148078 | 12237.92 | 2.03% |
| 2025-03-20 | 8.68 | 8.46 | -0.28 | -3.20% | 8.45 | 8.72 | 175891 | 15065.52 | 2.41% |
| 2025-03-19 | 8.67 | 8.74 | 0.09 | 1.04% | 8.63 | 8.88 | 236905 | 20809.40 | 3.25% |
| 2025-03-18 | 8.67 | 8.65 | -0.02 | -0.23% | 8.54 | 8.77 | 163926 | 14168.46 | 2.25% |
| 2025-03-17 | 8.80 | 8.67 | 0.02 | 0.23% | 8.60 | 8.92 | 309989 | 27173.00 | 4.25% |
| 2025-03-14 | 8.17 | 8.65 | 0.52 | 6.40% | 8.15 | 8.77 | 332849 | 28250.85 | 4.56% |
| 2025-03-13 | 8.25 | 8.13 | -0.16 | -1.93% | 8.01 | 8.25 | 120990 | 9822.77 | 1.66% |
| 2025-03-12 | 8.19 | 8.29 | 0.05 | 0.61% | 8.18 | 8.38 | 134587 | 11163.08 | 1.84% |
| 2025-03-11 | 8.10 | 8.24 | 0.01 | 0.12% | 8.07 | 8.29 | 130273 | 10632.29 | 1.79% |
| 2025-03-10 | 8.26 | 8.23 | -0.16 | -1.91% | 8.16 | 8.39 | 170722 | 14055.47 | 2.34% |
| 2025-03-07 | 8.38 | 8.39 | -0.05 | -0.59% | 8.31 | 8.55 | 187078 | 15772.35 | 2.56% |
| 2025-03-06 | 8.37 | 8.44 | 0.08 | 0.96% | 8.26 | 8.58 | 284806 | 23932.84 | 3.90% |
| 2025-03-05 | 8.17 | 8.36 | 0.22 | 2.70% | 8.15 | 8.66 | 305867 | 25758.68 | 4.19% |
| 2025-03-04 | 8.13 | 8.14 | -0.06 | -0.73% | 8.01 | 8.16 | 170042 | 13728.12 | 2.33% |
| 2025-03-03 | 8.35 | 8.20 | -0.09 | -1.09% | 8.11 | 8.38 | 261331 | 21505.00 | 3.58% |
| 2025-02-28 | 8.81 | 8.29 | -0.75 | -8.30% | 8.20 | 8.90 | 444451 | 37843.00 | 6.09% |
| 2025-02-27 | 8.74 | 9.04 | 0.20 | 2.26% | 8.70 | 9.71 | 613564 | 56347.49 | 8.41% |
| 2025-02-26 | 8.52 | 8.84 | 0.17 | 1.96% | 8.47 | 8.89 | 339653 | 29512.93 | 4.66% |
| 2025-02-25 | 8.45 | 8.67 | 0.13 | 1.52% | 8.41 | 8.85 | 374890 | 32583.03 | 5.14% |
| 2025-02-24 | 8.63 | 8.54 | -0.38 | -4.26% | 8.46 | 8.74 | 347572 | 29844.63 | 4.76% |
| 2025-02-21 | 8.70 | 8.92 | 0.16 | 1.83% | 8.40 | 9.15 | 701918 | 61030.41 | 9.62% |
| 2025-02-20 | 8.19 | 8.76 | 0.80 | 10.05% | 8.15 | 8.76 | 397582 | 33902.64 | 5.45% |
| 2025-02-19 | 7.80 | 7.96 | 0.15 | 1.92% | 7.71 | 8.07 | 238104 | 18759.77 | 3.26% |
| 2025-02-18 | 8.22 | 7.81 | -0.63 | -7.46% | 7.78 | 8.24 | 380003 | 30372.94 | 5.21% |
| 2025-02-17 | 8.17 | 8.44 | 0.31 | 3.81% | 8.09 | 8.94 | 549136 | 46800.44 | 7.53% |
| 2025-02-14 | 8.05 | 8.13 | -0.02 | -0.25% | 7.87 | 8.33 | 258492 | 20859.56 | 3.54% |
| 2025-02-13 | 8.14 | 8.15 | 0.08 | 0.99% | 8.08 | 8.45 | 285795 | 23476.07 | 3.92% |
| 2025-02-12 | 8.01 | 8.07 | 0.04 | 0.50% | 7.91 | 8.14 | 230913 | 18497.43 | 3.17% |
| 2025-02-11 | 8.16 | 8.03 | 0.11 | 1.39% | 8.01 | 8.27 | 434418 | 35328.62 | 5.96% |
| 2025-02-10 | 7.23 | 7.92 | 0.72 | 10.00% | 7.22 | 7.92 | 243294 | 18408.32 | 3.34% |
| 2025-02-07 | 7.11 | 7.20 | 0.10 | 1.41% | 7.07 | 7.29 | 117806 | 8485.58 | 1.61% |
| 2025-02-06 | 7.09 | 7.10 | 0.04 | 0.57% | 6.98 | 7.12 | 88475 | 6243.31 | 1.21% |
| 2025-02-05 | 7.12 | 7.06 | -0.03 | -0.42% | 6.99 | 7.16 | 76488 | 5383.54 | 1.05% |
| 2025-01-27 | 7.21 | 7.09 | -0.13 | -1.80% | 7.08 | 7.31 | 86961 | 6251.12 | 1.19% |
| 2025-01-24 | 7.24 | 7.22 | -0.02 | -0.28% | 7.13 | 7.29 | 88152 | 6366.92 | 1.21% |
| 2025-01-23 | 7.32 | 7.24 | 0.02 | 0.28% | 7.23 | 7.42 | 109772 | 8030.54 | 1.50% |
| 2025-01-22 | 7.40 | 7.22 | -0.25 | -3.35% | 7.20 | 7.46 | 102632 | 7492.35 | 1.41% |
| 2025-01-21 | 7.42 | 7.47 | 0.12 | 1.63% | 7.34 | 7.53 | 129613 | 9648.86 | 1.78% |
| 2025-01-20 | 7.29 | 7.35 | 0.09 | 1.24% | 7.17 | 7.47 | 115418 | 8493.04 | 1.58% |
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。
