| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.28 | 15.23 | -0.05 | -0.33% | 15.18 | 15.32 | 324998 | 49531.76 | 0.45% |
| 2025-12-16 | 15.21 | 15.28 | 0.06 | 0.39% | 15.19 | 15.38 | 392397 | 59969.43 | 0.54% |
| 2025-12-15 | 15.08 | 15.22 | 0.10 | 0.66% | 15.05 | 15.25 | 372737 | 56517.71 | 0.51% |
| 2025-12-12 | 15.24 | 15.12 | -0.14 | -0.92% | 15.07 | 15.29 | 543579 | 82408.11 | 0.75% |
| 2025-12-11 | 15.28 | 15.26 | 0.01 | 0.07% | 15.22 | 15.40 | 380084 | 58145.34 | 0.52% |
| 2025-12-10 | 15.66 | 15.25 | -0.41 | -2.62% | 15.18 | 15.77 | 629591 | 96825.86 | 0.87% |
| 2025-12-09 | 15.65 | 15.66 | -0.01 | -0.06% | 15.62 | 15.89 | 459862 | 72388.96 | 0.63% |
| 2025-12-08 | 15.60 | 15.67 | 0.06 | 0.38% | 15.55 | 15.73 | 324306 | 50794.45 | 0.45% |
| 2025-12-05 | 15.79 | 15.61 | -0.18 | -1.14% | 15.52 | 15.93 | 431428 | 67679.82 | 0.60% |
| 2025-12-04 | 15.82 | 15.79 | -0.02 | -0.13% | 15.73 | 15.87 | 257715 | 40710.93 | 0.36% |
| 2025-12-03 | 15.77 | 15.81 | 0.04 | 0.25% | 15.72 | 15.95 | 447018 | 70983.20 | 0.62% |
| 2025-12-02 | 15.75 | 15.77 | 0.02 | 0.13% | 15.66 | 15.85 | 307187 | 48440.03 | 0.42% |
| 2025-12-01 | 15.60 | 15.75 | 0.16 | 1.03% | 15.55 | 15.76 | 431242 | 67625.26 | 0.59% |
| 2025-11-28 | 15.57 | 15.59 | 0.02 | 0.13% | 15.52 | 15.64 | 295560 | 46071.27 | 0.41% |
| 2025-11-27 | 15.39 | 15.57 | 0.19 | 1.24% | 15.29 | 15.59 | 269405 | 41681.83 | 0.37% |
| 2025-11-26 | 15.45 | 15.38 | -0.11 | -0.71% | 15.37 | 15.54 | 241176 | 37239.88 | 0.33% |
| 2025-11-25 | 15.29 | 15.49 | 0.21 | 1.37% | 15.20 | 15.49 | 280791 | 43120.21 | 0.39% |
| 2025-11-24 | 15.34 | 15.28 | -0.05 | -0.33% | 15.20 | 15.43 | 335490 | 51381.12 | 0.46% |
| 2025-11-21 | 15.56 | 15.33 | -0.25 | -1.60% | 15.31 | 15.71 | 477261 | 73930.64 | 0.66% |
| 2025-11-20 | 15.41 | 15.58 | 0.17 | 1.10% | 15.37 | 15.75 | 432893 | 67516.91 | 0.60% |
| 2025-11-19 | 15.32 | 15.41 | 0.07 | 0.46% | 15.32 | 15.50 | 229787 | 35423.98 | 0.32% |
| 2025-11-18 | 15.44 | 15.34 | 0.02 | 0.13% | 15.30 | 15.53 | 402883 | 62089.57 | 0.56% |
| 2025-11-17 | 16.09 | 15.70 | -0.40 | -2.48% | 15.70 | 16.14 | 654602 | 103502.54 | 0.90% |
| 2025-11-14 | 16.15 | 16.10 | -0.03 | -0.19% | 16.09 | 16.34 | 364040 | 59051.71 | 0.50% |
| 2025-11-13 | 16.19 | 16.13 | -0.02 | -0.12% | 16.03 | 16.23 | 436041 | 70266.14 | 0.60% |
| 2025-11-12 | 16.27 | 16.15 | -0.07 | -0.43% | 16.15 | 16.36 | 344010 | 55885.16 | 0.47% |
| 2025-11-11 | 16.10 | 16.22 | 0.11 | 0.68% | 16.06 | 16.25 | 368964 | 59694.62 | 0.51% |
| 2025-11-10 | 15.88 | 16.11 | 0.20 | 1.26% | 15.80 | 16.17 | 429622 | 69017.12 | 0.59% |
| 2025-11-07 | 15.99 | 15.91 | -0.08 | -0.50% | 15.91 | 16.09 | 389533 | 62253.67 | 0.54% |
| 2025-11-06 | 16.00 | 15.99 | -0.03 | -0.19% | 15.90 | 16.13 | 468001 | 74882.11 | 0.65% |
| 2025-11-05 | 16.07 | 16.02 | 0.02 | 0.13% | 15.91 | 16.09 | 381324 | 61112.59 | 0.53% |
| 2025-11-04 | 15.83 | 16.00 | 0.20 | 1.27% | 15.77 | 16.06 | 533159 | 85030.73 | 0.74% |
| 2025-11-03 | 15.70 | 15.80 | 0.10 | 0.64% | 15.66 | 15.89 | 455496 | 71917.95 | 0.63% |
| 2025-10-31 | 15.57 | 15.70 | 0.00 | 0.00% | 15.40 | 15.75 | 709545 | 110781.19 | 0.98% |
| 2025-10-30 | 15.72 | 15.70 | 0.00 | 0.00% | 15.67 | 15.89 | 432081 | 68136.88 | 0.60% |
| 2025-10-29 | 16.09 | 15.70 | -0.47 | -2.91% | 15.66 | 16.14 | 663336 | 104802.49 | 0.92% |
| 2025-10-28 | 16.16 | 16.17 | -0.01 | -0.06% | 16.06 | 16.28 | 329891 | 53357.18 | 0.46% |
| 2025-10-27 | 16.21 | 16.18 | -0.12 | -0.74% | 16.08 | 16.34 | 483702 | 78303.24 | 0.67% |
| 2025-10-24 | 16.52 | 16.30 | -0.25 | -1.51% | 16.23 | 16.53 | 524531 | 85765.20 | 0.72% |
| 2025-10-23 | 16.41 | 16.55 | 0.14 | 0.85% | 16.37 | 16.58 | 425266 | 70126.02 | 0.59% |
| 2025-10-22 | 16.34 | 16.41 | 0.02 | 0.12% | 16.33 | 16.54 | 272318 | 44734.00 | 0.38% |
| 2025-10-21 | 16.35 | 16.39 | 0.00 | 0.00% | 16.22 | 16.45 | 485334 | 79318.63 | 0.67% |
| 2025-10-20 | 16.41 | 16.39 | -0.01 | -0.06% | 16.11 | 16.44 | 478092 | 77945.90 | 0.66% |
| 2025-10-17 | 16.28 | 16.40 | 0.11 | 0.68% | 16.26 | 16.57 | 722245 | 118663.74 | 1.00% |
| 2025-10-16 | 16.12 | 16.29 | 0.20 | 1.24% | 16.10 | 16.30 | 551623 | 89468.30 | 0.76% |
| 2025-10-15 | 16.02 | 16.09 | 0.00 | 0.00% | 16.00 | 16.23 | 538413 | 86607.09 | 0.74% |
| 2025-10-14 | 15.68 | 16.09 | 0.34 | 2.16% | 15.58 | 16.16 | 913480 | 146024.42 | 1.26% |
| 2025-10-13 | 15.45 | 15.75 | 0.21 | 1.35% | 15.33 | 15.88 | 855466 | 133708.73 | 1.18% |
| 2025-10-10 | 15.25 | 15.54 | 0.28 | 1.83% | 15.20 | 15.59 | 668692 | 103693.41 | 0.92% |
| 2025-10-09 | 15.20 | 15.26 | -0.01 | -0.07% | 15.07 | 15.27 | 486548 | 73897.19 | 0.67% |
| 2025-09-30 | 15.40 | 15.27 | -0.12 | -0.78% | 15.13 | 15.41 | 579896 | 88329.76 | 0.80% |
| 2025-09-29 | 15.31 | 15.39 | 0.08 | 0.52% | 15.18 | 15.50 | 546137 | 83767.70 | 0.75% |
| 2025-09-26 | 15.12 | 15.31 | 0.19 | 1.26% | 15.03 | 15.34 | 465911 | 70851.13 | 0.64% |
| 2025-09-25 | 15.26 | 15.12 | -0.20 | -1.31% | 15.04 | 15.29 | 692949 | 104727.98 | 0.96% |
| 2025-09-24 | 15.24 | 15.32 | 0.10 | 0.66% | 15.18 | 15.43 | 451623 | 69086.50 | 0.62% |
| 2025-09-23 | 15.07 | 15.22 | 0.16 | 1.06% | 14.93 | 15.45 | 982160 | 150078.77 | 1.35% |
| 2025-09-22 | 15.31 | 15.06 | -0.35 | -2.27% | 15.01 | 15.35 | 765858 | 115872.30 | 1.06% |
| 2025-09-19 | 15.16 | 15.41 | 0.26 | 1.72% | 15.02 | 15.44 | 527030 | 80340.41 | 0.73% |
| 2025-09-18 | 15.46 | 15.15 | -0.27 | -1.75% | 15.13 | 15.53 | 511276 | 78196.32 | 0.71% |
| 2025-09-17 | 15.47 | 15.42 | -0.05 | -0.32% | 15.40 | 15.55 | 351002 | 54225.69 | 0.48% |
| 2025-09-16 | 15.66 | 15.47 | -0.19 | -1.21% | 15.45 | 15.72 | 400656 | 62271.07 | 0.55% |
| 2025-09-15 | 15.72 | 15.66 | -0.06 | -0.38% | 15.56 | 15.82 | 391369 | 61379.55 | 0.54% |
| 2025-09-12 | 15.97 | 15.72 | -0.27 | -1.69% | 15.68 | 16.03 | 497836 | 78727.52 | 0.69% |
| 2025-09-11 | 15.94 | 15.99 | 0.04 | 0.25% | 15.87 | 16.06 | 385121 | 61406.05 | 0.53% |
| 2025-09-10 | 15.97 | 15.95 | -0.09 | -0.56% | 15.87 | 16.08 | 347040 | 55399.06 | 0.48% |
| 2025-09-09 | 15.75 | 16.04 | 0.30 | 1.91% | 15.74 | 16.04 | 594897 | 94748.41 | 0.82% |
| 2025-09-08 | 15.58 | 15.74 | 0.11 | 0.70% | 15.54 | 15.86 | 598745 | 94364.98 | 0.83% |
| 2025-09-05 | 15.68 | 15.63 | -0.01 | -0.06% | 15.47 | 15.68 | 431934 | 67291.51 | 0.60% |
| 2025-09-04 | 15.62 | 15.64 | -0.03 | -0.19% | 15.42 | 15.66 | 627596 | 97618.45 | 0.87% |
| 2025-09-03 | 15.93 | 15.67 | -0.31 | -1.94% | 15.59 | 15.96 | 653219 | 102725.38 | 0.90% |
| 2025-09-02 | 15.70 | 15.98 | 0.29 | 1.85% | 15.68 | 15.98 | 756163 | 120001.86 | 1.04% |
| 2025-09-01 | 15.86 | 15.69 | -0.18 | -1.13% | 15.68 | 15.96 | 589440 | 93010.56 | 0.81% |
| 2025-08-29 | 16.08 | 15.87 | -0.21 | -1.31% | 15.87 | 16.22 | 718159 | 115137.82 | 0.99% |
| 2025-08-28 | 15.82 | 16.08 | 0.22 | 1.39% | 15.81 | 16.13 | 628209 | 100349.95 | 0.87% |
| 2025-08-27 | 15.96 | 15.86 | -0.12 | -0.75% | 15.85 | 16.07 | 596015 | 95077.70 | 0.82% |
| 2025-08-26 | 16.21 | 15.98 | -0.20 | -1.24% | 15.98 | 16.21 | 589844 | 94538.05 | 0.81% |
| 2025-08-25 | 16.05 | 16.18 | 0.09 | 0.56% | 15.92 | 16.20 | 934873 | 150599.41 | 1.29% |
| 2025-08-22 | 16.35 | 16.09 | -0.27 | -1.65% | 16.00 | 16.42 | 837080 | 134746.19 | 1.15% |
| 2025-08-21 | 16.27 | 16.36 | 0.10 | 0.62% | 16.14 | 16.46 | 526105 | 85887.12 | 0.73% |
| 2025-08-20 | 15.93 | 16.26 | 0.28 | 1.75% | 15.90 | 16.40 | 938705 | 152649.45 | 1.29% |
杭州银行(600926)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。
