| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.65 | 14.64 | -0.05 | -0.34% | 14.46 | 14.68 | 525828 | 76814.25 | 0.91% |
| 2025-04-02 | 14.61 | 14.69 | 0.09 | 0.62% | 14.58 | 14.71 | 370040 | 54259.69 | 0.64% |
| 2025-04-01 | 14.44 | 14.60 | 0.16 | 1.11% | 14.42 | 14.62 | 323203 | 47030.73 | 0.58% |
| 2025-03-31 | 14.60 | 14.44 | -0.16 | -1.10% | 14.43 | 14.66 | 429157 | 62308.57 | 0.77% |
| 2025-03-28 | 14.63 | 14.60 | -0.03 | -0.21% | 14.54 | 14.65 | 293562 | 42810.52 | 0.53% |
| 2025-03-27 | 14.64 | 14.63 | 0.01 | 0.07% | 14.60 | 14.70 | 194075 | 28435.92 | 0.35% |
| 2025-03-26 | 14.72 | 14.62 | -0.11 | -0.75% | 14.62 | 14.78 | 367501 | 53951.54 | 0.66% |
| 2025-03-25 | 14.78 | 14.73 | -0.05 | -0.34% | 14.72 | 14.81 | 272382 | 40177.42 | 0.49% |
| 2025-03-24 | 14.64 | 14.78 | 0.12 | 0.82% | 14.62 | 14.83 | 564817 | 83407.80 | 1.02% |
| 2025-03-21 | 14.76 | 14.66 | -0.10 | -0.68% | 14.63 | 14.83 | 363904 | 53545.40 | 0.66% |
| 2025-03-20 | 14.79 | 14.76 | -0.06 | -0.40% | 14.71 | 14.89 | 419049 | 61892.19 | 0.76% |
| 2025-03-19 | 14.71 | 14.82 | 0.13 | 0.88% | 14.64 | 14.84 | 569986 | 84160.73 | 1.03% |
| 2025-03-18 | 14.72 | 14.69 | -0.03 | -0.20% | 14.65 | 14.75 | 277985 | 40857.43 | 0.50% |
| 2025-03-17 | 14.67 | 14.72 | 0.06 | 0.41% | 14.63 | 14.79 | 451429 | 66528.91 | 0.81% |
| 2025-03-14 | 14.69 | 14.66 | -0.04 | -0.27% | 14.60 | 14.77 | 462658 | 67956.09 | 0.83% |
| 2025-03-13 | 14.63 | 14.70 | 0.06 | 0.41% | 14.62 | 14.76 | 360469 | 53023.53 | 0.65% |
| 2025-03-12 | 14.73 | 14.64 | -0.09 | -0.61% | 14.62 | 14.73 | 166461 | 24433.91 | 0.30% |
| 2025-03-11 | 14.61 | 14.73 | 0.08 | 0.55% | 14.58 | 14.73 | 194831 | 28574.80 | 0.35% |
| 2025-03-10 | 14.73 | 14.65 | -0.11 | -0.75% | 14.60 | 14.73 | 232300 | 34047.89 | 0.42% |
| 2025-03-07 | 14.68 | 14.76 | 0.10 | 0.68% | 14.65 | 14.79 | 632526 | 93308.11 | 1.14% |
| 2025-03-06 | 14.67 | 14.66 | -0.03 | -0.20% | 14.53 | 14.69 | 245646 | 35941.52 | 0.44% |
| 2025-03-05 | 14.56 | 14.69 | 0.12 | 0.82% | 14.51 | 14.71 | 323847 | 47432.61 | 0.58% |
| 2025-03-04 | 14.53 | 14.57 | 0.00 | 0.00% | 14.49 | 14.61 | 190914 | 27780.11 | 0.34% |
| 2025-03-03 | 14.41 | 14.57 | 0.16 | 1.11% | 14.35 | 14.59 | 273825 | 39709.39 | 0.49% |
| 2025-02-28 | 14.48 | 14.41 | -0.09 | -0.62% | 14.41 | 14.57 | 234342 | 33961.90 | 0.42% |
| 2025-02-27 | 14.30 | 14.50 | 0.20 | 1.40% | 14.18 | 14.50 | 271603 | 39124.30 | 0.49% |
| 2025-02-26 | 14.12 | 14.30 | 0.17 | 1.20% | 14.12 | 14.37 | 213998 | 30584.65 | 0.39% |
| 2025-02-25 | 14.35 | 14.13 | -0.23 | -1.60% | 14.10 | 14.36 | 368073 | 52232.97 | 0.66% |
| 2025-02-24 | 14.40 | 14.36 | -0.05 | -0.35% | 14.34 | 14.45 | 300871 | 43283.12 | 0.54% |
| 2025-02-21 | 14.58 | 14.41 | -0.19 | -1.30% | 14.39 | 14.59 | 415346 | 59999.51 | 0.75% |
| 2025-02-20 | 14.62 | 14.60 | -0.04 | -0.27% | 14.56 | 14.67 | 203133 | 29677.46 | 0.37% |
| 2025-02-19 | 14.65 | 14.64 | 0.01 | 0.07% | 14.56 | 14.70 | 332895 | 48730.93 | 0.60% |
| 2025-02-18 | 14.56 | 14.63 | 0.03 | 0.21% | 14.56 | 14.75 | 399159 | 58591.90 | 0.72% |
| 2025-02-17 | 14.69 | 14.60 | -0.05 | -0.34% | 14.49 | 14.72 | 318566 | 46404.29 | 0.57% |
| 2025-02-14 | 14.68 | 14.65 | -0.03 | -0.20% | 14.55 | 14.72 | 251941 | 36812.39 | 0.45% |
| 2025-02-13 | 14.76 | 14.68 | -0.10 | -0.68% | 14.68 | 14.81 | 338514 | 49884.38 | 0.61% |
| 2025-02-12 | 14.73 | 14.78 | 0.03 | 0.20% | 14.68 | 14.82 | 354601 | 52288.97 | 0.64% |
| 2025-02-11 | 14.65 | 14.75 | 0.09 | 0.61% | 14.65 | 14.79 | 356274 | 52470.47 | 0.64% |
| 2025-02-10 | 14.74 | 14.66 | -0.04 | -0.27% | 14.63 | 14.80 | 271894 | 39984.73 | 0.49% |
| 2025-02-07 | 14.76 | 14.70 | -0.07 | -0.47% | 14.65 | 14.92 | 427112 | 62959.30 | 0.77% |
| 2025-02-06 | 14.75 | 14.77 | 0.19 | 1.30% | 14.70 | 15.03 | 501139 | 74268.31 | 0.90% |
| 2025-02-05 | 14.85 | 14.58 | -0.18 | -1.22% | 14.56 | 14.85 | 277979 | 40734.96 | 0.50% |
| 2025-01-27 | 14.65 | 14.76 | 0.17 | 1.17% | 14.60 | 14.85 | 408730 | 60425.61 | 0.74% |
| 2025-01-24 | 14.48 | 14.59 | 0.04 | 0.27% | 14.27 | 14.66 | 219683 | 31844.35 | 0.40% |
| 2025-01-23 | 14.50 | 14.55 | 0.13 | 0.90% | 14.42 | 14.66 | 218127 | 31742.17 | 0.39% |
| 2025-01-22 | 14.72 | 14.42 | -0.26 | -1.77% | 14.38 | 14.73 | 226417 | 32709.88 | 0.41% |
| 2025-01-21 | 14.68 | 14.68 | 0.06 | 0.41% | 14.57 | 14.75 | 164969 | 24224.19 | 0.30% |
| 2025-01-20 | 14.65 | 14.62 | -0.03 | -0.20% | 14.55 | 14.77 | 204546 | 30014.81 | 0.37% |
| 2025-01-17 | 14.60 | 14.65 | 0.02 | 0.14% | 14.53 | 14.73 | 180428 | 26428.14 | 0.33% |
| 2025-01-16 | 14.49 | 14.63 | 0.21 | 1.46% | 14.39 | 14.65 | 286802 | 41756.46 | 0.52% |
| 2025-01-15 | 14.27 | 14.42 | 0.11 | 0.77% | 14.27 | 14.55 | 252517 | 36450.33 | 0.46% |
| 2025-01-14 | 14.20 | 14.31 | 0.13 | 0.92% | 14.10 | 14.36 | 422060 | 60037.45 | 0.76% |
| 2025-01-13 | 14.31 | 14.18 | -0.19 | -1.32% | 14.11 | 14.37 | 230889 | 32830.67 | 0.42% |
| 2025-01-10 | 14.50 | 14.37 | -0.13 | -0.90% | 14.21 | 14.60 | 181386 | 26112.80 | 0.33% |
| 2025-01-09 | 14.61 | 14.50 | -0.10 | -0.68% | 14.45 | 14.74 | 243568 | 35493.02 | 0.44% |
| 2025-01-08 | 14.50 | 14.60 | 0.11 | 0.76% | 14.44 | 14.65 | 207760 | 30271.53 | 0.37% |
| 2025-01-07 | 14.36 | 14.49 | 0.09 | 0.63% | 14.32 | 14.52 | 158435 | 22860.04 | 0.29% |
| 2025-01-06 | 14.32 | 14.40 | 0.14 | 0.98% | 14.07 | 14.44 | 307308 | 43819.64 | 0.55% |
| 2025-01-03 | 14.38 | 14.26 | -0.10 | -0.70% | 14.24 | 14.52 | 245496 | 35152.71 | 0.44% |
| 2025-01-02 | 14.63 | 14.36 | -0.25 | -1.71% | 14.32 | 14.74 | 386551 | 56127.63 | 0.70% |
| 2024-12-31 | 14.79 | 14.61 | -0.20 | -1.35% | 14.60 | 14.85 | 468788 | 69003.21 | 0.85% |
| 2024-12-30 | 14.59 | 14.81 | 0.16 | 1.09% | 14.59 | 14.91 | 607072 | 89827.09 | 1.10% |
| 2024-12-27 | 14.67 | 14.65 | 0.00 | 0.00% | 14.43 | 14.71 | 249080 | 36316.73 | 0.45% |
| 2024-12-26 | 14.71 | 14.65 | -0.08 | -0.54% | 14.53 | 14.71 | 221582 | 32412.10 | 0.40% |
| 2024-12-25 | 14.55 | 14.73 | 0.20 | 1.38% | 14.53 | 14.73 | 374327 | 54868.63 | 0.68% |
| 2024-12-24 | 14.35 | 14.53 | 0.14 | 0.97% | 14.35 | 14.57 | 264662 | 38354.10 | 0.48% |
| 2024-12-23 | 14.24 | 14.39 | 0.18 | 1.27% | 14.21 | 14.47 | 256595 | 36888.38 | 0.47% |
| 2024-12-20 | 14.23 | 14.21 | 0.00 | 0.00% | 14.20 | 14.32 | 135637 | 19324.82 | 0.25% |
| 2024-12-19 | 14.31 | 14.21 | -0.19 | -1.32% | 14.19 | 14.47 | 212454 | 30341.93 | 0.39% |
| 2024-12-18 | 14.20 | 14.40 | 0.21 | 1.48% | 14.20 | 14.43 | 240558 | 34561.20 | 0.44% |
| 2024-12-17 | 14.17 | 14.19 | 0.02 | 0.14% | 14.15 | 14.28 | 153944 | 21887.68 | 0.28% |
| 2024-12-16 | 14.13 | 14.17 | 0.04 | 0.28% | 14.13 | 14.31 | 183420 | 26067.10 | 0.33% |
| 2024-12-13 | 14.36 | 14.13 | -0.18 | -1.26% | 14.13 | 14.36 | 270053 | 38495.37 | 0.49% |
| 2024-12-12 | 14.21 | 14.31 | 0.09 | 0.63% | 14.19 | 14.37 | 219863 | 31461.22 | 0.40% |
| 2024-12-11 | 14.29 | 14.22 | -0.07 | -0.49% | 14.17 | 14.34 | 226482 | 32239.73 | 0.41% |
| 2024-12-10 | 14.35 | 14.29 | 0.04 | 0.28% | 14.17 | 14.50 | 380520 | 54472.28 | 0.69% |
| 2024-12-09 | 14.30 | 14.25 | -0.07 | -0.49% | 14.15 | 14.35 | 189193 | 26969.63 | 0.34% |
| 2024-12-06 | 14.28 | 14.32 | 0.06 | 0.42% | 14.21 | 14.46 | 225743 | 32363.48 | 0.41% |
| 2024-12-05 | 14.21 | 14.26 | -0.02 | -0.14% | 14.20 | 14.38 | 160153 | 22856.63 | 0.29% |
| 2024-12-04 | 14.14 | 14.28 | 0.10 | 0.71% | 14.04 | 14.32 | 263912 | 37523.31 | 0.48% |
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。
