| 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 | 16.00 | 15.84 | -0.08 | -0.50% | 15.75 | 16.02 | 542749 | 86093.12 | 0.75% |
| 2026-02-02 | 16.19 | 15.92 | -0.24 | -1.49% | 15.88 | 16.29 | 521838 | 84019.91 | 0.72% |
| 2026-01-30 | 16.10 | 16.16 | 0.13 | 0.81% | 16.04 | 16.29 | 558501 | 90342.28 | 0.77% |
| 2026-01-29 | 15.86 | 16.03 | 0.23 | 1.46% | 15.78 | 16.09 | 571787 | 91291.57 | 0.79% |
| 2026-01-28 | 15.67 | 15.80 | 0.11 | 0.70% | 15.58 | 16.12 | 893117 | 142080.23 | 1.23% |
| 2026-01-27 | 15.58 | 15.69 | 0.11 | 0.71% | 15.55 | 15.94 | 837866 | 132335.00 | 1.16% |
| 2026-01-26 | 15.13 | 15.58 | 0.30 | 1.96% | 15.05 | 15.77 | 1162235 | 180626.66 | 1.60% |
| 2026-01-23 | 15.50 | 15.28 | -0.17 | -1.10% | 15.18 | 15.51 | 623075 | 95201.62 | 0.86% |
| 2026-01-22 | 15.19 | 15.45 | 0.27 | 1.78% | 15.12 | 15.52 | 681294 | 105070.70 | 0.94% |
| 2026-01-21 | 15.22 | 15.18 | -0.06 | -0.39% | 15.12 | 15.37 | 528168 | 80530.95 | 0.73% |
| 2026-01-20 | 15.06 | 15.24 | 0.18 | 1.20% | 15.02 | 15.28 | 471962 | 71638.35 | 0.65% |
| 2026-01-19 | 15.32 | 15.06 | -0.31 | -2.02% | 15.02 | 15.33 | 751287 | 113736.98 | 1.04% |
| 2026-01-16 | 15.69 | 15.37 | -0.31 | -1.98% | 15.33 | 15.73 | 762470 | 118318.31 | 1.05% |
| 2026-01-15 | 15.61 | 15.68 | 0.06 | 0.38% | 15.55 | 15.85 | 626264 | 98496.66 | 0.86% |
| 2026-01-14 | 15.88 | 15.62 | -0.34 | -2.13% | 15.60 | 15.88 | 738379 | 115947.95 | 1.02% |
| 2026-01-13 | 15.39 | 15.96 | 0.57 | 3.70% | 15.36 | 16.02 | 1208397 | 191233.38 | 1.67% |
| 2026-01-12 | 15.36 | 15.39 | -0.05 | -0.32% | 15.30 | 15.45 | 442595 | 68060.27 | 0.61% |
| 2026-01-09 | 15.76 | 15.44 | -0.31 | -1.97% | 15.31 | 15.76 | 733741 | 113038.50 | 1.01% |
| 2026-01-08 | 15.78 | 15.75 | -0.05 | -0.32% | 15.65 | 15.86 | 412400 | 64921.71 | 0.57% |
| 2026-01-07 | 15.51 | 15.80 | 0.25 | 1.61% | 15.51 | 15.85 | 817438 | 128787.84 | 1.13% |
| 2026-01-06 | 15.48 | 15.55 | 0.10 | 0.65% | 15.29 | 15.58 | 540567 | 83428.02 | 0.75% |
| 2026-01-05 | 15.28 | 15.45 | 0.17 | 1.11% | 15.27 | 15.46 | 580378 | 89263.91 | 0.80% |
| 2025-12-31 | 15.35 | 15.28 | -0.08 | -0.52% | 15.26 | 15.47 | 407898 | 62636.73 | 0.56% |
| 2025-12-30 | 15.25 | 15.36 | 0.08 | 0.52% | 15.17 | 15.39 | 365130 | 55899.14 | 0.50% |
| 2025-12-29 | 15.24 | 15.28 | 0.03 | 0.20% | 15.17 | 15.32 | 366301 | 55805.30 | 0.51% |
| 2025-12-26 | 15.33 | 15.25 | -0.11 | -0.72% | 15.21 | 15.38 | 352312 | 53761.79 | 0.49% |
| 2025-12-25 | 15.35 | 15.36 | 0.04 | 0.26% | 15.25 | 15.50 | 343768 | 52935.18 | 0.47% |
| 2025-12-24 | 15.41 | 15.32 | -0.07 | -0.45% | 15.23 | 15.42 | 349842 | 53518.79 | 0.48% |
| 2025-12-23 | 15.38 | 15.39 | 0.04 | 0.26% | 15.35 | 15.52 | 321709 | 49650.98 | 0.44% |
| 2025-12-22 | 15.59 | 15.35 | -0.31 | -1.98% | 15.33 | 15.61 | 470557 | 72493.68 | 0.65% |
| 2025-12-19 | 15.53 | 15.66 | 0.06 | 0.38% | 15.46 | 15.68 | 429404 | 66991.28 | 0.59% |
| 2025-12-18 | 15.25 | 15.60 | 0.37 | 2.43% | 15.16 | 15.63 | 642614 | 99320.12 | 0.89% |
| 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% |
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。
