| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 19.20 | 20.24 | 0.98 | 5.09% | 19.05 | 20.95 | 575044 | 117306.62 | 14.37% |
| 2025-05-15 | 19.70 | 19.26 | -0.63 | -3.17% | 19.24 | 19.96 | 256196 | 49836.57 | 6.40% |
| 2025-05-14 | 20.00 | 19.89 | -0.39 | -1.92% | 19.71 | 20.36 | 297168 | 59359.97 | 7.43% |
| 2025-05-13 | 20.45 | 20.28 | 0.00 | 0.00% | 20.00 | 20.81 | 333702 | 68040.12 | 8.34% |
| 2025-05-12 | 20.26 | 20.28 | 0.27 | 1.35% | 20.19 | 20.79 | 300943 | 61460.14 | 7.52% |
| 2025-05-09 | 20.65 | 20.01 | -0.86 | -4.12% | 19.70 | 20.66 | 363232 | 73092.93 | 9.08% |
| 2025-05-08 | 20.80 | 20.87 | -0.41 | -1.93% | 20.61 | 21.40 | 436286 | 91500.82 | 10.91% |
| 2025-05-07 | 20.32 | 21.28 | 1.01 | 4.98% | 19.90 | 21.57 | 680478 | 140785.66 | 17.01% |
| 2025-05-06 | 20.09 | 20.27 | 0.18 | 0.90% | 19.92 | 20.99 | 580346 | 117803.07 | 14.51% |
| 2025-04-30 | 19.40 | 20.09 | 0.59 | 3.03% | 19.21 | 21.45 | 677132 | 134973.25 | 16.93% |
| 2025-04-29 | 18.00 | 19.50 | 1.18 | 6.44% | 17.89 | 19.50 | 554893 | 105309.93 | 13.87% |
| 2025-04-28 | 19.00 | 18.32 | -0.70 | -3.68% | 18.26 | 19.00 | 337805 | 62398.68 | 8.44% |
| 2025-04-25 | 18.54 | 19.02 | 0.48 | 2.59% | 18.03 | 19.28 | 573627 | 107398.34 | 14.34% |
| 2025-04-24 | 18.74 | 18.54 | 0.27 | 1.48% | 18.33 | 19.50 | 805339 | 152093.88 | 20.13% |
| 2025-04-23 | 16.71 | 18.27 | 1.66 | 9.99% | 16.71 | 18.27 | 374099 | 66811.77 | 9.35% |
| 2025-04-22 | 17.00 | 16.61 | -0.52 | -3.04% | 16.61 | 17.16 | 201131 | 33723.48 | 5.03% |
| 2025-04-21 | 16.37 | 17.13 | 0.55 | 3.32% | 16.33 | 17.24 | 292233 | 49048.01 | 7.30% |
| 2025-04-18 | 16.65 | 16.58 | -0.07 | -0.42% | 16.38 | 16.85 | 209997 | 34828.52 | 5.25% |
| 2025-04-17 | 16.84 | 16.65 | -0.57 | -3.31% | 16.63 | 17.39 | 351313 | 59495.91 | 8.78% |
| 2025-04-16 | 17.20 | 17.22 | -0.35 | -1.99% | 17.03 | 18.19 | 445104 | 77966.17 | 11.13% |
| 2025-04-15 | 16.98 | 17.57 | 0.58 | 3.41% | 16.80 | 17.82 | 423936 | 73349.61 | 10.60% |
| 2025-04-14 | 17.20 | 16.99 | 0.10 | 0.59% | 16.89 | 17.35 | 317539 | 54242.47 | 7.94% |
| 2025-04-11 | 16.30 | 16.89 | 0.22 | 1.32% | 16.30 | 17.26 | 470686 | 79425.98 | 11.77% |
| 2025-04-10 | 15.93 | 16.67 | 1.25 | 8.11% | 15.90 | 16.96 | 620734 | 102911.46 | 15.52% |
| 2025-04-09 | 13.57 | 15.42 | 1.40 | 9.99% | 12.92 | 15.42 | 482427 | 70287.71 | 12.06% |
| 2025-04-08 | 14.50 | 14.02 | -1.21 | -7.94% | 13.71 | 14.80 | 360916 | 50708.91 | 9.02% |
| 2025-04-07 | 15.35 | 15.23 | -1.69 | -9.99% | 15.23 | 15.74 | 66084 | 10143.34 | 1.65% |
| 2025-04-03 | 17.03 | 16.92 | -0.44 | -2.53% | 16.83 | 17.54 | 183498 | 31359.94 | 4.59% |
| 2025-04-02 | 17.30 | 17.36 | 0.01 | 0.06% | 17.22 | 17.69 | 188299 | 32846.35 | 4.71% |
| 2025-04-01 | 17.80 | 17.35 | -0.45 | -2.53% | 17.19 | 17.96 | 235954 | 41330.60 | 5.90% |
| 2025-03-31 | 17.23 | 17.80 | 0.09 | 0.51% | 16.78 | 18.07 | 320357 | 55353.35 | 8.01% |
| 2025-03-28 | 17.68 | 17.71 | -0.01 | -0.06% | 17.65 | 18.25 | 254698 | 45523.46 | 6.37% |
| 2025-03-27 | 18.44 | 17.72 | -0.72 | -3.90% | 17.69 | 18.78 | 348066 | 62944.62 | 8.70% |
| 2025-03-26 | 17.86 | 18.44 | 0.08 | 0.44% | 17.86 | 19.26 | 371256 | 69258.05 | 9.28% |
| 2025-03-25 | 20.15 | 18.36 | -1.94 | -9.56% | 18.27 | 20.48 | 462990 | 89515.34 | 11.57% |
| 2025-03-24 | 19.00 | 20.30 | 0.64 | 3.26% | 18.71 | 20.77 | 460568 | 91164.51 | 11.51% |
| 2025-03-21 | 20.64 | 19.66 | -1.46 | -6.91% | 19.37 | 20.78 | 440159 | 88450.05 | 11.00% |
| 2025-03-20 | 21.23 | 21.12 | -0.11 | -0.52% | 20.42 | 21.83 | 633087 | 133762.23 | 15.82% |
| 2025-03-19 | 19.80 | 21.23 | 1.18 | 5.89% | 19.72 | 21.45 | 684897 | 143153.64 | 17.12% |
| 2025-03-18 | 20.40 | 20.05 | -0.39 | -1.91% | 19.65 | 20.44 | 480491 | 96117.05 | 12.01% |
| 2025-03-17 | 19.08 | 20.44 | 1.26 | 6.57% | 19.07 | 20.44 | 607902 | 121792.74 | 15.20% |
| 2025-03-14 | 18.73 | 19.18 | -0.03 | -0.16% | 17.91 | 19.77 | 573731 | 108062.67 | 14.34% |
| 2025-03-13 | 20.60 | 19.21 | -1.95 | -9.22% | 19.09 | 20.85 | 553984 | 109516.95 | 13.85% |
| 2025-03-12 | 21.10 | 21.16 | 0.16 | 0.76% | 20.59 | 21.64 | 588472 | 124252.59 | 14.71% |
| 2025-03-11 | 20.06 | 21.00 | -0.57 | -2.64% | 20.06 | 21.60 | 670714 | 137252.70 | 16.77% |
| 2025-03-10 | 22.00 | 21.57 | -2.40 | -10.01% | 21.57 | 23.28 | 903860 | 199043.03 | 22.59% |
| 2025-03-07 | 21.54 | 23.97 | 1.06 | 4.63% | 21.11 | 25.10 | 1192547 | 274506.16 | 29.81% |
| 2025-03-06 | 20.12 | 22.91 | 2.08 | 9.99% | 20.02 | 22.91 | 937752 | 207099.53 | 23.44% |
| 2025-03-05 | 20.00 | 20.83 | 1.38 | 7.10% | 19.92 | 21.40 | 1307351 | 273963.50 | 32.68% |
| 2025-03-04 | 18.38 | 19.45 | 1.77 | 10.01% | 18.36 | 19.45 | 558156 | 107612.55 | 13.95% |
| 2025-03-03 | 17.33 | 17.68 | 0.32 | 1.84% | 16.92 | 18.70 | 693426 | 124786.52 | 17.33% |
| 2025-02-28 | 17.92 | 17.36 | -0.83 | -4.56% | 16.37 | 18.95 | 797343 | 138874.08 | 19.93% |
| 2025-02-27 | 18.40 | 18.19 | -1.06 | -5.51% | 17.50 | 18.97 | 824644 | 150377.89 | 20.61% |
| 2025-02-26 | 17.15 | 19.25 | 1.75 | 10.00% | 16.88 | 19.25 | 1078186 | 197202.66 | 26.95% |
| 2025-02-25 | 16.09 | 17.50 | -0.38 | -2.13% | 16.09 | 19.06 | 1098802 | 189488.34 | 27.47% |
| 2025-02-24 | 17.88 | 17.88 | -1.99 | -10.02% | 17.88 | 17.88 | 180825 | 32331.51 | 4.52% |
| 2025-02-21 | 19.09 | 19.87 | 1.81 | 10.02% | 18.90 | 19.87 | 1163787 | 228364.27 | 29.09% |
| 2025-02-20 | 18.06 | 18.06 | 1.64 | 9.99% | 18.06 | 18.06 | 44189 | 7980.53 | 1.10% |
| 2025-02-19 | 15.88 | 16.42 | 1.49 | 9.98% | 15.52 | 16.42 | 289997 | 46594.25 | 7.25% |
| 2025-02-18 | 14.93 | 14.93 | 1.36 | 10.02% | 14.93 | 14.93 | 143268 | 21389.98 | 3.58% |
| 2025-02-17 | 12.77 | 13.57 | 1.23 | 9.97% | 12.77 | 13.57 | 470994 | 63080.49 | 11.77% |
| 2025-02-14 | 12.34 | 12.34 | 1.12 | 9.98% | 11.98 | 12.34 | 594539 | 73217.13 | 14.86% |
| 2025-02-13 | 11.22 | 11.22 | 1.02 | 10.00% | 11.22 | 11.22 | 49943 | 5603.55 | 1.25% |
| 2025-02-12 | 9.53 | 10.20 | 0.93 | 10.03% | 9.50 | 10.20 | 65428 | 6547.03 | 1.64% |
| 2025-02-11 | 9.17 | 9.27 | 0.09 | 0.98% | 9.11 | 9.48 | 74607 | 6912.10 | 1.86% |
| 2025-02-10 | 9.20 | 9.18 | -0.01 | -0.11% | 9.14 | 9.28 | 46172 | 4244.68 | 1.15% |
| 2025-02-07 | 9.28 | 9.19 | -0.11 | -1.18% | 9.07 | 9.31 | 76379 | 7032.93 | 1.91% |
| 2025-02-06 | 9.10 | 9.30 | 0.16 | 1.75% | 9.09 | 9.35 | 76594 | 7084.48 | 1.91% |
| 2025-02-05 | 9.16 | 9.14 | 0.07 | 0.77% | 9.00 | 9.17 | 45901 | 4166.50 | 1.15% |
| 2025-01-27 | 9.17 | 9.07 | -0.10 | -1.09% | 9.07 | 9.25 | 39159 | 3580.99 | 0.98% |
| 2025-01-24 | 8.95 | 9.17 | 0.18 | 2.00% | 8.95 | 9.18 | 65101 | 5920.21 | 1.63% |
| 2025-01-23 | 9.12 | 8.99 | -0.09 | -0.99% | 8.94 | 9.13 | 61861 | 5571.25 | 1.55% |
| 2025-01-22 | 8.99 | 9.08 | 0.05 | 0.55% | 8.98 | 9.12 | 59623 | 5397.66 | 1.49% |
| 2025-01-21 | 8.88 | 9.03 | 0.11 | 1.23% | 8.85 | 9.05 | 56182 | 5042.63 | 1.40% |
| 2025-01-20 | 8.71 | 8.92 | 0.21 | 2.41% | 8.71 | 9.00 | 60031 | 5340.15 | 1.50% |
| 2025-01-17 | 8.60 | 8.71 | 0.15 | 1.75% | 8.55 | 8.83 | 46733 | 4080.04 | 1.17% |
| 2025-01-16 | 8.42 | 8.56 | 0.11 | 1.30% | 8.42 | 8.64 | 47296 | 4024.09 | 1.18% |
| 2025-01-15 | 8.37 | 8.45 | 0.08 | 0.96% | 8.33 | 8.45 | 36203 | 3039.72 | 0.90% |
| 2025-01-14 | 8.00 | 8.37 | 0.45 | 5.68% | 7.99 | 8.38 | 52192 | 4305.99 | 1.30% |
| 2025-01-13 | 7.89 | 7.92 | 0.01 | 0.13% | 7.71 | 8.00 | 33739 | 2659.56 | 0.84% |
杭齿前进(601177)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。
