| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.37 | 14.59 | 0.26 | 1.81% | 14.34 | 14.65 | 42646 | 6194.98 | 1.07% |
| 2026-03-24 | 14.54 | 14.33 | 0.35 | 2.50% | 14.01 | 14.58 | 41507 | 5891.52 | 1.04% |
| 2026-03-23 | 14.55 | 13.98 | -0.76 | -5.16% | 13.89 | 14.67 | 74260 | 10609.75 | 1.86% |
| 2026-03-20 | 15.19 | 14.74 | -0.42 | -2.77% | 14.73 | 15.30 | 49568 | 7407.91 | 1.24% |
| 2026-03-19 | 15.53 | 15.16 | -0.46 | -2.94% | 15.12 | 15.55 | 51117 | 7810.30 | 1.28% |
| 2026-03-18 | 15.46 | 15.62 | 0.03 | 0.19% | 15.37 | 15.69 | 36102 | 5600.19 | 0.90% |
| 2026-03-17 | 15.91 | 15.59 | -0.28 | -1.76% | 15.57 | 15.95 | 39980 | 6290.46 | 1.00% |
| 2026-03-16 | 16.02 | 15.87 | -0.01 | -0.06% | 15.70 | 16.08 | 33084 | 5229.54 | 0.83% |
| 2026-03-13 | 15.82 | 15.88 | -0.07 | -0.44% | 15.80 | 16.04 | 35620 | 5672.68 | 0.89% |
| 2026-03-12 | 16.14 | 15.95 | -0.18 | -1.12% | 15.93 | 16.16 | 37740 | 6041.68 | 0.94% |
| 2026-03-11 | 16.24 | 16.13 | -0.11 | -0.68% | 16.10 | 16.29 | 39407 | 6369.97 | 0.99% |
| 2026-03-10 | 16.10 | 16.24 | 0.24 | 1.50% | 16.08 | 16.30 | 38284 | 6202.13 | 0.96% |
| 2026-03-09 | 15.96 | 16.00 | -0.13 | -0.81% | 15.65 | 16.06 | 51214 | 8114.82 | 1.28% |
| 2026-03-06 | 16.05 | 16.13 | 0.06 | 0.37% | 15.98 | 16.18 | 31834 | 5131.35 | 0.80% |
| 2026-03-05 | 16.15 | 16.07 | 0.14 | 0.88% | 16.03 | 16.24 | 51890 | 8360.72 | 1.30% |
| 2026-03-04 | 15.88 | 15.93 | 0.05 | 0.31% | 15.66 | 16.35 | 80316 | 12808.86 | 2.01% |
| 2026-03-03 | 16.61 | 15.88 | -0.73 | -4.39% | 15.88 | 16.72 | 85275 | 13830.38 | 2.13% |
| 2026-03-02 | 16.79 | 16.61 | -0.39 | -2.29% | 16.59 | 16.97 | 69537 | 11620.86 | 1.74% |
| 2026-02-27 | 17.07 | 17.00 | -0.08 | -0.47% | 16.96 | 17.11 | 44878 | 7630.58 | 1.12% |
| 2026-02-26 | 16.97 | 17.08 | 0.10 | 0.59% | 16.92 | 17.10 | 41967 | 7146.12 | 1.05% |
| 2026-02-25 | 17.02 | 16.98 | 0.02 | 0.12% | 16.89 | 17.06 | 41835 | 7103.00 | 1.05% |
| 2026-02-24 | 17.55 | 16.96 | -0.24 | -1.40% | 16.93 | 17.55 | 75515 | 12905.87 | 1.89% |
| 2026-02-13 | 17.09 | 17.20 | -0.01 | -0.06% | 17.07 | 17.30 | 48810 | 8406.45 | 1.22% |
| 2026-02-12 | 16.86 | 17.21 | 0.35 | 2.08% | 16.86 | 17.46 | 95576 | 16451.53 | 2.39% |
| 2026-02-11 | 16.90 | 16.86 | -0.04 | -0.24% | 16.78 | 16.91 | 34559 | 5826.59 | 0.86% |
| 2026-02-10 | 16.71 | 16.90 | 0.19 | 1.14% | 16.68 | 17.01 | 62324 | 10505.56 | 1.56% |
| 2026-02-09 | 16.76 | 16.71 | 0.05 | 0.30% | 16.63 | 16.85 | 45768 | 7644.59 | 1.14% |
| 2026-02-06 | 16.52 | 16.66 | 0.09 | 0.54% | 16.50 | 16.80 | 43235 | 7206.08 | 1.08% |
| 2026-02-05 | 16.67 | 16.57 | -0.15 | -0.90% | 16.53 | 16.69 | 42054 | 6984.13 | 1.05% |
| 2026-02-04 | 16.73 | 16.72 | 0.00 | 0.00% | 16.60 | 16.80 | 39375 | 6575.31 | 0.98% |
| 2026-02-03 | 16.54 | 16.72 | 0.38 | 2.33% | 16.37 | 16.72 | 53510 | 8876.31 | 1.34% |
| 2026-02-02 | 16.50 | 16.34 | -0.23 | -1.39% | 16.34 | 16.74 | 54584 | 9040.90 | 1.36% |
| 2026-01-30 | 16.71 | 16.57 | -0.03 | -0.18% | 16.37 | 16.73 | 66721 | 11058.94 | 1.67% |
| 2026-01-29 | 16.88 | 16.60 | -0.28 | -1.66% | 16.54 | 16.96 | 63970 | 10695.89 | 1.60% |
| 2026-01-28 | 17.33 | 16.88 | -0.44 | -2.54% | 16.82 | 17.34 | 83213 | 14117.90 | 2.08% |
| 2026-01-27 | 17.43 | 17.32 | -0.11 | -0.63% | 16.94 | 17.48 | 70875 | 12180.86 | 1.77% |
| 2026-01-26 | 17.88 | 17.43 | -0.44 | -2.46% | 17.31 | 17.97 | 92604 | 16266.25 | 2.31% |
| 2026-01-23 | 17.89 | 17.87 | 0.07 | 0.39% | 17.76 | 18.03 | 86129 | 15379.18 | 2.15% |
| 2026-01-22 | 17.71 | 17.80 | 0.12 | 0.68% | 17.65 | 17.98 | 97963 | 17455.42 | 2.45% |
| 2026-01-21 | 17.56 | 17.68 | 0.00 | 0.00% | 17.51 | 17.89 | 62476 | 11063.18 | 1.56% |
| 2026-01-20 | 17.81 | 17.68 | -0.16 | -0.90% | 17.59 | 17.91 | 78317 | 13865.70 | 1.96% |
| 2026-01-19 | 17.48 | 17.84 | 0.38 | 2.18% | 17.48 | 17.87 | 108809 | 19271.83 | 2.72% |
| 2026-01-16 | 17.40 | 17.46 | 0.19 | 1.10% | 17.22 | 17.58 | 83803 | 14618.03 | 2.09% |
| 2026-01-15 | 17.19 | 17.27 | -0.03 | -0.17% | 17.15 | 17.44 | 60030 | 10361.88 | 1.50% |
| 2026-01-14 | 17.41 | 17.30 | -0.11 | -0.63% | 17.11 | 17.59 | 113320 | 19701.72 | 2.83% |
| 2026-01-13 | 17.88 | 17.41 | -0.32 | -1.80% | 17.37 | 17.89 | 94119 | 16515.65 | 2.35% |
| 2026-01-12 | 17.51 | 17.73 | 0.24 | 1.37% | 17.45 | 17.74 | 110704 | 19510.14 | 2.77% |
| 2026-01-09 | 17.31 | 17.49 | 0.10 | 0.58% | 17.29 | 17.64 | 89962 | 15751.24 | 2.25% |
| 2026-01-08 | 17.21 | 17.39 | 0.22 | 1.28% | 17.18 | 17.50 | 88655 | 15421.22 | 2.22% |
| 2026-01-07 | 17.21 | 17.17 | -0.13 | -0.75% | 17.11 | 17.35 | 68479 | 11783.83 | 1.71% |
| 2026-01-06 | 17.34 | 17.30 | -0.06 | -0.35% | 17.23 | 17.43 | 75717 | 13107.66 | 1.89% |
| 2026-01-05 | 17.26 | 17.36 | 0.01 | 0.06% | 17.03 | 17.39 | 81079 | 14022.04 | 2.03% |
| 2025-12-31 | 17.67 | 17.35 | -0.23 | -1.31% | 17.25 | 17.68 | 105013 | 18228.21 | 2.62% |
| 2025-12-30 | 16.89 | 17.58 | 0.59 | 3.47% | 16.83 | 17.62 | 166681 | 28948.95 | 4.17% |
| 2025-12-29 | 16.78 | 16.99 | 0.10 | 0.59% | 16.76 | 17.17 | 91730 | 15599.37 | 2.29% |
| 2025-12-26 | 16.90 | 16.89 | 0.01 | 0.06% | 16.72 | 17.05 | 70019 | 11831.80 | 1.75% |
| 2025-12-25 | 16.48 | 16.88 | 0.46 | 2.80% | 16.38 | 16.89 | 86177 | 14458.83 | 2.15% |
| 2025-12-24 | 16.24 | 16.42 | 0.16 | 0.98% | 16.20 | 16.45 | 28449 | 4657.97 | 0.71% |
| 2025-12-23 | 16.50 | 16.26 | -0.27 | -1.63% | 16.21 | 16.52 | 34150 | 5573.62 | 0.85% |
| 2025-12-22 | 16.45 | 16.53 | 0.28 | 1.72% | 16.34 | 16.62 | 47307 | 7810.47 | 1.18% |
| 2025-12-19 | 16.05 | 16.25 | 0.21 | 1.31% | 16.05 | 16.31 | 41349 | 6724.83 | 1.03% |
| 2025-12-18 | 16.03 | 16.04 | -0.14 | -0.87% | 16.00 | 16.28 | 30931 | 4992.82 | 0.77% |
| 2025-12-17 | 16.15 | 16.18 | 0.04 | 0.25% | 15.79 | 16.27 | 57801 | 9225.52 | 1.44% |
| 2025-12-16 | 16.69 | 16.14 | -0.44 | -2.65% | 16.12 | 16.69 | 60105 | 9756.93 | 1.50% |
| 2025-12-15 | 16.61 | 16.58 | -0.16 | -0.96% | 16.50 | 16.79 | 33546 | 5580.45 | 0.84% |
| 2025-12-12 | 16.60 | 16.74 | 0.09 | 0.54% | 16.60 | 16.82 | 33041 | 5525.91 | 0.83% |
| 2025-12-11 | 17.11 | 16.65 | -0.46 | -2.69% | 16.65 | 17.14 | 60856 | 10245.69 | 1.52% |
| 2025-12-10 | 17.04 | 17.11 | -0.02 | -0.12% | 16.95 | 17.15 | 37028 | 6311.75 | 0.93% |
| 2025-12-09 | 17.35 | 17.13 | -0.18 | -1.04% | 17.08 | 17.37 | 57335 | 9862.97 | 1.43% |
| 2025-12-08 | 17.22 | 17.31 | -0.02 | -0.12% | 17.22 | 17.40 | 68900 | 11919.17 | 1.72% |
| 2025-12-05 | 17.20 | 17.33 | -0.09 | -0.52% | 17.05 | 17.35 | 87678 | 15085.99 | 2.19% |
| 2025-12-04 | 17.04 | 17.42 | 0.54 | 3.20% | 17.04 | 17.57 | 165780 | 28816.35 | 4.14% |
| 2025-12-03 | 16.98 | 16.88 | 0.01 | 0.06% | 16.72 | 17.00 | 35711 | 6013.35 | 0.89% |
| 2025-12-02 | 17.17 | 16.87 | -0.25 | -1.46% | 16.80 | 17.17 | 45849 | 7750.73 | 1.15% |
| 2025-12-01 | 16.95 | 17.12 | -0.01 | -0.06% | 16.88 | 17.19 | 58241 | 9939.13 | 1.46% |
| 2025-11-28 | 16.56 | 17.13 | 0.53 | 3.19% | 16.42 | 17.56 | 121013 | 20732.49 | 3.02% |
| 2025-11-27 | 16.60 | 16.60 | 0.00 | 0.00% | 16.59 | 16.73 | 38068 | 6341.67 | 0.95% |
| 2025-11-26 | 16.85 | 16.60 | -0.25 | -1.48% | 16.60 | 16.86 | 51042 | 8540.98 | 1.28% |
| 2025-11-25 | 16.70 | 16.85 | 0.02 | 0.12% | 16.68 | 16.92 | 66079 | 11116.45 | 1.65% |
| 2025-11-24 | 16.72 | 16.83 | 0.17 | 1.02% | 16.36 | 16.88 | 66881 | 11133.45 | 1.67% |
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。
