| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.61 | 17.59 | 0.05 | 0.29% | 17.50 | 17.69 | 55453 | 9751.09 | 1.39% |
| 2025-10-24 | 17.41 | 17.54 | 0.18 | 1.04% | 17.33 | 17.54 | 59811 | 10462.20 | 1.50% |
| 2025-10-23 | 17.25 | 17.36 | 0.06 | 0.35% | 17.01 | 17.36 | 50161 | 8596.12 | 1.25% |
| 2025-10-22 | 17.30 | 17.30 | -0.11 | -0.63% | 17.22 | 17.51 | 47723 | 8278.33 | 1.19% |
| 2025-10-21 | 17.34 | 17.41 | 0.12 | 0.69% | 17.10 | 17.42 | 52428 | 9066.61 | 1.31% |
| 2025-10-20 | 17.09 | 17.29 | 0.24 | 1.41% | 17.09 | 17.36 | 49150 | 8474.56 | 1.23% |
| 2025-10-17 | 17.51 | 17.05 | -0.50 | -2.85% | 17.05 | 17.68 | 73794 | 12766.62 | 1.84% |
| 2025-10-16 | 17.81 | 17.55 | -0.44 | -2.45% | 17.51 | 17.94 | 67283 | 11880.67 | 1.68% |
| 2025-10-15 | 17.75 | 17.99 | 0.31 | 1.75% | 17.42 | 18.11 | 75024 | 13344.21 | 1.88% |
| 2025-10-14 | 18.26 | 17.68 | -0.22 | -1.23% | 17.67 | 18.27 | 83438 | 14954.15 | 2.09% |
| 2025-10-13 | 17.48 | 17.90 | -0.45 | -2.45% | 17.30 | 17.95 | 96357 | 17015.30 | 2.41% |
| 2025-10-10 | 18.48 | 18.35 | -0.19 | -1.02% | 18.31 | 18.64 | 74442 | 13745.87 | 1.86% |
| 2025-10-09 | 18.35 | 18.54 | 0.19 | 1.04% | 18.20 | 18.65 | 85343 | 15765.94 | 2.13% |
| 2025-09-30 | 18.34 | 18.35 | 0.02 | 0.11% | 18.31 | 18.44 | 70951 | 13016.75 | 1.77% |
| 2025-09-29 | 18.17 | 18.33 | 0.03 | 0.16% | 18.10 | 18.42 | 70602 | 12910.68 | 1.76% |
| 2025-09-26 | 18.71 | 18.30 | -0.46 | -2.45% | 18.30 | 18.73 | 87608 | 16177.50 | 2.19% |
| 2025-09-25 | 18.79 | 18.76 | -0.16 | -0.85% | 18.73 | 19.20 | 113592 | 21546.66 | 2.84% |
| 2025-09-24 | 18.31 | 18.92 | 0.32 | 1.72% | 18.22 | 19.05 | 134671 | 25161.10 | 3.37% |
| 2025-09-23 | 18.84 | 18.60 | -0.40 | -2.11% | 18.20 | 18.97 | 138270 | 25547.15 | 3.46% |
| 2025-09-22 | 18.80 | 19.00 | 0.06 | 0.32% | 18.72 | 19.10 | 105009 | 19814.14 | 2.62% |
| 2025-09-19 | 19.49 | 18.94 | -0.57 | -2.92% | 18.80 | 19.49 | 201004 | 38159.99 | 5.02% |
| 2025-09-18 | 19.95 | 19.51 | -0.39 | -1.96% | 19.21 | 20.23 | 344646 | 68588.86 | 8.61% |
| 2025-09-17 | 19.69 | 19.90 | 0.14 | 0.71% | 19.61 | 20.19 | 284900 | 56892.73 | 7.12% |
| 2025-09-16 | 19.10 | 19.76 | 0.61 | 3.19% | 19.04 | 19.80 | 249649 | 48736.30 | 6.24% |
| 2025-09-15 | 19.29 | 19.15 | -0.21 | -1.08% | 19.12 | 19.57 | 119464 | 23042.62 | 2.99% |
| 2025-09-12 | 19.51 | 19.36 | 0.02 | 0.10% | 19.26 | 19.70 | 194306 | 37842.06 | 4.86% |
| 2025-09-11 | 19.10 | 19.34 | 0.35 | 1.84% | 18.93 | 19.35 | 142954 | 27425.50 | 3.57% |
| 2025-09-10 | 18.96 | 18.99 | -0.06 | -0.31% | 18.88 | 19.19 | 96090 | 18276.90 | 2.40% |
| 2025-09-09 | 19.44 | 19.05 | -0.39 | -2.01% | 18.93 | 19.44 | 144958 | 27728.63 | 3.62% |
| 2025-09-08 | 18.57 | 19.44 | 0.89 | 4.80% | 18.55 | 19.50 | 238712 | 45680.70 | 5.97% |
| 2025-09-05 | 18.35 | 18.55 | 0.35 | 1.92% | 18.00 | 18.57 | 124156 | 22845.84 | 3.10% |
| 2025-09-04 | 19.15 | 18.20 | -0.70 | -3.70% | 17.81 | 19.17 | 185631 | 34469.96 | 4.64% |
| 2025-09-03 | 20.12 | 18.90 | -1.19 | -5.92% | 18.88 | 20.22 | 231000 | 44877.51 | 5.77% |
| 2025-09-02 | 19.50 | 20.09 | 0.71 | 3.66% | 18.70 | 20.30 | 377972 | 74151.95 | 9.45% |
| 2025-09-01 | 19.77 | 19.38 | -0.23 | -1.17% | 19.30 | 19.78 | 138568 | 26912.65 | 3.46% |
| 2025-08-29 | 19.44 | 19.61 | 0.04 | 0.20% | 19.22 | 19.78 | 184347 | 35991.01 | 4.61% |
| 2025-08-28 | 19.51 | 19.57 | -0.05 | -0.25% | 18.72 | 19.71 | 264390 | 50933.83 | 6.61% |
| 2025-08-27 | 19.74 | 19.62 | -0.26 | -1.31% | 19.62 | 20.10 | 235955 | 47006.82 | 5.90% |
| 2025-08-26 | 20.12 | 19.88 | -0.51 | -2.50% | 19.87 | 20.22 | 281810 | 56313.11 | 7.04% |
| 2025-08-25 | 20.52 | 20.39 | 0.02 | 0.10% | 20.20 | 20.74 | 328458 | 67160.52 | 8.21% |
| 2025-08-22 | 20.18 | 20.37 | -0.05 | -0.24% | 20.03 | 20.47 | 320361 | 64790.48 | 8.01% |
| 2025-08-21 | 22.06 | 20.42 | -0.81 | -3.82% | 20.36 | 22.50 | 560731 | 119015.94 | 14.02% |
| 2025-08-20 | 20.30 | 21.23 | 0.77 | 3.76% | 20.15 | 21.49 | 558416 | 116664.70 | 13.96% |
| 2025-08-19 | 20.12 | 20.46 | 0.20 | 0.99% | 19.69 | 20.85 | 471093 | 95658.63 | 11.78% |
| 2025-08-18 | 20.42 | 20.26 | 0.07 | 0.35% | 19.90 | 20.59 | 458229 | 92642.46 | 11.45% |
| 2025-08-15 | 19.47 | 20.19 | 0.65 | 3.33% | 19.44 | 20.42 | 447383 | 89750.07 | 11.18% |
| 2025-08-14 | 19.78 | 19.54 | -0.37 | -1.86% | 19.13 | 20.00 | 395826 | 77517.48 | 9.89% |
| 2025-08-13 | 19.30 | 19.91 | 0.24 | 1.22% | 19.21 | 20.10 | 468113 | 92149.72 | 11.70% |
| 2025-08-12 | 19.92 | 19.67 | 0.08 | 0.41% | 19.60 | 20.45 | 514455 | 102903.53 | 12.86% |
| 2025-08-11 | 19.48 | 19.59 | 0.11 | 0.56% | 19.41 | 19.70 | 308255 | 60274.35 | 7.71% |
| 2025-08-08 | 19.99 | 19.48 | -0.66 | -3.28% | 19.45 | 20.17 | 458012 | 90272.62 | 11.45% |
| 2025-08-07 | 20.38 | 20.14 | 0.35 | 1.77% | 20.01 | 20.97 | 931698 | 189524.84 | 23.29% |
| 2025-08-06 | 17.97 | 19.79 | 1.80 | 10.01% | 17.86 | 19.79 | 691836 | 132476.36 | 17.29% |
| 2025-08-05 | 18.03 | 17.99 | 0.00 | 0.00% | 17.80 | 18.15 | 120158 | 21579.87 | 3.00% |
| 2025-08-04 | 17.45 | 17.99 | 0.43 | 2.45% | 17.38 | 17.99 | 116565 | 20769.50 | 2.91% |
| 2025-08-01 | 17.66 | 17.56 | -0.11 | -0.62% | 17.42 | 17.73 | 92946 | 16293.41 | 2.32% |
| 2025-07-31 | 17.80 | 17.67 | -0.14 | -0.79% | 17.59 | 17.96 | 107487 | 19125.08 | 2.69% |
| 2025-07-30 | 17.98 | 17.81 | -0.31 | -1.71% | 17.60 | 18.05 | 137221 | 24498.43 | 3.43% |
| 2025-07-29 | 18.23 | 18.12 | -0.16 | -0.88% | 17.94 | 18.23 | 119159 | 21495.21 | 2.98% |
| 2025-07-28 | 18.26 | 18.28 | 0.03 | 0.16% | 18.19 | 18.48 | 136389 | 24938.39 | 3.41% |
| 2025-07-25 | 18.31 | 18.25 | -0.30 | -1.62% | 18.01 | 18.39 | 204296 | 37077.85 | 5.11% |
| 2025-07-24 | 17.89 | 18.55 | 0.62 | 3.46% | 17.89 | 19.31 | 375038 | 70337.49 | 9.37% |
| 2025-07-23 | 18.37 | 17.93 | -0.53 | -2.87% | 17.89 | 18.38 | 208366 | 37628.45 | 5.21% |
| 2025-07-22 | 19.00 | 18.46 | -0.56 | -2.94% | 18.42 | 19.00 | 278763 | 51906.74 | 6.97% |
| 2025-07-21 | 18.80 | 19.02 | 0.53 | 2.87% | 18.51 | 19.14 | 385420 | 72627.90 | 9.63% |
| 2025-07-18 | 18.58 | 18.49 | -0.17 | -0.91% | 18.36 | 18.78 | 183039 | 33902.09 | 4.58% |
| 2025-07-17 | 18.30 | 18.66 | 0.20 | 1.08% | 18.10 | 18.86 | 270889 | 50307.57 | 6.77% |
| 2025-07-16 | 18.60 | 18.46 | -0.02 | -0.11% | 18.23 | 18.97 | 268069 | 49865.38 | 6.70% |
| 2025-07-15 | 18.69 | 18.48 | -0.20 | -1.07% | 18.25 | 18.76 | 260523 | 48061.27 | 6.51% |
| 2025-07-14 | 18.10 | 18.68 | 0.90 | 5.06% | 17.76 | 18.82 | 395338 | 72700.39 | 9.88% |
| 2025-07-11 | 17.27 | 17.78 | 0.49 | 2.83% | 17.12 | 17.98 | 253108 | 44398.36 | 6.33% |
| 2025-07-10 | 17.85 | 17.29 | -0.84 | -4.63% | 17.21 | 17.91 | 281876 | 49123.14 | 7.05% |
| 2025-07-09 | 18.29 | 18.19 | 0.26 | 1.45% | 18.03 | 19.49 | 453194 | 84736.38 | 11.33% |
| 2025-07-08 | 17.68 | 17.93 | 0.15 | 0.84% | 17.56 | 18.06 | 171270 | 30592.67 | 4.28% |
| 2025-07-07 | 17.58 | 17.78 | 0.09 | 0.51% | 17.50 | 17.81 | 116567 | 20591.44 | 2.91% |
| 2025-07-04 | 17.80 | 17.69 | -0.16 | -0.90% | 17.65 | 17.99 | 142488 | 25349.63 | 3.56% |
| 2025-07-03 | 17.97 | 17.85 | -0.07 | -0.39% | 17.70 | 18.27 | 143719 | 25711.55 | 3.59% |
| 2025-07-02 | 18.60 | 17.92 | -0.62 | -3.34% | 17.78 | 18.60 | 217327 | 39311.79 | 5.43% |
| 2025-07-01 | 18.73 | 18.54 | -0.19 | -1.01% | 18.43 | 18.74 | 178082 | 33042.29 | 4.45% |
| 2025-06-30 | 18.80 | 18.73 | 0.05 | 0.27% | 18.58 | 18.80 | 260673 | 48714.57 | 6.52% |
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。
