| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 18.78 | 18.68 | 0.00 | 0.00% | 18.35 | 18.84 | 311223 | 57959.71 | 7.78% |
| 2025-06-26 | 18.75 | 18.68 | -0.38 | -1.99% | 18.64 | 19.50 | 549256 | 104158.38 | 13.73% |
| 2025-06-25 | 18.60 | 19.06 | 1.38 | 7.81% | 18.21 | 19.39 | 765556 | 144386.88 | 19.14% |
| 2025-06-24 | 16.27 | 17.68 | 1.61 | 10.02% | 16.18 | 17.68 | 289152 | 49751.36 | 7.23% |
| 2025-06-23 | 15.76 | 16.07 | 0.05 | 0.31% | 15.76 | 16.15 | 88644 | 14208.01 | 2.22% |
| 2025-06-20 | 16.55 | 16.02 | -0.44 | -2.67% | 15.99 | 16.60 | 126507 | 20455.52 | 3.16% |
| 2025-06-19 | 16.73 | 16.46 | -0.27 | -1.61% | 16.40 | 17.04 | 170338 | 28536.49 | 4.26% |
| 2025-06-18 | 16.74 | 16.73 | 0.00 | 0.00% | 16.48 | 16.85 | 97333 | 16197.85 | 2.43% |
| 2025-06-17 | 16.70 | 16.73 | -0.01 | -0.06% | 16.62 | 16.90 | 78388 | 13124.67 | 1.96% |
| 2025-06-16 | 16.45 | 16.74 | 0.06 | 0.36% | 16.45 | 16.83 | 78754 | 13167.52 | 1.97% |
| 2025-06-13 | 17.03 | 16.68 | -0.40 | -2.34% | 16.61 | 17.05 | 121964 | 20431.96 | 3.05% |
| 2025-06-12 | 17.16 | 17.08 | -0.25 | -1.44% | 17.03 | 17.27 | 116240 | 19920.29 | 2.91% |
| 2025-06-11 | 17.21 | 17.33 | 0.16 | 0.93% | 17.11 | 17.67 | 175674 | 30512.98 | 4.39% |
| 2025-06-10 | 17.50 | 17.17 | -0.33 | -1.89% | 16.72 | 17.59 | 189685 | 32437.81 | 4.74% |
| 2025-06-09 | 17.48 | 17.50 | 0.06 | 0.34% | 17.45 | 17.78 | 114991 | 20223.72 | 2.87% |
| 2025-06-06 | 17.61 | 17.44 | -0.23 | -1.30% | 17.32 | 17.84 | 124105 | 21676.98 | 3.10% |
| 2025-06-05 | 17.50 | 17.67 | 0.28 | 1.61% | 17.22 | 17.84 | 202796 | 35666.96 | 5.07% |
| 2025-06-04 | 17.41 | 17.39 | 0.06 | 0.35% | 17.28 | 17.54 | 103513 | 17994.57 | 2.59% |
| 2025-06-03 | 17.01 | 17.33 | 0.10 | 0.58% | 16.95 | 17.56 | 123868 | 21473.79 | 3.10% |
| 2025-05-30 | 17.91 | 17.23 | -0.69 | -3.85% | 17.15 | 17.91 | 159557 | 27696.93 | 3.99% |
| 2025-05-29 | 17.71 | 17.92 | 0.09 | 0.50% | 17.71 | 18.14 | 150046 | 26930.06 | 3.75% |
| 2025-05-28 | 17.98 | 17.83 | -0.17 | -0.94% | 17.80 | 18.30 | 162252 | 29169.73 | 4.06% |
| 2025-05-27 | 18.27 | 18.00 | -0.36 | -1.96% | 17.90 | 18.27 | 155869 | 28116.67 | 3.90% |
| 2025-05-26 | 18.15 | 18.36 | 0.21 | 1.16% | 17.92 | 18.36 | 172428 | 31229.77 | 4.31% |
| 2025-05-23 | 18.63 | 18.15 | -0.38 | -2.05% | 18.10 | 18.88 | 229169 | 42338.78 | 5.73% |
| 2025-05-22 | 18.79 | 18.53 | -0.33 | -1.75% | 18.50 | 19.05 | 171853 | 32223.68 | 4.30% |
| 2025-05-21 | 19.31 | 18.86 | -0.63 | -3.23% | 18.78 | 19.35 | 263571 | 49907.09 | 6.59% |
| 2025-05-20 | 19.82 | 19.49 | -0.33 | -1.66% | 19.38 | 19.87 | 228126 | 44623.93 | 5.70% |
| 2025-05-19 | 19.97 | 19.82 | -0.42 | -2.08% | 19.26 | 20.33 | 355350 | 69794.73 | 8.88% |
| 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% |
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。
