| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.89 | 26.72 | -0.04 | -0.15% | 26.25 | 27.02 | 72435 | 19252.14 | 0.55% |
| 2025-12-16 | 27.45 | 26.76 | -0.67 | -2.44% | 26.62 | 27.45 | 40769 | 10936.88 | 0.31% |
| 2025-12-15 | 27.47 | 27.43 | -0.10 | -0.36% | 27.08 | 27.74 | 56089 | 15411.21 | 0.43% |
| 2025-12-12 | 26.76 | 27.53 | 0.95 | 3.57% | 26.58 | 27.60 | 96411 | 26288.43 | 0.74% |
| 2025-12-11 | 27.10 | 26.58 | -0.34 | -1.26% | 26.57 | 27.42 | 44554 | 11985.79 | 0.34% |
| 2025-12-10 | 26.03 | 26.92 | 0.80 | 3.06% | 25.95 | 27.04 | 66195 | 17666.22 | 0.51% |
| 2025-12-09 | 26.09 | 26.12 | 0.01 | 0.04% | 25.96 | 26.32 | 44216 | 11548.81 | 0.34% |
| 2025-12-08 | 26.45 | 26.11 | -0.41 | -1.55% | 25.94 | 26.65 | 79996 | 20917.38 | 0.61% |
| 2025-12-05 | 25.98 | 26.52 | 0.45 | 1.73% | 25.82 | 26.59 | 52269 | 13781.57 | 0.40% |
| 2025-12-04 | 25.94 | 26.07 | 0.39 | 1.52% | 25.78 | 26.28 | 56838 | 14818.62 | 0.43% |
| 2025-12-03 | 25.17 | 25.68 | 0.46 | 1.82% | 25.17 | 26.03 | 72689 | 18721.48 | 0.55% |
| 2025-12-02 | 25.10 | 25.22 | -0.02 | -0.08% | 24.99 | 25.58 | 48727 | 12340.76 | 0.37% |
| 2025-12-01 | 25.31 | 25.24 | -0.02 | -0.08% | 24.49 | 25.41 | 95533 | 23802.64 | 0.73% |
| 2025-11-28 | 25.20 | 25.26 | 0.07 | 0.28% | 24.95 | 25.34 | 44475 | 11188.33 | 0.34% |
| 2025-11-27 | 25.56 | 25.19 | -0.43 | -1.68% | 25.15 | 25.68 | 66322 | 16837.75 | 0.51% |
| 2025-11-26 | 24.78 | 25.62 | 0.80 | 3.22% | 24.70 | 25.82 | 110788 | 28092.36 | 0.85% |
| 2025-11-25 | 25.20 | 25.02 | 0.02 | 0.08% | 24.91 | 25.35 | 48136 | 12072.59 | 0.37% |
| 2025-11-24 | 24.78 | 25.00 | 0.45 | 1.83% | 24.75 | 25.40 | 80126 | 20167.36 | 0.61% |
| 2025-11-21 | 25.21 | 24.55 | -0.66 | -2.62% | 24.43 | 25.36 | 97504 | 24210.90 | 0.74% |
| 2025-11-20 | 25.43 | 25.21 | -0.12 | -0.47% | 25.02 | 25.62 | 44035 | 11118.65 | 0.34% |
| 2025-11-19 | 25.71 | 25.33 | -0.37 | -1.44% | 25.21 | 25.89 | 57489 | 14651.93 | 0.44% |
| 2025-11-18 | 25.92 | 25.70 | -0.24 | -0.93% | 25.36 | 26.11 | 69642 | 17871.21 | 0.53% |
| 2025-11-17 | 26.60 | 25.94 | -0.68 | -2.55% | 25.90 | 26.70 | 70385 | 18419.33 | 0.54% |
| 2025-11-14 | 26.89 | 26.62 | -0.41 | -1.52% | 26.35 | 27.18 | 71520 | 19103.60 | 0.55% |
| 2025-11-13 | 27.02 | 27.03 | -0.06 | -0.22% | 26.64 | 27.18 | 75202 | 20180.94 | 0.57% |
| 2025-11-12 | 26.36 | 27.09 | 0.58 | 2.19% | 26.35 | 27.64 | 79544 | 21607.12 | 0.61% |
| 2025-11-11 | 26.50 | 26.51 | 0.00 | 0.00% | 26.31 | 26.75 | 61335 | 16252.37 | 0.47% |
| 2025-11-10 | 26.60 | 26.51 | -0.12 | -0.45% | 26.09 | 26.85 | 86048 | 22743.36 | 0.66% |
| 2025-11-07 | 27.63 | 26.63 | -0.91 | -3.30% | 26.52 | 27.63 | 86953 | 23383.91 | 0.66% |
| 2025-11-06 | 26.88 | 27.54 | 0.60 | 2.23% | 26.84 | 27.59 | 91060 | 24918.34 | 0.70% |
| 2025-11-05 | 26.61 | 26.94 | -0.06 | -0.22% | 26.10 | 27.00 | 142134 | 37702.13 | 1.09% |
| 2025-11-04 | 27.30 | 27.00 | -0.32 | -1.17% | 26.56 | 27.58 | 133083 | 36083.89 | 1.02% |
| 2025-11-03 | 28.56 | 27.32 | -1.41 | -4.91% | 27.08 | 28.70 | 113553 | 31161.24 | 0.87% |
| 2025-10-31 | 28.83 | 28.73 | -0.23 | -0.79% | 28.01 | 28.91 | 104515 | 29725.65 | 0.80% |
| 2025-10-30 | 30.29 | 28.96 | -1.15 | -3.82% | 28.40 | 30.60 | 148710 | 43205.94 | 1.14% |
| 2025-10-29 | 28.50 | 30.11 | 1.71 | 6.02% | 28.44 | 30.30 | 130218 | 38160.75 | 0.99% |
| 2025-10-28 | 28.50 | 28.40 | -0.10 | -0.35% | 28.00 | 28.70 | 58817 | 16682.40 | 0.45% |
| 2025-10-27 | 27.94 | 28.50 | 0.70 | 2.52% | 27.93 | 28.98 | 91956 | 26220.72 | 0.70% |
| 2025-10-24 | 27.23 | 27.80 | 0.57 | 2.09% | 27.07 | 28.06 | 90248 | 24986.74 | 0.69% |
| 2025-10-23 | 27.07 | 27.23 | 0.13 | 0.48% | 26.54 | 27.40 | 71925 | 19383.88 | 0.55% |
| 2025-10-22 | 27.47 | 27.10 | -0.39 | -1.42% | 26.99 | 28.03 | 113085 | 31057.89 | 0.86% |
| 2025-10-21 | 26.85 | 27.49 | 0.88 | 3.31% | 26.58 | 27.90 | 128734 | 35297.97 | 0.98% |
| 2025-10-20 | 26.20 | 26.61 | 0.72 | 2.78% | 25.97 | 26.85 | 82438 | 21841.69 | 0.63% |
| 2025-10-17 | 26.28 | 25.89 | -0.64 | -2.41% | 25.80 | 26.59 | 62311 | 16269.11 | 0.48% |
| 2025-10-16 | 26.70 | 26.53 | -0.37 | -1.38% | 26.33 | 27.04 | 49329 | 13123.04 | 0.38% |
| 2025-10-15 | 26.16 | 26.90 | 0.74 | 2.83% | 26.02 | 26.94 | 81550 | 21682.09 | 0.62% |
| 2025-10-14 | 27.00 | 26.16 | -0.64 | -2.39% | 25.96 | 27.60 | 107621 | 28711.98 | 0.82% |
| 2025-10-13 | 26.60 | 26.80 | -1.03 | -3.70% | 26.60 | 27.66 | 135560 | 36697.92 | 1.03% |
| 2025-10-10 | 28.16 | 27.83 | -0.40 | -1.42% | 27.70 | 28.74 | 99099 | 27880.47 | 0.76% |
| 2025-10-09 | 28.78 | 28.23 | -0.50 | -1.74% | 27.78 | 28.88 | 143310 | 40367.36 | 1.09% |
| 2025-09-30 | 29.19 | 28.73 | -0.15 | -0.52% | 28.10 | 29.19 | 88489 | 25290.26 | 0.68% |
| 2025-09-29 | 28.40 | 28.88 | 0.36 | 1.26% | 28.21 | 29.09 | 100758 | 28960.28 | 0.77% |
| 2025-09-26 | 29.00 | 28.52 | -0.48 | -1.66% | 28.39 | 29.00 | 65780 | 18828.92 | 0.50% |
| 2025-09-25 | 29.50 | 29.00 | -0.61 | -2.06% | 28.33 | 29.88 | 145064 | 42142.03 | 1.11% |
| 2025-09-24 | 28.38 | 29.61 | 1.16 | 4.08% | 28.22 | 30.16 | 159913 | 47173.20 | 1.22% |
| 2025-09-23 | 28.66 | 28.45 | -0.37 | -1.28% | 27.30 | 28.98 | 135128 | 37747.05 | 1.03% |
| 2025-09-22 | 29.00 | 28.82 | -0.15 | -0.52% | 28.24 | 29.21 | 112301 | 32107.03 | 0.86% |
| 2025-09-19 | 27.74 | 28.97 | 1.17 | 4.21% | 27.74 | 29.35 | 162547 | 46723.84 | 1.24% |
| 2025-09-18 | 28.70 | 27.80 | -1.05 | -3.64% | 27.38 | 29.58 | 258832 | 73751.38 | 1.98% |
| 2025-09-17 | 26.97 | 28.85 | 2.16 | 8.09% | 26.70 | 28.98 | 180050 | 50598.95 | 1.37% |
| 2025-09-16 | 25.24 | 26.69 | 1.60 | 6.38% | 25.24 | 27.50 | 175234 | 46044.59 | 1.34% |
| 2025-09-15 | 25.08 | 25.09 | -0.11 | -0.44% | 24.90 | 25.62 | 67386 | 17036.40 | 0.51% |
| 2025-09-12 | 25.75 | 25.20 | -0.80 | -3.08% | 25.08 | 26.14 | 106249 | 26953.21 | 0.81% |
| 2025-09-11 | 25.47 | 26.00 | 0.46 | 1.80% | 25.30 | 26.49 | 118536 | 30586.12 | 0.90% |
| 2025-09-10 | 24.28 | 25.54 | 1.07 | 4.37% | 24.28 | 25.67 | 147633 | 37386.66 | 1.13% |
| 2025-09-09 | 24.60 | 24.47 | -0.11 | -0.45% | 24.26 | 24.96 | 83348 | 20471.00 | 0.64% |
| 2025-09-08 | 24.40 | 24.58 | -0.01 | -0.04% | 24.10 | 25.10 | 150098 | 37014.10 | 1.15% |
| 2025-09-05 | 23.20 | 24.59 | 1.34 | 5.76% | 23.07 | 24.65 | 156224 | 37769.15 | 1.19% |
| 2025-09-04 | 24.34 | 23.25 | -1.05 | -4.32% | 23.00 | 24.48 | 111421 | 26231.48 | 0.85% |
| 2025-09-03 | 24.24 | 24.30 | 0.11 | 0.45% | 24.10 | 24.66 | 81726 | 19890.74 | 0.62% |
| 2025-09-02 | 24.81 | 24.19 | -0.68 | -2.73% | 23.77 | 25.13 | 141383 | 34391.53 | 1.08% |
| 2025-09-01 | 23.72 | 24.87 | 1.65 | 7.11% | 23.02 | 24.96 | 215676 | 52288.29 | 1.65% |
| 2025-08-29 | 22.97 | 23.22 | 0.29 | 1.26% | 22.96 | 23.61 | 140515 | 32816.80 | 1.07% |
| 2025-08-28 | 22.43 | 22.93 | 0.43 | 1.91% | 22.42 | 23.28 | 154200 | 35267.01 | 1.18% |
| 2025-08-27 | 22.83 | 22.50 | -0.33 | -1.45% | 22.39 | 22.87 | 109258 | 24713.00 | 0.83% |
| 2025-08-26 | 22.62 | 22.83 | 0.23 | 1.02% | 22.43 | 23.30 | 142489 | 32777.95 | 1.09% |
| 2025-08-25 | 22.09 | 22.60 | 0.51 | 2.31% | 22.09 | 22.66 | 124696 | 27959.72 | 0.95% |
| 2025-08-22 | 22.44 | 22.09 | -0.29 | -1.30% | 22.00 | 23.37 | 167295 | 37593.17 | 1.28% |
| 2025-08-21 | 22.24 | 22.38 | 0.15 | 0.67% | 22.09 | 22.64 | 75276 | 16863.32 | 0.57% |
| 2025-08-20 | 21.76 | 22.23 | 0.49 | 2.25% | 21.55 | 22.24 | 82594 | 18181.94 | 0.63% |
杭叉集团(603298)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。
