| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 21.13 | 20.97 | -0.18 | -0.85% | 20.79 | 21.23 | 78340 | 16452.89 | 0.60% |
| 2025-07-31 | 21.31 | 21.15 | -0.20 | -0.94% | 20.90 | 21.35 | 80747 | 17058.21 | 0.62% |
| 2025-07-30 | 21.49 | 21.35 | -0.15 | -0.70% | 21.26 | 21.74 | 60042 | 12871.81 | 0.46% |
| 2025-07-29 | 21.60 | 21.50 | -0.20 | -0.92% | 21.30 | 21.69 | 51901 | 11146.00 | 0.40% |
| 2025-07-28 | 22.50 | 21.70 | -0.49 | -2.21% | 21.55 | 22.53 | 95688 | 20829.62 | 0.73% |
| 2025-07-25 | 21.98 | 22.19 | 0.21 | 0.96% | 21.78 | 22.51 | 95797 | 21364.90 | 0.73% |
| 2025-07-24 | 22.14 | 21.98 | -0.17 | -0.77% | 21.83 | 22.16 | 90119 | 19775.61 | 0.69% |
| 2025-07-23 | 22.15 | 22.15 | 0.07 | 0.32% | 21.96 | 22.65 | 109506 | 24460.05 | 0.84% |
| 2025-07-22 | 22.16 | 22.08 | 0.04 | 0.18% | 21.88 | 22.18 | 78164 | 17216.76 | 0.60% |
| 2025-07-21 | 22.19 | 22.04 | 0.06 | 0.27% | 21.57 | 22.33 | 118601 | 25927.24 | 0.91% |
| 2025-07-18 | 22.71 | 21.98 | -0.74 | -3.26% | 21.80 | 22.79 | 138480 | 30532.05 | 1.06% |
| 2025-07-17 | 22.75 | 22.72 | -0.03 | -0.13% | 22.58 | 22.95 | 78435 | 17816.99 | 0.60% |
| 2025-07-16 | 22.20 | 22.75 | 0.55 | 2.48% | 22.17 | 22.93 | 137133 | 30914.81 | 1.05% |
| 2025-07-15 | 22.38 | 22.20 | -0.20 | -0.89% | 21.95 | 22.86 | 134881 | 29999.00 | 1.03% |
| 2025-07-14 | 21.04 | 22.40 | 1.40 | 6.67% | 21.03 | 22.62 | 215771 | 47461.00 | 1.65% |
| 2025-07-11 | 20.82 | 21.00 | 0.14 | 0.67% | 20.72 | 21.14 | 80607 | 16888.92 | 0.62% |
| 2025-07-10 | 21.02 | 20.86 | -0.09 | -0.43% | 20.70 | 21.38 | 69507 | 14529.96 | 0.53% |
| 2025-07-09 | 21.40 | 20.95 | -0.40 | -1.87% | 20.80 | 21.81 | 123518 | 26280.71 | 0.94% |
| 2025-07-08 | 21.95 | 21.35 | -0.24 | -1.11% | 20.89 | 22.00 | 156176 | 33504.82 | 1.19% |
| 2025-07-07 | 21.67 | 21.59 | -0.08 | -0.37% | 21.31 | 21.75 | 63415 | 13644.63 | 0.48% |
| 2025-07-04 | 21.75 | 21.67 | -0.14 | -0.64% | 21.59 | 22.06 | 69138 | 15069.98 | 0.53% |
| 2025-07-03 | 21.79 | 21.81 | -0.05 | -0.23% | 21.63 | 22.13 | 89763 | 19643.10 | 0.69% |
| 2025-07-02 | 21.22 | 21.86 | 0.59 | 2.77% | 21.22 | 22.25 | 97491 | 21306.07 | 0.74% |
| 2025-07-01 | 20.95 | 21.27 | 0.32 | 1.53% | 20.88 | 21.37 | 58480 | 12416.80 | 0.45% |
| 2025-06-30 | 20.86 | 20.95 | 0.14 | 0.67% | 20.73 | 21.15 | 68178 | 14287.61 | 0.52% |
| 2025-06-27 | 20.45 | 20.81 | 0.39 | 1.91% | 20.35 | 21.05 | 73807 | 15325.07 | 0.56% |
| 2025-06-26 | 20.56 | 20.42 | -0.19 | -0.92% | 20.38 | 20.80 | 60619 | 12463.03 | 0.46% |
| 2025-06-25 | 20.78 | 20.61 | -0.17 | -0.82% | 20.48 | 21.06 | 80288 | 16612.51 | 0.61% |
| 2025-06-24 | 20.46 | 20.78 | 0.37 | 1.81% | 20.46 | 21.08 | 104892 | 21851.46 | 0.80% |
| 2025-06-23 | 20.76 | 20.41 | -0.44 | -2.11% | 20.27 | 20.93 | 92675 | 19049.27 | 0.71% |
| 2025-06-20 | 20.80 | 20.85 | 0.15 | 0.72% | 20.41 | 21.09 | 107225 | 22364.60 | 0.82% |
| 2025-06-19 | 20.77 | 20.70 | -0.10 | -0.48% | 20.52 | 21.45 | 68321 | 14229.25 | 0.52% |
| 2025-06-18 | 20.46 | 20.80 | 0.43 | 2.11% | 20.46 | 21.30 | 184141 | 38692.11 | 1.41% |
| 2025-06-17 | 20.50 | 20.37 | 0.24 | 1.19% | 20.22 | 20.90 | 78930 | 16169.74 | 0.60% |
| 2025-06-16 | 20.18 | 20.13 | -0.11 | -0.54% | 20.00 | 20.45 | 46238 | 9326.58 | 0.35% |
| 2025-06-13 | 20.25 | 20.24 | -0.08 | -0.39% | 19.90 | 20.48 | 69297 | 13979.28 | 0.53% |
| 2025-06-12 | 19.81 | 20.32 | 0.47 | 2.37% | 19.66 | 20.55 | 97511 | 19816.20 | 0.74% |
| 2025-06-11 | 19.68 | 19.85 | 0.11 | 0.56% | 19.61 | 20.14 | 55277 | 10996.17 | 0.42% |
| 2025-06-10 | 19.59 | 19.74 | 0.25 | 1.28% | 19.38 | 20.18 | 83375 | 16574.82 | 0.64% |
| 2025-06-09 | 19.09 | 19.49 | 0.46 | 2.42% | 18.93 | 19.59 | 83243 | 16120.95 | 0.64% |
| 2025-06-06 | 19.25 | 19.03 | -0.30 | -1.55% | 18.86 | 19.31 | 48657 | 9246.53 | 0.37% |
| 2025-06-05 | 19.34 | 19.33 | 0.05 | 0.26% | 19.06 | 19.45 | 88842 | 17098.37 | 0.68% |
| 2025-06-04 | 18.86 | 19.28 | 0.43 | 2.28% | 18.86 | 19.39 | 82362 | 15851.04 | 0.63% |
| 2025-06-03 | 19.38 | 18.85 | -0.46 | -2.38% | 18.73 | 19.38 | 68921 | 13036.41 | 0.53% |
| 2025-05-30 | 19.05 | 19.31 | 0.25 | 1.31% | 18.90 | 19.51 | 78507 | 15185.55 | 0.60% |
| 2025-05-29 | 18.31 | 19.06 | 0.67 | 3.64% | 18.26 | 19.32 | 119872 | 22775.62 | 0.92% |
| 2025-05-28 | 18.89 | 18.39 | -0.45 | -2.39% | 18.12 | 18.91 | 88702 | 16317.61 | 0.68% |
| 2025-05-27 | 19.11 | 19.34 | 0.19 | 0.99% | 18.99 | 19.45 | 53273 | 10225.76 | 0.41% |
| 2025-05-26 | 19.71 | 19.15 | -0.63 | -3.19% | 19.05 | 19.73 | 59018 | 11380.06 | 0.45% |
| 2025-05-23 | 19.78 | 19.78 | -0.02 | -0.10% | 19.66 | 20.10 | 83058 | 16526.25 | 0.63% |
| 2025-05-22 | 19.77 | 19.80 | 0.04 | 0.20% | 19.61 | 20.00 | 64684 | 12842.18 | 0.49% |
| 2025-05-21 | 19.70 | 19.76 | 0.34 | 1.75% | 19.49 | 19.93 | 51776 | 10240.78 | 0.40% |
| 2025-05-20 | 19.24 | 19.42 | 0.18 | 0.94% | 18.97 | 19.49 | 30600 | 5915.32 | 0.23% |
| 2025-05-19 | 19.39 | 19.24 | -0.01 | -0.05% | 19.22 | 19.93 | 57241 | 11185.38 | 0.44% |
| 2025-05-16 | 19.10 | 19.25 | 0.08 | 0.42% | 19.07 | 19.52 | 28350 | 5471.38 | 0.22% |
| 2025-05-15 | 19.33 | 19.17 | -0.24 | -1.24% | 19.02 | 19.39 | 48239 | 9232.98 | 0.37% |
| 2025-05-14 | 19.90 | 19.41 | -0.43 | -2.17% | 19.25 | 19.90 | 62712 | 12215.22 | 0.48% |
| 2025-05-13 | 20.18 | 19.84 | -0.16 | -0.80% | 19.75 | 20.28 | 43324 | 8625.78 | 0.33% |
| 2025-05-12 | 19.78 | 20.00 | 0.51 | 2.62% | 19.67 | 20.02 | 50694 | 10066.36 | 0.39% |
| 2025-05-09 | 19.35 | 19.49 | 0.08 | 0.41% | 19.27 | 19.59 | 23269 | 4525.30 | 0.18% |
| 2025-05-08 | 19.25 | 19.41 | 0.09 | 0.47% | 19.25 | 19.79 | 48683 | 9504.65 | 0.37% |
| 2025-05-07 | 19.79 | 19.32 | -0.20 | -1.02% | 19.21 | 19.85 | 39707 | 7714.82 | 0.30% |
| 2025-05-06 | 19.00 | 19.52 | 0.73 | 3.89% | 18.90 | 19.60 | 66292 | 12806.21 | 0.51% |
| 2025-04-30 | 18.98 | 18.79 | -0.17 | -0.90% | 18.76 | 19.05 | 50242 | 9480.94 | 0.38% |
| 2025-04-29 | 19.15 | 18.96 | -0.33 | -1.71% | 18.83 | 19.26 | 64896 | 12311.31 | 0.50% |
| 2025-04-28 | 19.55 | 19.29 | -0.24 | -1.23% | 19.25 | 19.88 | 69928 | 13617.23 | 0.53% |
| 2025-04-25 | 19.52 | 19.53 | 0.03 | 0.15% | 19.38 | 19.73 | 67198 | 13123.17 | 0.51% |
| 2025-04-24 | 19.31 | 19.50 | 0.19 | 0.98% | 19.10 | 19.52 | 57733 | 11172.94 | 0.44% |
| 2025-04-23 | 18.88 | 19.31 | 0.66 | 3.54% | 18.78 | 19.52 | 82911 | 15919.44 | 0.63% |
| 2025-04-22 | 18.96 | 18.65 | 0.17 | 0.92% | 18.33 | 18.96 | 106810 | 19975.15 | 0.82% |
| 2025-04-21 | 18.25 | 18.48 | 0.22 | 1.20% | 17.97 | 18.52 | 44982 | 8251.16 | 0.34% |
| 2025-04-18 | 18.09 | 18.26 | 0.33 | 1.84% | 17.90 | 18.58 | 54305 | 9932.45 | 0.41% |
| 2025-04-17 | 17.80 | 17.93 | 0.03 | 0.17% | 17.77 | 18.05 | 30623 | 5484.03 | 0.23% |
| 2025-04-16 | 18.19 | 17.90 | -0.35 | -1.92% | 17.70 | 18.29 | 51061 | 9163.44 | 0.39% |
| 2025-04-15 | 18.19 | 18.25 | 0.20 | 1.11% | 17.85 | 18.35 | 58111 | 10564.16 | 0.44% |
| 2025-04-14 | 18.18 | 18.05 | -0.13 | -0.72% | 17.88 | 18.45 | 61849 | 11190.49 | 0.47% |
| 2025-04-11 | 18.06 | 18.18 | 0.00 | 0.00% | 17.80 | 18.32 | 64589 | 11672.21 | 0.49% |
| 2025-04-10 | 17.70 | 18.18 | 1.17 | 6.88% | 17.50 | 18.36 | 119836 | 21686.41 | 0.91% |
| 2025-04-09 | 16.30 | 17.01 | 0.13 | 0.77% | 16.01 | 17.10 | 147846 | 24744.77 | 1.13% |
| 2025-04-08 | 17.33 | 16.88 | -0.80 | -4.52% | 15.91 | 17.58 | 227226 | 37313.43 | 1.73% |
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。
