| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.93 | 10.93 | 0.99 | 9.96% | 10.83 | 10.93 | 447813 | 48939.93 | 6.48% |
| 2026-02-02 | 9.94 | 9.94 | 0.90 | 9.96% | 9.94 | 9.94 | 119560 | 11884.22 | 1.73% |
| 2026-01-30 | 8.19 | 9.04 | 0.82 | 9.98% | 7.91 | 9.04 | 499800 | 42693.68 | 7.23% |
| 2026-01-29 | 8.48 | 8.22 | -0.50 | -5.73% | 8.20 | 8.56 | 351602 | 29408.45 | 5.09% |
| 2026-01-28 | 8.55 | 8.72 | 0.21 | 2.47% | 8.48 | 9.30 | 393482 | 34840.71 | 5.69% |
| 2026-01-27 | 8.78 | 8.51 | -0.27 | -3.08% | 8.15 | 8.78 | 329226 | 27747.08 | 4.76% |
| 2026-01-26 | 9.00 | 8.78 | -0.20 | -2.23% | 8.68 | 9.18 | 351507 | 31349.90 | 5.08% |
| 2026-01-23 | 8.93 | 8.98 | 0.08 | 0.90% | 8.93 | 9.12 | 348411 | 31383.54 | 5.04% |
| 2026-01-22 | 8.74 | 8.90 | 0.08 | 0.91% | 8.74 | 9.03 | 304924 | 27068.04 | 4.41% |
| 2026-01-21 | 8.73 | 8.82 | -0.05 | -0.56% | 8.55 | 9.00 | 416394 | 36854.50 | 6.02% |
| 2026-01-20 | 8.70 | 8.87 | -0.23 | -2.53% | 8.57 | 9.00 | 573757 | 50486.69 | 8.30% |
| 2026-01-19 | 8.44 | 9.10 | 0.59 | 6.93% | 8.44 | 9.12 | 697089 | 62192.03 | 10.08% |
| 2026-01-16 | 8.70 | 8.51 | 0.22 | 2.65% | 8.47 | 8.88 | 546130 | 47150.33 | 7.90% |
| 2026-01-15 | 8.34 | 8.29 | -0.08 | -0.96% | 8.19 | 8.42 | 193023 | 16019.21 | 2.79% |
| 2026-01-14 | 8.38 | 8.37 | 0.00 | 0.00% | 8.25 | 8.53 | 301143 | 25323.90 | 4.36% |
| 2026-01-13 | 8.51 | 8.37 | -0.15 | -1.76% | 8.25 | 8.60 | 396750 | 33376.00 | 5.74% |
| 2026-01-12 | 8.43 | 8.52 | 0.11 | 1.31% | 8.35 | 8.54 | 295960 | 25030.31 | 4.28% |
| 2026-01-09 | 8.44 | 8.41 | -0.02 | -0.24% | 8.29 | 8.45 | 246686 | 20650.62 | 3.57% |
| 2026-01-08 | 8.41 | 8.43 | 0.02 | 0.24% | 8.36 | 8.53 | 234133 | 19765.81 | 3.39% |
| 2026-01-07 | 8.38 | 8.41 | 0.04 | 0.48% | 8.30 | 8.56 | 322062 | 27178.71 | 4.66% |
| 2026-01-06 | 8.30 | 8.37 | 0.03 | 0.36% | 8.24 | 8.42 | 214521 | 17919.89 | 3.10% |
| 2026-01-05 | 8.07 | 8.34 | 0.28 | 3.47% | 8.06 | 8.39 | 258663 | 21469.91 | 3.74% |
| 2025-12-31 | 8.21 | 8.06 | -0.14 | -1.71% | 7.92 | 8.24 | 212786 | 17171.32 | 3.08% |
| 2025-12-30 | 8.24 | 8.20 | -0.12 | -1.44% | 8.14 | 8.33 | 208146 | 17113.26 | 3.01% |
| 2025-12-29 | 8.38 | 8.32 | -0.08 | -0.95% | 8.28 | 8.44 | 237430 | 19782.41 | 3.43% |
| 2025-12-26 | 8.57 | 8.40 | -0.20 | -2.33% | 8.39 | 8.80 | 374393 | 31730.71 | 5.42% |
| 2025-12-25 | 8.57 | 8.60 | 0.02 | 0.23% | 8.47 | 8.70 | 410169 | 35241.46 | 5.93% |
| 2025-12-24 | 8.78 | 8.58 | -0.24 | -2.72% | 8.45 | 8.78 | 577712 | 49478.64 | 8.36% |
| 2025-12-23 | 8.56 | 8.82 | 0.21 | 2.44% | 8.48 | 9.30 | 1073811 | 94382.73 | 15.53% |
| 2025-12-22 | 7.77 | 8.61 | 0.78 | 9.96% | 7.77 | 8.61 | 487403 | 40939.87 | 7.05% |
| 2025-12-19 | 7.68 | 7.83 | 0.16 | 2.09% | 7.68 | 7.90 | 151632 | 11851.72 | 2.19% |
| 2025-12-18 | 7.71 | 7.67 | -0.12 | -1.54% | 7.65 | 7.81 | 98848 | 7637.76 | 1.43% |
| 2025-12-17 | 7.88 | 7.79 | -0.07 | -0.89% | 7.58 | 7.89 | 190284 | 14623.10 | 2.75% |
| 2025-12-16 | 8.01 | 7.86 | -0.22 | -2.72% | 7.80 | 8.03 | 183164 | 14419.72 | 2.65% |
| 2025-12-15 | 7.96 | 8.08 | 0.06 | 0.75% | 7.95 | 8.24 | 212698 | 17263.88 | 3.08% |
| 2025-12-12 | 7.84 | 8.02 | 0.19 | 2.43% | 7.84 | 8.12 | 226134 | 18146.04 | 3.27% |
| 2025-12-11 | 7.96 | 7.83 | -0.13 | -1.63% | 7.83 | 8.11 | 141267 | 11244.23 | 2.04% |
| 2025-12-10 | 8.03 | 7.96 | -0.07 | -0.87% | 7.85 | 8.03 | 136577 | 10823.60 | 1.98% |
| 2025-12-09 | 7.98 | 8.03 | 0.02 | 0.25% | 7.96 | 8.15 | 142014 | 11449.73 | 2.05% |
| 2025-12-08 | 8.00 | 8.01 | -0.01 | -0.12% | 7.97 | 8.06 | 143798 | 11516.81 | 2.08% |
| 2025-12-05 | 7.77 | 8.02 | 0.25 | 3.22% | 7.72 | 8.05 | 182325 | 14532.84 | 2.64% |
| 2025-12-04 | 7.81 | 7.77 | -0.06 | -0.77% | 7.67 | 7.85 | 112656 | 8747.58 | 1.63% |
| 2025-12-03 | 8.01 | 7.83 | -0.16 | -2.00% | 7.80 | 8.02 | 114458 | 9031.34 | 1.66% |
| 2025-12-02 | 8.02 | 7.99 | -0.05 | -0.62% | 7.87 | 8.02 | 96813 | 7698.55 | 1.40% |
| 2025-12-01 | 7.92 | 8.04 | 0.12 | 1.52% | 7.90 | 8.07 | 130788 | 10480.15 | 1.89% |
| 2025-11-28 | 7.86 | 7.92 | 0.07 | 0.89% | 7.80 | 7.93 | 107863 | 8509.69 | 1.56% |
| 2025-11-27 | 7.93 | 7.85 | -0.07 | -0.88% | 7.84 | 8.04 | 143274 | 11376.69 | 2.07% |
| 2025-11-26 | 8.15 | 7.92 | -0.20 | -2.46% | 7.90 | 8.16 | 171110 | 13704.64 | 2.47% |
| 2025-11-25 | 7.90 | 8.12 | 0.26 | 3.31% | 7.90 | 8.18 | 190697 | 15423.37 | 2.76% |
| 2025-11-24 | 7.85 | 7.86 | 0.03 | 0.38% | 7.76 | 7.95 | 149729 | 11773.06 | 2.17% |
| 2025-11-21 | 8.12 | 7.83 | -0.40 | -4.86% | 7.73 | 8.20 | 259768 | 20575.15 | 3.76% |
| 2025-11-20 | 8.54 | 8.23 | -0.27 | -3.18% | 8.20 | 8.58 | 207261 | 17233.02 | 3.00% |
| 2025-11-19 | 8.66 | 8.50 | -0.14 | -1.62% | 8.40 | 8.68 | 214129 | 18229.54 | 3.10% |
| 2025-11-18 | 8.87 | 8.64 | -0.31 | -3.46% | 8.55 | 8.89 | 295765 | 25610.06 | 4.28% |
| 2025-11-17 | 9.09 | 8.95 | -0.15 | -1.65% | 8.79 | 9.15 | 373608 | 33310.61 | 5.40% |
| 2025-11-14 | 9.25 | 9.10 | -0.12 | -1.30% | 9.10 | 9.33 | 437066 | 40202.49 | 6.32% |
| 2025-11-13 | 8.93 | 9.22 | 0.20 | 2.22% | 8.80 | 9.28 | 528985 | 48385.70 | 7.65% |
| 2025-11-12 | 9.27 | 9.02 | -0.38 | -4.04% | 8.92 | 9.54 | 680899 | 61923.80 | 9.85% |
| 2025-11-11 | 8.79 | 9.40 | 0.61 | 6.94% | 8.78 | 9.67 | 1189076 | 112113.08 | 17.20% |
| 2025-11-10 | 8.50 | 8.79 | 0.26 | 3.05% | 8.42 | 8.81 | 368511 | 31957.84 | 5.33% |
| 2025-11-07 | 8.48 | 8.53 | -0.03 | -0.35% | 8.48 | 8.62 | 241049 | 20627.22 | 3.49% |
| 2025-11-06 | 8.75 | 8.56 | -0.11 | -1.27% | 8.53 | 8.77 | 465258 | 40184.61 | 6.73% |
| 2025-11-05 | 8.09 | 8.67 | 0.53 | 6.51% | 8.03 | 8.80 | 633702 | 53709.05 | 9.17% |
| 2025-11-04 | 8.15 | 8.14 | -0.01 | -0.12% | 8.06 | 8.23 | 224468 | 18245.56 | 3.25% |
| 2025-11-03 | 8.18 | 8.15 | 0.07 | 0.87% | 8.02 | 8.20 | 243267 | 19751.45 | 3.52% |
| 2025-10-31 | 7.96 | 8.08 | 0.12 | 1.51% | 7.91 | 8.22 | 560613 | 45593.11 | 8.11% |
| 2025-10-30 | 8.42 | 7.96 | -0.88 | -9.95% | 7.96 | 8.42 | 773059 | 62422.71 | 11.18% |
| 2025-10-29 | 8.60 | 8.84 | 0.25 | 2.91% | 8.50 | 8.85 | 493282 | 43034.91 | 7.13% |
| 2025-10-28 | 8.60 | 8.59 | 0.00 | 0.00% | 8.50 | 8.71 | 306104 | 26413.94 | 4.43% |
| 2025-10-27 | 8.66 | 8.59 | -0.02 | -0.23% | 8.55 | 8.67 | 302172 | 25999.25 | 4.37% |
| 2025-10-24 | 8.62 | 8.61 | 0.00 | 0.00% | 8.57 | 8.68 | 244816 | 21073.66 | 3.54% |
| 2025-10-23 | 8.53 | 8.61 | 0.01 | 0.12% | 8.36 | 8.65 | 311162 | 26537.78 | 4.50% |
| 2025-10-22 | 8.51 | 8.60 | 0.00 | 0.00% | 8.48 | 8.66 | 280626 | 24100.22 | 4.06% |
| 2025-10-21 | 8.53 | 8.60 | 0.09 | 1.06% | 8.45 | 8.64 | 286061 | 24503.70 | 4.14% |
| 2025-10-20 | 8.49 | 8.51 | 0.13 | 1.55% | 8.41 | 8.53 | 288346 | 24445.16 | 4.17% |
| 2025-10-17 | 8.80 | 8.38 | -0.34 | -3.90% | 8.36 | 8.82 | 462177 | 39268.95 | 6.68% |
| 2025-10-16 | 9.01 | 8.72 | -0.38 | -4.18% | 8.69 | 9.10 | 488184 | 43070.69 | 7.06% |
| 2025-10-15 | 9.01 | 9.10 | 0.04 | 0.44% | 8.73 | 9.30 | 663190 | 59566.61 | 9.59% |
| 2025-10-14 | 9.80 | 9.06 | -0.73 | -7.46% | 9.01 | 9.81 | 1055400 | 98687.52 | 15.27% |
| 2025-10-13 | 9.10 | 9.79 | 0.14 | 1.45% | 9.10 | 10.34 | 1201202 | 118023.76 | 17.37% |
杭电股份(603618)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。
