| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.41 | 9.65 | -0.01 | -0.10% | 9.20 | 9.78 | 827162 | 78437.91 | 11.96% |
| 2025-10-09 | 9.32 | 9.66 | 0.16 | 1.68% | 9.12 | 9.83 | 1087681 | 102796.14 | 15.73% |
| 2025-09-30 | 9.05 | 9.50 | 0.60 | 6.74% | 8.88 | 9.68 | 1233595 | 114662.03 | 17.84% |
| 2025-09-29 | 8.86 | 8.90 | -0.02 | -0.22% | 8.74 | 9.17 | 903611 | 81239.94 | 13.07% |
| 2025-09-26 | 9.41 | 8.92 | -0.99 | -9.99% | 8.92 | 9.50 | 1310166 | 120155.52 | 18.95% |
| 2025-09-25 | 10.00 | 9.91 | -1.10 | -9.99% | 9.91 | 10.72 | 1667096 | 167911.45 | 24.11% |
| 2025-09-24 | 11.50 | 11.01 | -1.22 | -9.98% | 11.01 | 11.57 | 1136020 | 126061.80 | 16.43% |
| 2025-09-23 | 11.12 | 12.23 | 1.11 | 9.98% | 11.02 | 12.23 | 2038001 | 240497.66 | 29.48% |
| 2025-09-22 | 10.64 | 11.12 | 1.01 | 9.99% | 10.20 | 11.12 | 1730682 | 187107.77 | 25.03% |
| 2025-09-19 | 10.08 | 10.11 | 0.92 | 10.01% | 9.85 | 10.11 | 579460 | 58243.21 | 8.38% |
| 2025-09-18 | 8.94 | 9.19 | 0.84 | 10.06% | 8.28 | 9.19 | 1468459 | 127105.89 | 21.24% |
| 2025-09-17 | 8.35 | 8.35 | 0.76 | 10.01% | 8.16 | 8.35 | 551012 | 45958.53 | 7.97% |
| 2025-09-16 | 6.87 | 7.59 | 0.69 | 10.00% | 6.77 | 7.59 | 415394 | 30132.99 | 6.01% |
| 2025-09-15 | 7.02 | 6.90 | -0.13 | -1.85% | 6.74 | 7.02 | 312868 | 21431.32 | 4.53% |
| 2025-09-12 | 7.12 | 7.03 | -0.09 | -1.26% | 6.97 | 7.18 | 263838 | 18609.08 | 3.82% |
| 2025-09-11 | 7.12 | 7.12 | 0.00 | 0.00% | 6.93 | 7.16 | 263783 | 18604.97 | 3.82% |
| 2025-09-10 | 7.15 | 7.12 | 0.02 | 0.28% | 7.01 | 7.20 | 207360 | 14711.05 | 3.00% |
| 2025-09-09 | 7.28 | 7.10 | -0.22 | -3.01% | 7.08 | 7.35 | 338615 | 24306.15 | 4.90% |
| 2025-09-08 | 7.34 | 7.32 | -0.02 | -0.27% | 7.21 | 7.47 | 450861 | 32946.25 | 6.52% |
| 2025-09-05 | 7.00 | 7.34 | 0.30 | 4.26% | 6.91 | 7.34 | 599394 | 43109.05 | 8.67% |
| 2025-09-04 | 6.93 | 7.04 | 0.16 | 2.33% | 6.89 | 7.30 | 512903 | 36416.62 | 7.42% |
| 2025-09-03 | 7.04 | 6.88 | -0.14 | -1.99% | 6.85 | 7.07 | 323290 | 22499.13 | 4.68% |
| 2025-09-02 | 6.94 | 7.02 | 0.12 | 1.74% | 6.81 | 7.12 | 451318 | 31505.76 | 6.53% |
| 2025-09-01 | 6.68 | 6.90 | 0.25 | 3.76% | 6.67 | 7.05 | 400560 | 27666.72 | 5.79% |
| 2025-08-29 | 6.82 | 6.65 | -0.24 | -3.48% | 6.62 | 6.89 | 271093 | 18135.98 | 3.92% |
| 2025-08-28 | 6.73 | 6.89 | 0.15 | 2.23% | 6.60 | 6.97 | 290214 | 19715.84 | 4.20% |
| 2025-08-27 | 6.92 | 6.74 | -0.21 | -3.02% | 6.73 | 6.98 | 229849 | 15799.88 | 3.32% |
| 2025-08-26 | 6.88 | 6.95 | 0.10 | 1.46% | 6.78 | 6.98 | 248884 | 17220.12 | 3.60% |
| 2025-08-25 | 6.71 | 6.85 | 0.14 | 2.09% | 6.70 | 6.89 | 258441 | 17655.53 | 3.74% |
| 2025-08-22 | 6.76 | 6.71 | -0.03 | -0.45% | 6.67 | 6.80 | 138702 | 9303.61 | 2.01% |
| 2025-08-21 | 6.83 | 6.74 | -0.08 | -1.17% | 6.71 | 6.85 | 157901 | 10670.80 | 2.28% |
| 2025-08-20 | 6.79 | 6.82 | 0.02 | 0.29% | 6.74 | 6.82 | 146345 | 9924.41 | 2.12% |
| 2025-08-19 | 6.83 | 6.80 | 0.01 | 0.15% | 6.74 | 6.84 | 161046 | 10934.01 | 2.33% |
| 2025-08-18 | 6.83 | 6.79 | 0.00 | 0.00% | 6.75 | 6.83 | 182161 | 12366.07 | 2.63% |
| 2025-08-15 | 6.59 | 6.79 | 0.19 | 2.88% | 6.58 | 6.87 | 235044 | 15917.91 | 3.40% |
| 2025-08-14 | 6.85 | 6.60 | -0.19 | -2.80% | 6.59 | 6.87 | 189960 | 12717.76 | 2.75% |
| 2025-08-13 | 6.66 | 6.79 | 0.15 | 2.26% | 6.64 | 6.88 | 269663 | 18302.54 | 3.90% |
| 2025-08-12 | 6.68 | 6.64 | -0.04 | -0.60% | 6.59 | 6.69 | 108288 | 7182.50 | 1.57% |
| 2025-08-11 | 6.58 | 6.68 | 0.11 | 1.67% | 6.57 | 6.70 | 153143 | 10215.14 | 2.22% |
| 2025-08-08 | 6.56 | 6.57 | 0.02 | 0.31% | 6.53 | 6.61 | 91113 | 5990.69 | 1.32% |
| 2025-08-07 | 6.67 | 6.55 | -0.11 | -1.65% | 6.53 | 6.69 | 148009 | 9723.84 | 2.14% |
| 2025-08-06 | 6.65 | 6.66 | 0.01 | 0.15% | 6.60 | 6.66 | 106030 | 7035.35 | 1.53% |
| 2025-08-05 | 6.62 | 6.65 | 0.05 | 0.76% | 6.57 | 6.65 | 109207 | 7221.10 | 1.58% |
| 2025-08-04 | 6.63 | 6.60 | -0.03 | -0.45% | 6.53 | 6.63 | 124564 | 8187.06 | 1.80% |
| 2025-08-01 | 6.67 | 6.63 | -0.04 | -0.60% | 6.60 | 6.82 | 177362 | 11877.88 | 2.57% |
| 2025-07-31 | 6.51 | 6.67 | 0.15 | 2.30% | 6.51 | 6.87 | 269451 | 17956.96 | 3.90% |
| 2025-07-30 | 6.60 | 6.52 | -0.13 | -1.95% | 6.50 | 6.66 | 168015 | 11000.46 | 2.43% |
| 2025-07-29 | 6.70 | 6.65 | -0.08 | -1.19% | 6.58 | 6.73 | 152520 | 10105.43 | 2.21% |
| 2025-07-28 | 6.65 | 6.73 | 0.07 | 1.05% | 6.61 | 6.75 | 159577 | 10691.41 | 2.31% |
| 2025-07-25 | 6.78 | 6.66 | -0.11 | -1.62% | 6.65 | 6.78 | 183496 | 12253.91 | 2.65% |
| 2025-07-24 | 6.75 | 6.77 | 0.00 | 0.00% | 6.72 | 6.88 | 209520 | 14238.15 | 3.03% |
| 2025-07-23 | 7.03 | 6.77 | -0.21 | -3.01% | 6.75 | 7.03 | 312951 | 21448.54 | 4.53% |
| 2025-07-22 | 7.10 | 6.98 | -0.03 | -0.43% | 6.92 | 7.16 | 412971 | 28990.67 | 5.97% |
| 2025-07-21 | 6.82 | 7.01 | 0.26 | 3.85% | 6.79 | 7.07 | 399334 | 27781.20 | 5.78% |
| 2025-07-18 | 6.88 | 6.75 | -0.16 | -2.32% | 6.73 | 6.93 | 272618 | 18545.52 | 3.94% |
| 2025-07-17 | 6.90 | 6.91 | -0.02 | -0.29% | 6.81 | 7.00 | 336434 | 23257.84 | 4.87% |
| 2025-07-16 | 6.71 | 6.93 | 0.17 | 2.51% | 6.64 | 7.13 | 583940 | 40401.30 | 8.45% |
| 2025-07-15 | 6.56 | 6.76 | 0.18 | 2.74% | 6.45 | 6.84 | 501831 | 33364.83 | 7.26% |
| 2025-07-14 | 6.71 | 6.58 | -0.13 | -1.94% | 6.57 | 6.74 | 343843 | 22814.64 | 4.97% |
| 2025-07-11 | 6.64 | 6.71 | 0.08 | 1.21% | 6.42 | 6.84 | 632218 | 41651.33 | 9.14% |
| 2025-07-10 | 6.65 | 6.63 | -0.22 | -3.21% | 6.62 | 6.98 | 686845 | 46092.38 | 9.93% |
| 2025-07-09 | 6.53 | 6.85 | 0.25 | 3.79% | 6.46 | 7.26 | 1019935 | 70726.82 | 14.75% |
| 2025-07-08 | 6.30 | 6.60 | 0.32 | 5.10% | 6.23 | 6.66 | 459346 | 29625.30 | 6.64% |
| 2025-07-07 | 6.10 | 6.28 | 0.20 | 3.29% | 6.09 | 6.32 | 241223 | 15022.84 | 3.49% |
| 2025-07-04 | 6.13 | 6.08 | -0.06 | -0.98% | 6.07 | 6.13 | 72007 | 4391.51 | 1.04% |
| 2025-07-03 | 6.12 | 6.14 | 0.01 | 0.16% | 6.08 | 6.15 | 80128 | 4905.80 | 1.16% |
| 2025-07-02 | 6.13 | 6.13 | 0.02 | 0.33% | 6.07 | 6.13 | 82634 | 5044.60 | 1.20% |
| 2025-07-01 | 6.13 | 6.11 | 0.01 | 0.16% | 6.04 | 6.14 | 102727 | 6256.09 | 1.49% |
| 2025-06-30 | 6.05 | 6.10 | 0.06 | 0.99% | 6.03 | 6.11 | 94938 | 5772.90 | 1.37% |
| 2025-06-27 | 5.97 | 6.04 | 0.05 | 0.83% | 5.97 | 6.06 | 87002 | 5251.23 | 1.26% |
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。
