| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.90 | 5.91 | 0.00 | 0.00% | 5.86 | 5.95 | 70991 | 4179.01 | 1.03% |
| 2025-06-16 | 5.87 | 5.91 | 0.03 | 0.51% | 5.83 | 5.96 | 55045 | 3259.87 | 0.80% |
| 2025-06-13 | 5.97 | 5.88 | -0.13 | -2.16% | 5.87 | 6.01 | 97455 | 5764.93 | 1.41% |
| 2025-06-12 | 6.07 | 6.01 | -0.07 | -1.15% | 5.99 | 6.07 | 83163 | 5008.88 | 1.20% |
| 2025-06-11 | 6.08 | 6.08 | 0.00 | 0.00% | 6.05 | 6.11 | 85978 | 5230.67 | 1.24% |
| 2025-06-10 | 6.12 | 6.08 | -0.05 | -0.82% | 6.01 | 6.16 | 129261 | 7867.82 | 1.87% |
| 2025-06-09 | 6.05 | 6.13 | 0.08 | 1.32% | 6.04 | 6.13 | 110777 | 6753.28 | 1.60% |
| 2025-06-06 | 6.03 | 6.05 | 0.00 | 0.00% | 6.00 | 6.08 | 83942 | 5072.10 | 1.21% |
| 2025-06-05 | 5.98 | 6.05 | 0.08 | 1.34% | 5.95 | 6.08 | 132338 | 7993.64 | 1.91% |
| 2025-06-04 | 5.93 | 5.97 | 0.04 | 0.67% | 5.92 | 6.01 | 89558 | 5351.44 | 1.30% |
| 2025-06-03 | 5.88 | 5.93 | 0.03 | 0.51% | 5.80 | 5.93 | 87760 | 5171.44 | 1.27% |
| 2025-05-30 | 6.11 | 5.90 | -0.22 | -3.59% | 5.88 | 6.15 | 194341 | 11555.83 | 2.81% |
| 2025-05-29 | 5.99 | 6.12 | 0.12 | 2.00% | 5.97 | 6.15 | 135446 | 8271.36 | 1.96% |
| 2025-05-28 | 6.03 | 6.00 | -0.03 | -0.50% | 5.98 | 6.07 | 95670 | 5757.57 | 1.38% |
| 2025-05-27 | 6.07 | 6.09 | 0.02 | 0.33% | 6.00 | 6.11 | 105114 | 6376.06 | 1.52% |
| 2025-05-26 | 5.99 | 6.07 | 0.07 | 1.17% | 5.96 | 6.09 | 105877 | 6407.70 | 1.53% |
| 2025-05-23 | 6.11 | 6.00 | -0.11 | -1.80% | 5.97 | 6.15 | 170282 | 10299.34 | 2.46% |
| 2025-05-22 | 6.14 | 6.11 | -0.06 | -0.97% | 6.09 | 6.31 | 195548 | 12103.90 | 2.83% |
| 2025-05-21 | 6.45 | 6.17 | -0.32 | -4.93% | 6.09 | 6.45 | 358757 | 22274.01 | 5.19% |
| 2025-05-20 | 6.40 | 6.49 | 0.09 | 1.41% | 6.32 | 6.49 | 138917 | 8923.68 | 2.01% |
| 2025-05-19 | 6.33 | 6.40 | 0.08 | 1.27% | 6.26 | 6.42 | 118712 | 7548.66 | 1.72% |
| 2025-05-16 | 6.27 | 6.32 | 0.04 | 0.64% | 6.27 | 6.44 | 113653 | 7243.86 | 1.64% |
| 2025-05-15 | 6.44 | 6.28 | -0.17 | -2.64% | 6.27 | 6.47 | 135537 | 8578.02 | 1.96% |
| 2025-05-14 | 6.48 | 6.45 | 0.00 | 0.00% | 6.38 | 6.53 | 148260 | 9544.39 | 2.14% |
| 2025-05-13 | 6.56 | 6.45 | 0.01 | 0.16% | 6.42 | 6.57 | 133265 | 8630.81 | 1.93% |
| 2025-05-12 | 6.46 | 6.44 | 0.06 | 0.94% | 6.38 | 6.48 | 120549 | 7753.64 | 1.74% |
| 2025-05-09 | 6.57 | 6.38 | -0.17 | -2.60% | 6.34 | 6.57 | 165046 | 10576.42 | 2.39% |
| 2025-05-08 | 6.42 | 6.55 | 0.12 | 1.87% | 6.38 | 6.62 | 268743 | 17620.76 | 3.89% |
| 2025-05-07 | 6.43 | 6.43 | 0.03 | 0.47% | 6.32 | 6.52 | 173041 | 11097.58 | 2.50% |
| 2025-05-06 | 6.22 | 6.40 | 0.26 | 4.23% | 6.20 | 6.41 | 154433 | 9798.25 | 2.23% |
| 2025-04-30 | 6.12 | 6.14 | 0.04 | 0.66% | 6.12 | 6.20 | 106428 | 6567.04 | 1.54% |
| 2025-04-29 | 6.07 | 6.10 | 0.06 | 0.99% | 6.00 | 6.18 | 126813 | 7762.33 | 1.83% |
| 2025-04-28 | 6.22 | 6.04 | -0.19 | -3.05% | 6.03 | 6.25 | 169593 | 10334.30 | 2.45% |
| 2025-04-25 | 6.31 | 6.23 | -0.08 | -1.27% | 6.21 | 6.32 | 154334 | 9655.56 | 2.23% |
| 2025-04-24 | 6.42 | 6.31 | -0.11 | -1.71% | 6.28 | 6.46 | 175119 | 11118.76 | 2.53% |
| 2025-04-23 | 6.36 | 6.42 | 0.04 | 0.63% | 6.36 | 6.49 | 152541 | 9796.41 | 2.21% |
| 2025-04-22 | 6.35 | 6.38 | -0.01 | -0.16% | 6.34 | 6.43 | 118610 | 7562.38 | 1.72% |
| 2025-04-21 | 6.21 | 6.39 | 0.18 | 2.90% | 6.17 | 6.39 | 129149 | 8162.66 | 1.87% |
| 2025-04-18 | 6.19 | 6.21 | 0.01 | 0.16% | 6.12 | 6.25 | 97848 | 6055.08 | 1.42% |
| 2025-04-17 | 6.14 | 6.20 | 0.03 | 0.49% | 6.12 | 6.25 | 139252 | 8647.48 | 2.01% |
| 2025-04-16 | 6.35 | 6.17 | -0.20 | -3.14% | 6.10 | 6.35 | 178661 | 11093.21 | 2.58% |
| 2025-04-15 | 6.32 | 6.37 | 0.06 | 0.95% | 6.28 | 6.45 | 200320 | 12711.72 | 2.90% |
| 2025-04-14 | 6.29 | 6.31 | 0.13 | 2.10% | 6.25 | 6.43 | 183188 | 11605.57 | 2.65% |
| 2025-04-11 | 6.04 | 6.18 | 0.11 | 1.81% | 6.01 | 6.23 | 188591 | 11615.35 | 2.73% |
| 2025-04-10 | 6.11 | 6.07 | 0.11 | 1.85% | 6.05 | 6.25 | 246955 | 15180.07 | 3.57% |
| 2025-04-09 | 5.55 | 5.96 | 0.22 | 3.83% | 5.23 | 6.00 | 333657 | 18967.30 | 4.83% |
| 2025-04-08 | 5.91 | 5.74 | -0.41 | -6.67% | 5.58 | 6.08 | 333106 | 19259.22 | 4.82% |
| 2025-04-07 | 6.21 | 6.15 | -0.68 | -9.96% | 6.15 | 6.45 | 178427 | 11070.59 | 2.58% |
| 2025-04-03 | 6.88 | 6.83 | -0.11 | -1.59% | 6.74 | 6.99 | 195099 | 13384.73 | 2.82% |
| 2025-04-02 | 6.91 | 6.94 | 0.02 | 0.29% | 6.86 | 7.00 | 146673 | 10177.95 | 2.12% |
| 2025-04-01 | 6.94 | 6.92 | -0.03 | -0.43% | 6.88 | 7.07 | 192809 | 13413.13 | 2.79% |
| 2025-03-31 | 6.87 | 6.95 | 0.03 | 0.43% | 6.71 | 6.98 | 256024 | 17540.97 | 3.70% |
| 2025-03-28 | 6.98 | 6.92 | -0.08 | -1.14% | 6.90 | 7.10 | 215203 | 15010.23 | 3.11% |
| 2025-03-27 | 7.30 | 7.00 | -0.36 | -4.89% | 6.95 | 7.31 | 349761 | 24761.04 | 5.06% |
| 2025-03-26 | 7.33 | 7.36 | 0.04 | 0.55% | 7.18 | 7.43 | 271048 | 19883.22 | 3.92% |
| 2025-03-25 | 7.30 | 7.32 | 0.04 | 0.55% | 7.21 | 7.47 | 333252 | 24478.47 | 4.82% |
| 2025-03-24 | 7.52 | 7.28 | -0.27 | -3.58% | 7.10 | 7.63 | 443529 | 32526.38 | 6.42% |
| 2025-03-21 | 7.80 | 7.55 | -0.34 | -4.31% | 7.49 | 7.96 | 531746 | 40587.37 | 7.69% |
| 2025-03-20 | 8.26 | 7.89 | -0.45 | -5.40% | 7.87 | 8.26 | 647148 | 52044.13 | 9.36% |
| 2025-03-19 | 7.93 | 8.34 | 0.30 | 3.73% | 7.79 | 8.47 | 807576 | 66603.88 | 11.68% |
| 2025-03-18 | 8.38 | 8.04 | -0.18 | -2.19% | 7.96 | 8.52 | 777329 | 63582.64 | 11.24% |
| 2025-03-17 | 8.40 | 8.22 | -0.34 | -3.97% | 8.21 | 8.80 | 899709 | 76255.33 | 13.01% |
| 2025-03-14 | 8.58 | 8.56 | -0.70 | -7.56% | 8.35 | 9.13 | 1176845 | 102296.74 | 17.02% |
| 2025-03-13 | 8.85 | 9.26 | 0.84 | 9.98% | 8.62 | 9.26 | 1723726 | 156019.12 | 24.93% |
| 2025-03-12 | 7.58 | 8.42 | 0.77 | 10.07% | 7.52 | 8.42 | 557920 | 45210.54 | 8.07% |
| 2025-03-11 | 7.60 | 7.65 | -0.30 | -3.77% | 7.44 | 7.74 | 540129 | 40940.13 | 7.81% |
| 2025-03-10 | 7.44 | 7.95 | 0.32 | 4.19% | 7.31 | 7.96 | 763851 | 58141.57 | 11.05% |
| 2025-03-07 | 8.11 | 7.63 | -0.48 | -5.92% | 7.50 | 8.74 | 1251358 | 100767.89 | 18.10% |
| 2025-03-06 | 7.74 | 8.11 | 0.74 | 10.04% | 7.65 | 8.11 | 386209 | 30724.65 | 5.59% |
| 2025-03-05 | 6.70 | 7.37 | 0.67 | 10.00% | 6.55 | 7.37 | 479743 | 33936.39 | 6.94% |
| 2025-03-04 | 6.40 | 6.70 | 0.24 | 3.72% | 6.34 | 6.74 | 342940 | 22730.20 | 4.96% |
| 2025-03-03 | 6.30 | 6.46 | 0.22 | 3.53% | 6.22 | 6.64 | 280236 | 18050.86 | 4.05% |
| 2025-02-28 | 6.45 | 6.24 | -0.26 | -4.00% | 6.23 | 6.47 | 183456 | 11616.74 | 2.65% |
| 2025-02-27 | 6.57 | 6.50 | -0.05 | -0.76% | 6.36 | 6.60 | 236854 | 15313.38 | 3.43% |
| 2025-02-26 | 6.41 | 6.55 | 0.15 | 2.34% | 6.40 | 6.65 | 381765 | 24843.36 | 5.52% |
| 2025-02-25 | 6.40 | 6.40 | -0.11 | -1.69% | 6.36 | 6.51 | 307420 | 19750.57 | 4.45% |
| 2025-02-24 | 6.80 | 6.51 | -0.34 | -4.96% | 6.36 | 6.80 | 648896 | 42293.12 | 9.39% |
| 2025-02-21 | 6.27 | 6.85 | 0.62 | 9.95% | 6.26 | 6.85 | 217495 | 14581.38 | 3.15% |
| 2025-02-20 | 6.25 | 6.23 | -0.02 | -0.32% | 6.12 | 6.27 | 175166 | 10816.81 | 2.53% |
| 2025-02-19 | 6.20 | 6.25 | 0.04 | 0.64% | 6.18 | 6.34 | 231515 | 14510.35 | 3.35% |
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。
