| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
