| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 6.34 | 6.21 | -0.15 | -2.36% | 6.20 | 6.45 | 274725 | 17366.20 | 3.97% |
| 2025-02-17 | 6.21 | 6.36 | 0.24 | 3.92% | 6.11 | 6.43 | 371910 | 23415.26 | 5.38% |
| 2025-02-14 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.32 | 284667 | 17579.53 | 4.12% |
| 2025-02-13 | 6.39 | 6.15 | -0.21 | -3.30% | 6.15 | 6.45 | 363179 | 22613.14 | 5.25% |
| 2025-02-12 | 6.35 | 6.36 | 0.05 | 0.79% | 6.24 | 6.52 | 514799 | 32815.77 | 7.45% |
| 2025-02-11 | 6.40 | 6.31 | -0.16 | -2.47% | 6.13 | 6.55 | 628615 | 39382.80 | 9.09% |
| 2025-02-10 | 6.99 | 6.47 | 0.12 | 1.89% | 6.41 | 6.99 | 931394 | 62056.93 | 13.47% |
| 2025-02-07 | 5.77 | 6.35 | 0.58 | 10.05% | 5.75 | 6.35 | 155836 | 9454.18 | 2.25% |
| 2025-02-06 | 5.71 | 5.77 | 0.04 | 0.70% | 5.64 | 5.77 | 109038 | 6221.25 | 1.58% |
| 2025-02-05 | 5.81 | 5.73 | 0.01 | 0.17% | 5.67 | 5.88 | 113177 | 6494.28 | 1.64% |
| 2025-01-27 | 5.89 | 5.72 | -0.20 | -3.38% | 5.71 | 5.97 | 124829 | 7255.45 | 1.81% |
| 2025-01-24 | 5.95 | 5.92 | -0.11 | -1.82% | 5.80 | 6.05 | 169168 | 9989.10 | 2.45% |
| 2025-01-23 | 6.09 | 6.03 | 0.03 | 0.50% | 5.85 | 6.12 | 256950 | 15430.59 | 3.72% |
| 2025-01-22 | 5.87 | 6.00 | 0.13 | 2.21% | 5.80 | 6.13 | 341454 | 20387.92 | 4.94% |
| 2025-01-21 | 5.58 | 5.87 | 0.29 | 5.20% | 5.57 | 5.97 | 234846 | 13544.26 | 3.40% |
| 2025-01-20 | 5.29 | 5.58 | 0.29 | 5.48% | 5.29 | 5.65 | 133808 | 7360.74 | 1.94% |
| 2025-01-17 | 5.24 | 5.29 | 0.04 | 0.76% | 5.20 | 5.30 | 50187 | 2637.47 | 0.73% |
| 2025-01-16 | 5.24 | 5.25 | 0.01 | 0.19% | 5.21 | 5.36 | 50685 | 2674.26 | 0.73% |
| 2025-01-15 | 5.27 | 5.24 | -0.03 | -0.57% | 5.22 | 5.32 | 54900 | 2887.30 | 0.79% |
| 2025-01-14 | 5.05 | 5.27 | 0.25 | 4.98% | 5.05 | 5.27 | 64443 | 3348.34 | 0.93% |
| 2025-01-13 | 5.00 | 5.02 | -0.02 | -0.40% | 4.87 | 5.06 | 76412 | 3804.47 | 1.11% |
| 2025-01-10 | 5.28 | 5.04 | -0.22 | -4.18% | 5.04 | 5.28 | 66522 | 3432.80 | 0.96% |
| 2025-01-09 | 5.16 | 5.26 | 0.05 | 0.96% | 5.14 | 5.35 | 65152 | 3436.44 | 0.94% |
| 2025-01-08 | 5.26 | 5.21 | -0.07 | -1.33% | 5.04 | 5.28 | 80461 | 4161.74 | 1.16% |
| 2025-01-07 | 5.10 | 5.28 | 0.20 | 3.94% | 5.08 | 5.28 | 73678 | 3814.57 | 1.07% |
| 2025-01-06 | 5.00 | 5.08 | 0.03 | 0.59% | 4.84 | 5.16 | 91242 | 4585.21 | 1.32% |
| 2025-01-03 | 5.31 | 5.05 | -0.26 | -4.90% | 5.03 | 5.39 | 99344 | 5134.39 | 1.44% |
| 2025-01-02 | 5.40 | 5.31 | -0.12 | -2.21% | 5.25 | 5.54 | 97420 | 5261.33 | 1.41% |
| 2024-12-31 | 5.64 | 5.43 | -0.19 | -3.38% | 5.41 | 5.76 | 90058 | 4992.96 | 1.30% |
| 2024-12-30 | 5.68 | 5.62 | -0.09 | -1.58% | 5.54 | 5.70 | 74081 | 4163.10 | 1.07% |
| 2024-12-27 | 5.55 | 5.71 | 0.17 | 3.07% | 5.55 | 5.86 | 128585 | 7372.17 | 1.86% |
| 2024-12-26 | 5.43 | 5.54 | 0.13 | 2.40% | 5.38 | 5.57 | 89458 | 4932.58 | 1.29% |
| 2024-12-25 | 5.60 | 5.41 | -0.19 | -3.39% | 5.30 | 5.60 | 95383 | 5155.17 | 1.38% |
| 2024-12-24 | 5.48 | 5.60 | 0.15 | 2.75% | 5.47 | 5.63 | 74298 | 4136.71 | 1.07% |
| 2024-12-23 | 5.62 | 5.45 | -0.16 | -2.85% | 5.44 | 5.67 | 116285 | 6438.54 | 1.68% |
| 2024-12-20 | 5.58 | 5.61 | 0.02 | 0.36% | 5.56 | 5.66 | 61922 | 3473.77 | 0.90% |
| 2024-12-19 | 5.54 | 5.59 | 0.02 | 0.36% | 5.47 | 5.62 | 71213 | 3946.57 | 1.03% |
| 2024-12-18 | 5.62 | 5.57 | -0.05 | -0.89% | 5.53 | 5.71 | 69017 | 3879.90 | 1.00% |
| 2024-12-17 | 5.82 | 5.62 | -0.24 | -4.10% | 5.59 | 5.88 | 113331 | 6433.73 | 1.64% |
| 2024-12-16 | 5.85 | 5.86 | 0.06 | 1.03% | 5.81 | 5.92 | 75237 | 4414.93 | 1.09% |
| 2024-12-13 | 5.94 | 5.80 | -0.15 | -2.52% | 5.79 | 5.94 | 77205 | 4517.66 | 1.12% |
| 2024-12-12 | 5.94 | 5.95 | 0.03 | 0.51% | 5.88 | 5.96 | 81618 | 4840.93 | 1.18% |
| 2024-12-11 | 5.89 | 5.92 | 0.03 | 0.51% | 5.87 | 5.95 | 91129 | 5383.10 | 1.32% |
| 2024-12-10 | 6.15 | 5.89 | -0.06 | -1.01% | 5.85 | 6.15 | 123877 | 7379.82 | 1.79% |
| 2024-12-09 | 6.06 | 5.95 | -0.08 | -1.33% | 5.86 | 6.06 | 106519 | 6343.34 | 1.54% |
| 2024-12-06 | 5.91 | 6.03 | 0.09 | 1.52% | 5.87 | 6.08 | 116515 | 6992.99 | 1.69% |
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。
