| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 22.07 | 22.10 | -0.02 | -0.09% | 22.06 | 22.23 | 33744 | 7465.85 | 0.84% |
| 2025-10-24 | 22.38 | 22.12 | -0.32 | -1.43% | 22.11 | 22.38 | 51059 | 11329.43 | 1.28% |
| 2025-10-23 | 22.20 | 22.44 | 0.18 | 0.81% | 22.13 | 22.66 | 59034 | 13230.31 | 1.48% |
| 2025-10-22 | 22.23 | 22.26 | -0.13 | -0.58% | 22.19 | 22.48 | 48432 | 10799.37 | 1.21% |
| 2025-10-21 | 22.59 | 22.39 | -0.34 | -1.50% | 22.30 | 22.61 | 75185 | 16827.71 | 1.88% |
| 2025-10-20 | 21.95 | 22.73 | 0.84 | 3.84% | 21.85 | 22.87 | 119999 | 26969.78 | 3.00% |
| 2025-10-17 | 21.66 | 21.89 | 0.22 | 1.02% | 21.55 | 22.40 | 60270 | 13241.52 | 1.51% |
| 2025-10-16 | 21.90 | 21.67 | -0.14 | -0.64% | 21.52 | 21.95 | 25883 | 5606.88 | 0.65% |
| 2025-10-15 | 21.77 | 21.81 | 0.10 | 0.46% | 21.65 | 21.87 | 25449 | 5537.60 | 0.64% |
| 2025-10-14 | 21.80 | 21.71 | 0.05 | 0.23% | 21.65 | 21.88 | 37603 | 8181.48 | 0.94% |
| 2025-10-13 | 21.33 | 21.66 | -0.32 | -1.46% | 21.33 | 21.68 | 30895 | 6666.05 | 0.77% |
| 2025-10-10 | 21.79 | 21.98 | 0.19 | 0.87% | 21.71 | 22.04 | 35085 | 7694.86 | 0.88% |
| 2025-10-09 | 21.54 | 21.79 | 0.23 | 1.07% | 21.50 | 21.81 | 33366 | 7239.03 | 0.83% |
| 2025-09-30 | 21.68 | 21.56 | 0.04 | 0.19% | 21.51 | 21.69 | 22802 | 4918.98 | 0.57% |
| 2025-09-29 | 21.65 | 21.52 | -0.08 | -0.37% | 21.36 | 21.70 | 36232 | 7790.62 | 0.91% |
| 2025-09-26 | 21.55 | 21.60 | -0.15 | -0.69% | 21.46 | 21.78 | 34299 | 7412.20 | 0.86% |
| 2025-09-25 | 22.22 | 21.75 | -0.61 | -2.73% | 21.70 | 22.33 | 65403 | 14382.22 | 1.63% |
| 2025-09-24 | 22.45 | 22.36 | -0.29 | -1.28% | 22.19 | 22.50 | 59352 | 13270.33 | 1.48% |
| 2025-09-23 | 22.38 | 22.65 | 0.05 | 0.22% | 22.24 | 22.75 | 80659 | 18171.45 | 2.02% |
| 2025-09-22 | 22.39 | 22.60 | 0.15 | 0.67% | 22.05 | 22.66 | 67126 | 14993.32 | 1.68% |
| 2025-09-19 | 22.78 | 22.45 | -0.30 | -1.32% | 22.33 | 22.80 | 72942 | 16406.97 | 1.82% |
| 2025-09-18 | 22.13 | 22.75 | 0.47 | 2.11% | 22.04 | 22.96 | 136772 | 30831.83 | 3.42% |
| 2025-09-17 | 22.06 | 22.28 | -0.41 | -1.81% | 22.05 | 22.73 | 99940 | 22274.72 | 2.50% |
| 2025-09-16 | 21.44 | 22.69 | 1.26 | 5.88% | 21.27 | 23.57 | 145649 | 33000.49 | 3.64% |
| 2025-09-15 | 21.59 | 21.43 | -0.12 | -0.56% | 21.41 | 21.59 | 22309 | 4790.41 | 0.56% |
| 2025-09-12 | 21.63 | 21.55 | -0.07 | -0.32% | 21.55 | 21.68 | 24148 | 5217.56 | 0.60% |
| 2025-09-11 | 21.63 | 21.62 | -0.02 | -0.09% | 21.45 | 21.64 | 26101 | 5617.39 | 0.65% |
| 2025-09-10 | 21.85 | 21.64 | -0.14 | -0.64% | 21.60 | 21.88 | 21018 | 4552.96 | 0.53% |
| 2025-09-09 | 21.92 | 21.78 | -0.14 | -0.64% | 21.71 | 22.07 | 25163 | 5503.85 | 0.63% |
| 2025-09-08 | 21.66 | 21.92 | 0.27 | 1.25% | 21.60 | 21.98 | 34405 | 7523.44 | 0.86% |
| 2025-09-05 | 21.58 | 21.65 | 0.08 | 0.37% | 21.45 | 21.66 | 23892 | 5154.81 | 0.60% |
| 2025-09-04 | 21.33 | 21.57 | 0.24 | 1.13% | 21.33 | 21.66 | 35077 | 7540.76 | 0.88% |
| 2025-09-03 | 21.78 | 21.33 | -0.39 | -1.80% | 21.30 | 21.80 | 29066 | 6246.50 | 0.73% |
| 2025-09-02 | 21.92 | 21.72 | -0.12 | -0.55% | 21.50 | 21.92 | 30009 | 6504.64 | 0.75% |
| 2025-09-01 | 21.75 | 21.84 | 0.04 | 0.18% | 21.70 | 21.89 | 24444 | 5324.92 | 0.61% |
| 2025-08-29 | 21.95 | 21.80 | -0.18 | -0.82% | 21.78 | 22.14 | 37259 | 8176.18 | 0.93% |
| 2025-08-28 | 22.13 | 21.98 | -0.28 | -1.26% | 21.46 | 22.37 | 66154 | 14494.42 | 1.65% |
| 2025-08-27 | 22.70 | 22.26 | -0.40 | -1.77% | 22.25 | 22.88 | 64276 | 14550.46 | 1.61% |
| 2025-08-26 | 22.60 | 22.66 | 0.07 | 0.31% | 22.48 | 22.66 | 41128 | 9293.20 | 1.03% |
| 2025-08-25 | 22.75 | 22.59 | -0.11 | -0.48% | 22.50 | 22.94 | 57339 | 12975.61 | 1.43% |
| 2025-08-22 | 22.81 | 22.70 | 0.02 | 0.09% | 22.59 | 22.89 | 44389 | 10068.02 | 1.11% |
| 2025-08-21 | 22.59 | 22.68 | 0.13 | 0.58% | 22.50 | 22.76 | 52857 | 11967.76 | 1.32% |
| 2025-08-20 | 22.37 | 22.55 | 0.19 | 0.85% | 22.26 | 22.55 | 42160 | 9457.09 | 1.05% |
| 2025-08-19 | 22.34 | 22.36 | 0.02 | 0.09% | 22.24 | 22.50 | 36053 | 8058.75 | 0.90% |
| 2025-08-18 | 22.24 | 22.34 | 0.12 | 0.54% | 22.20 | 22.37 | 38658 | 8608.38 | 0.97% |
| 2025-08-15 | 22.03 | 22.22 | 0.14 | 0.63% | 21.98 | 22.23 | 24182 | 5354.67 | 0.60% |
| 2025-08-14 | 22.47 | 22.08 | -0.37 | -1.65% | 22.04 | 22.47 | 45207 | 10033.88 | 1.13% |
| 2025-08-13 | 22.47 | 22.45 | 0.01 | 0.04% | 22.36 | 22.64 | 32272 | 7251.52 | 0.81% |
| 2025-08-12 | 22.50 | 22.44 | -0.10 | -0.44% | 22.40 | 22.60 | 26884 | 6050.29 | 0.67% |
| 2025-08-11 | 22.50 | 22.54 | 0.04 | 0.18% | 22.18 | 22.55 | 32723 | 7329.03 | 0.82% |
| 2025-08-08 | 22.39 | 22.50 | 0.05 | 0.22% | 22.32 | 22.65 | 36603 | 8253.91 | 0.91% |
| 2025-08-07 | 22.52 | 22.45 | -0.07 | -0.31% | 22.40 | 22.61 | 26999 | 6072.43 | 0.67% |
| 2025-08-06 | 22.56 | 22.52 | -0.04 | -0.18% | 22.39 | 22.57 | 27312 | 6132.81 | 0.68% |
| 2025-08-05 | 22.27 | 22.56 | 0.31 | 1.39% | 22.22 | 22.59 | 38723 | 8702.36 | 0.97% |
| 2025-08-04 | 22.18 | 22.25 | -0.06 | -0.27% | 22.05 | 22.27 | 20023 | 4444.89 | 0.50% |
| 2025-08-01 | 22.24 | 22.31 | 0.08 | 0.36% | 22.14 | 22.36 | 22002 | 4899.34 | 0.55% |
| 2025-07-31 | 22.50 | 22.23 | -0.34 | -1.51% | 22.13 | 22.52 | 35749 | 7977.09 | 0.89% |
| 2025-07-30 | 22.62 | 22.57 | 0.08 | 0.36% | 22.37 | 22.78 | 43337 | 9799.94 | 1.08% |
| 2025-07-29 | 22.51 | 22.49 | -0.10 | -0.44% | 22.30 | 22.63 | 33998 | 7625.35 | 0.85% |
| 2025-07-28 | 22.79 | 22.59 | -0.16 | -0.70% | 22.51 | 22.82 | 32801 | 7412.57 | 0.82% |
| 2025-07-25 | 22.88 | 22.75 | -0.22 | -0.96% | 22.70 | 22.94 | 31501 | 7182.51 | 0.79% |
| 2025-07-24 | 22.76 | 22.97 | 0.18 | 0.79% | 22.65 | 22.97 | 38163 | 8706.17 | 0.95% |
| 2025-07-23 | 23.07 | 22.79 | -0.39 | -1.68% | 22.75 | 23.25 | 53074 | 12202.67 | 1.33% |
| 2025-07-22 | 23.37 | 23.18 | -0.28 | -1.19% | 22.91 | 23.39 | 56901 | 13132.64 | 1.42% |
| 2025-07-21 | 23.55 | 23.46 | -0.03 | -0.13% | 23.30 | 23.64 | 40309 | 9433.62 | 1.01% |
| 2025-07-18 | 23.27 | 23.49 | 0.22 | 0.95% | 23.13 | 23.67 | 55465 | 12951.80 | 1.39% |
| 2025-07-17 | 23.16 | 23.27 | 0.05 | 0.22% | 23.10 | 23.29 | 34463 | 8000.99 | 0.86% |
| 2025-07-16 | 23.06 | 23.22 | 0.02 | 0.09% | 23.06 | 23.36 | 35739 | 8295.00 | 0.89% |
| 2025-07-15 | 24.00 | 23.20 | -0.65 | -2.73% | 23.08 | 24.01 | 68856 | 16039.75 | 1.72% |
| 2025-07-14 | 23.37 | 23.85 | 0.59 | 2.54% | 23.37 | 23.98 | 93981 | 22356.75 | 2.35% |
| 2025-07-11 | 23.59 | 23.26 | -0.33 | -1.40% | 23.15 | 23.59 | 67739 | 15770.13 | 1.69% |
| 2025-07-10 | 23.50 | 23.59 | -0.04 | -0.17% | 23.29 | 23.90 | 69782 | 16434.59 | 1.74% |
| 2025-07-09 | 23.80 | 23.63 | -0.37 | -1.54% | 23.60 | 24.27 | 96053 | 22862.30 | 2.40% |
| 2025-07-08 | 24.60 | 24.00 | -1.00 | -4.00% | 23.80 | 24.70 | 138443 | 33284.14 | 3.46% |
| 2025-07-07 | 24.70 | 25.00 | 0.81 | 3.35% | 24.30 | 25.20 | 212675 | 52734.34 | 5.32% |
| 2025-07-04 | 23.06 | 24.19 | 1.20 | 5.22% | 22.83 | 24.98 | 199071 | 47990.67 | 4.98% |
| 2025-07-03 | 22.41 | 22.99 | 0.50 | 2.22% | 22.27 | 23.40 | 94480 | 21668.73 | 2.36% |
| 2025-07-02 | 22.29 | 22.49 | -0.77 | -3.31% | 21.90 | 22.75 | 81999 | 18323.48 | 2.05% |
| 2025-07-01 | 22.25 | 23.26 | 0.92 | 4.12% | 22.23 | 23.65 | 110661 | 25482.86 | 2.77% |
| 2025-06-30 | 22.40 | 22.34 | 0.26 | 1.18% | 22.20 | 22.48 | 36117 | 8067.95 | 0.90% |
杭州热电(605011)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。
