| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.00 | 25.20 | 0.22 | 0.88% | 25.00 | 25.49 | 59417 | 14997.77 | 0.98% | 0.00 |
| 2026-03-24 | 25.38 | 24.98 | 0.12 | 0.48% | 24.11 | 25.39 | 71554 | 17649.18 | 1.19% | 0.00 |
| 2026-03-23 | 25.35 | 24.86 | -0.70 | -2.74% | 24.61 | 26.19 | 100292 | 25415.62 | 1.66% | 0.00 |
| 2026-03-20 | 25.36 | 25.56 | 0.14 | 0.55% | 25.36 | 26.60 | 95497 | 24769.30 | 1.58% | 0.00 |
| 2026-03-19 | 26.00 | 25.42 | -1.31 | -4.90% | 25.12 | 26.47 | 113752 | 29080.40 | 1.88% | 10.00 |
| 2026-03-18 | 26.99 | 26.73 | -0.27 | -1.00% | 26.41 | 27.25 | 51557 | 13753.27 | 0.85% | 11.19 |
| 2026-03-17 | 27.95 | 27.00 | -0.88 | -3.16% | 26.96 | 28.34 | 56446 | 15533.54 | 0.94% | 0.00 |
| 2026-03-16 | 27.92 | 27.88 | -0.17 | -0.61% | 27.50 | 28.22 | 58563 | 16288.40 | 0.97% | 0.00 |
| 2026-03-13 | 28.40 | 28.05 | -0.42 | -1.48% | 27.95 | 28.83 | 82628 | 23457.52 | 1.37% | 0.00 |
| 2026-03-12 | 27.88 | 28.47 | 0.50 | 1.79% | 27.58 | 28.69 | 112204 | 31694.97 | 1.86% | 0.00 |
| 2026-03-11 | 27.21 | 27.97 | 0.77 | 2.83% | 27.12 | 28.78 | 134859 | 37999.53 | 2.23% | 0.00 |
| 2026-03-10 | 26.98 | 27.20 | 0.68 | 2.56% | 26.55 | 27.45 | 67176 | 18228.28 | 1.11% | 0.00 |
| 2026-03-09 | 26.60 | 26.52 | -0.37 | -1.38% | 25.56 | 26.73 | 76903 | 20052.31 | 1.27% | 0.00 |
| 2026-03-06 | 26.93 | 26.89 | -0.04 | -0.15% | 26.59 | 27.17 | 50450 | 13584.57 | 0.84% | 0.00 |
| 2026-03-05 | 27.39 | 26.93 | 0.05 | 0.19% | 26.63 | 27.57 | 65706 | 17777.64 | 1.09% | 0.00 |
| 2026-03-04 | 27.48 | 26.88 | -1.07 | -3.83% | 26.87 | 27.95 | 80427 | 21918.23 | 1.33% | 0.00 |
| 2026-03-03 | 29.06 | 27.95 | -0.96 | -3.32% | 27.81 | 30.05 | 101474 | 29051.27 | 1.68% | 0.00 |
| 2026-03-02 | 29.36 | 28.91 | -1.01 | -3.38% | 28.68 | 29.70 | 88050 | 25618.26 | 1.46% | 0.00 |
| 2026-02-27 | 30.20 | 29.92 | -0.32 | -1.06% | 29.66 | 30.65 | 61486 | 18448.26 | 1.02% | 0.00 |
| 2026-02-26 | 30.87 | 30.24 | -0.39 | -1.27% | 30.11 | 30.87 | 54659 | 16544.67 | 0.91% | 0.00 |
| 2026-02-25 | 30.15 | 30.63 | 0.48 | 1.59% | 30.03 | 30.96 | 50384 | 15436.00 | 0.83% | 0.00 |
| 2026-02-24 | 30.59 | 30.15 | -0.11 | -0.36% | 30.04 | 30.68 | 44014 | 13339.44 | 0.73% | 0.00 |
| 2026-02-13 | 30.58 | 30.26 | -0.48 | -1.56% | 30.15 | 30.82 | 42191 | 12890.84 | 0.70% | 0.00 |
| 2026-02-12 | 30.80 | 30.74 | 0.14 | 0.46% | 30.41 | 30.85 | 41110 | 12596.77 | 0.68% | 0.00 |
| 2026-02-11 | 30.70 | 30.60 | -0.21 | -0.68% | 30.41 | 30.98 | 48881 | 14993.85 | 0.81% | 0.00 |
| 2026-02-10 | 31.38 | 30.81 | -0.48 | -1.53% | 30.65 | 31.59 | 44264 | 13667.13 | 0.73% | 0.00 |
| 2026-02-09 | 31.45 | 31.29 | 0.38 | 1.23% | 31.16 | 31.99 | 65261 | 20586.48 | 1.08% | 0.00 |
| 2026-02-06 | 29.52 | 30.91 | 0.85 | 2.83% | 29.22 | 31.50 | 103277 | 31700.65 | 1.71% | 0.00 |
| 2026-02-05 | 30.37 | 30.06 | -0.65 | -2.12% | 29.80 | 30.81 | 58687 | 17700.91 | 0.97% | 0.00 |
| 2026-02-04 | 30.50 | 30.71 | -0.01 | -0.03% | 29.88 | 30.80 | 68548 | 20787.70 | 1.14% | 0.00 |
| 2026-02-03 | 29.40 | 30.72 | 1.58 | 5.42% | 29.28 | 30.77 | 85703 | 25884.87 | 1.42% | 0.00 |
| 2026-02-02 | 29.90 | 29.14 | -1.06 | -3.51% | 29.10 | 30.39 | 81941 | 24259.20 | 1.36% | 0.00 |
| 2026-01-30 | 30.03 | 30.20 | -0.19 | -0.63% | 29.22 | 30.67 | 82663 | 24771.79 | 1.37% | 0.00 |
| 2026-01-29 | 31.33 | 30.39 | -0.94 | -3.00% | 30.30 | 31.74 | 83398 | 25815.30 | 1.38% | 5.00 |
| 2026-01-28 | 32.01 | 31.33 | -0.97 | -3.00% | 31.15 | 32.34 | 86660 | 27293.01 | 1.44% | 1.00 |
| 2026-01-27 | 32.55 | 32.30 | -0.46 | -1.40% | 30.55 | 32.98 | 135995 | 42846.24 | 2.25% | 0.00 |
| 2026-01-26 | 34.58 | 32.76 | -1.41 | -4.13% | 32.58 | 35.02 | 147474 | 49099.25 | 2.44% | 0.00 |
| 2026-01-23 | 31.81 | 34.17 | 2.36 | 7.42% | 31.81 | 34.39 | 219103 | 73582.70 | 3.63% | 0.00 |
| 2026-01-22 | 32.18 | 31.81 | -0.37 | -1.15% | 31.62 | 32.85 | 70417 | 22507.00 | 1.17% | 0.00 |
| 2026-01-21 | 31.30 | 32.18 | 0.68 | 2.16% | 31.16 | 32.58 | 95760 | 30745.19 | 1.59% | 0.00 |
| 2026-01-20 | 32.66 | 31.50 | -1.82 | -5.46% | 31.06 | 33.01 | 143543 | 45609.62 | 2.38% | 0.00 |
| 2026-01-19 | 33.26 | 33.32 | 0.07 | 0.21% | 32.39 | 33.75 | 113244 | 37599.41 | 1.88% | 0.00 |
| 2026-01-16 | 34.29 | 33.25 | -0.67 | -1.98% | 32.56 | 34.29 | 132589 | 43974.33 | 2.20% | 0.00 |
| 2026-01-15 | 32.66 | 33.92 | 1.26 | 3.86% | 32.52 | 34.13 | 191774 | 64378.57 | 3.18% | 2.00 |
| 2026-01-14 | 31.91 | 32.66 | 0.75 | 2.35% | 31.91 | 33.50 | 167271 | 54623.31 | 2.77% | 20.00 |
| 2026-01-13 | 32.51 | 31.91 | -0.87 | -2.65% | 31.77 | 33.08 | 122928 | 39714.35 | 2.04% | 0.00 |
| 2026-01-12 | 32.30 | 32.78 | 0.25 | 0.77% | 31.39 | 32.78 | 159488 | 51355.80 | 2.64% | 13.00 |
| 2026-01-09 | 32.20 | 32.53 | 0.02 | 0.06% | 31.90 | 33.20 | 147411 | 47987.16 | 2.44% | 0.00 |
| 2026-01-08 | 33.40 | 32.51 | -1.19 | -3.53% | 32.14 | 33.40 | 158605 | 51981.04 | 2.63% | 0.00 |
| 2026-01-07 | 31.25 | 33.70 | 2.77 | 8.96% | 30.96 | 34.99 | 284920 | 94951.98 | 4.72% | 0.00 |
| 2026-01-06 | 30.71 | 30.93 | 0.33 | 1.08% | 30.66 | 31.93 | 133599 | 41603.79 | 2.21% | 0.00 |
| 2026-01-05 | 29.50 | 30.60 | 1.31 | 4.47% | 29.08 | 30.90 | 117094 | 35225.14 | 1.94% | 0.00 |
| 2025-12-31 | 29.88 | 29.29 | -0.56 | -1.88% | 29.19 | 30.00 | 60250 | 17755.86 | 1.00% | 0.00 |
| 2025-12-30 | 29.36 | 29.85 | 0.34 | 1.15% | 28.96 | 30.15 | 78874 | 23412.06 | 1.31% | 0.00 |
| 2025-12-29 | 29.30 | 29.51 | -0.05 | -0.17% | 29.11 | 30.28 | 82270 | 24347.96 | 1.36% | 0.00 |
| 2025-12-26 | 29.44 | 29.56 | 0.13 | 0.44% | 29.20 | 30.20 | 88638 | 26290.27 | 1.47% | 0.00 |
| 2025-12-25 | 29.72 | 29.43 | -0.17 | -0.57% | 28.80 | 29.80 | 78215 | 22818.83 | 1.30% | 0.00 |
| 2025-12-24 | 28.91 | 29.60 | 0.61 | 2.10% | 28.71 | 29.67 | 84954 | 24920.31 | 1.41% | 0.00 |
| 2025-12-23 | 28.50 | 28.99 | 0.70 | 2.47% | 28.46 | 29.53 | 111612 | 32415.00 | 1.85% | 0.00 |
| 2025-12-22 | 27.85 | 28.29 | 0.56 | 2.02% | 27.77 | 28.73 | 53966 | 15238.58 | 0.89% | 0.00 |
| 2025-12-19 | 27.90 | 27.73 | 0.05 | 0.18% | 27.42 | 27.97 | 50507 | 13995.61 | 0.84% | 0.00 |
| 2025-12-18 | 27.95 | 27.68 | -0.41 | -1.46% | 27.67 | 28.27 | 36868 | 10297.31 | 0.61% | 0.00 |
| 2025-12-17 | 27.50 | 28.09 | 0.74 | 2.71% | 27.35 | 28.10 | 50744 | 14094.61 | 0.84% | 0.00 |
| 2025-12-16 | 27.90 | 27.35 | -0.50 | -1.80% | 26.97 | 27.95 | 58880 | 16060.83 | 0.98% | 0.00 |
| 2025-12-15 | 28.35 | 27.85 | -0.58 | -2.04% | 27.70 | 28.50 | 57541 | 16123.25 | 0.95% | 0.00 |
| 2025-12-12 | 28.33 | 28.43 | 0.14 | 0.49% | 27.94 | 28.55 | 57005 | 16108.74 | 0.94% | 0.00 |
| 2025-12-11 | 28.59 | 28.29 | -0.30 | -1.05% | 28.29 | 29.06 | 70021 | 20076.36 | 1.16% | 0.00 |
| 2025-12-10 | 29.06 | 28.59 | -0.36 | -1.24% | 28.25 | 29.06 | 56104 | 15984.80 | 0.93% | 0.00 |
| 2025-12-09 | 29.35 | 28.95 | -0.54 | -1.83% | 28.80 | 29.45 | 74112 | 21521.49 | 1.23% | 0.00 |
| 2025-12-08 | 28.25 | 29.49 | 1.44 | 5.13% | 28.17 | 29.95 | 128257 | 37419.43 | 2.12% | 0.00 |
| 2025-12-05 | 28.18 | 28.05 | 0.21 | 0.75% | 27.47 | 28.25 | 47053 | 13113.44 | 0.78% | 0.00 |
| 2025-12-04 | 27.81 | 27.84 | 0.09 | 0.32% | 27.53 | 28.04 | 37883 | 10540.54 | 0.63% | 0.00 |
| 2025-12-03 | 28.20 | 27.75 | -0.42 | -1.49% | 27.57 | 28.40 | 56990 | 15901.43 | 0.94% | 0.00 |
| 2025-12-02 | 28.59 | 28.17 | -0.52 | -1.81% | 28.05 | 28.70 | 50024 | 14148.08 | 0.83% | 0.00 |
| 2025-12-01 | 28.88 | 28.69 | -0.11 | -0.38% | 28.47 | 29.06 | 59608 | 17099.84 | 0.99% | 12.00 |
| 2025-11-28 | 28.40 | 28.80 | 0.37 | 1.30% | 28.10 | 29.11 | 52269 | 15006.71 | 0.87% | 8.54 |
| 2025-11-27 | 28.28 | 28.43 | 0.29 | 1.03% | 27.92 | 29.02 | 69276 | 19863.35 | 1.15% | 0.00 |
| 2025-11-26 | 28.25 | 28.14 | -0.11 | -0.39% | 27.90 | 28.45 | 50962 | 14378.27 | 0.84% | 0.00 |
| 2025-11-25 | 28.49 | 28.25 | 0.02 | 0.07% | 28.05 | 28.85 | 67422 | 19200.06 | 1.12% | 0.00 |
| 2025-11-24 | 27.70 | 28.23 | 0.88 | 3.22% | 27.60 | 28.70 | 100427 | 28227.55 | 1.66% | 159.11 |
杭可科技(688006)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。
