| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 28.74 | 27.35 | -1.90 | -6.50% | 27.30 | 29.00 | 126436 | 35267.94 | 2.09% | 0.00 |
| 2025-11-20 | 30.10 | 29.25 | -0.65 | -2.17% | 29.15 | 30.58 | 86209 | 25589.61 | 1.43% | 0.00 |
| 2025-11-19 | 30.50 | 29.90 | -0.77 | -2.51% | 29.61 | 31.66 | 94026 | 28409.64 | 1.56% | 0.00 |
| 2025-11-18 | 32.00 | 30.67 | -1.43 | -4.45% | 30.30 | 32.40 | 125430 | 38928.70 | 2.08% | 0.00 |
| 2025-11-17 | 31.70 | 32.10 | 0.36 | 1.13% | 31.22 | 32.39 | 146573 | 46705.04 | 2.43% | 0.00 |
| 2025-11-14 | 30.55 | 31.74 | 0.64 | 2.06% | 30.52 | 32.68 | 230338 | 73654.85 | 3.82% | 0.00 |
| 2025-11-13 | 29.74 | 31.10 | 1.29 | 4.33% | 29.64 | 32.20 | 188874 | 58467.16 | 3.13% | 0.00 |
| 2025-11-12 | 30.56 | 29.81 | -1.14 | -3.68% | 29.55 | 30.99 | 126510 | 37974.07 | 2.10% | 5.00 |
| 2025-11-11 | 31.81 | 30.95 | -0.75 | -2.37% | 30.83 | 32.48 | 131220 | 41322.98 | 2.17% | 0.00 |
| 2025-11-10 | 32.90 | 31.70 | -0.98 | -3.00% | 31.48 | 33.39 | 118772 | 38246.95 | 1.97% | 0.00 |
| 2025-11-07 | 32.00 | 32.68 | 0.43 | 1.33% | 31.59 | 33.33 | 111250 | 36314.27 | 1.84% | 0.00 |
| 2025-11-06 | 31.68 | 32.25 | 0.40 | 1.26% | 31.68 | 32.62 | 77929 | 25055.45 | 1.29% | 0.00 |
| 2025-11-05 | 30.52 | 31.85 | 0.90 | 2.91% | 30.45 | 32.23 | 109886 | 34654.77 | 1.82% | 0.00 |
| 2025-11-04 | 31.83 | 30.95 | -0.93 | -2.92% | 30.65 | 32.16 | 86094 | 26845.25 | 1.43% | 0.00 |
| 2025-11-03 | 32.69 | 31.88 | -0.81 | -2.48% | 31.08 | 32.90 | 120058 | 37961.86 | 1.99% | 0.00 |
| 2025-10-31 | 32.25 | 32.69 | 0.30 | 0.93% | 32.25 | 34.28 | 198525 | 66551.88 | 3.29% | 0.00 |
| 2025-10-30 | 33.50 | 32.39 | -1.57 | -4.62% | 32.20 | 33.58 | 200879 | 65564.91 | 3.33% | 0.00 |
| 2025-10-29 | 30.97 | 33.96 | 2.59 | 8.26% | 30.97 | 34.14 | 179961 | 58739.82 | 2.98% | 12.19 |
| 2025-10-28 | 30.96 | 31.37 | -1.21 | -3.71% | 30.35 | 31.87 | 163805 | 50990.71 | 2.71% | 0.00 |
| 2025-10-27 | 33.15 | 32.58 | -0.07 | -0.21% | 32.05 | 33.59 | 103781 | 33959.07 | 1.72% | 0.00 |
| 2025-10-24 | 31.95 | 32.65 | 0.84 | 2.64% | 31.90 | 32.74 | 73049 | 23627.60 | 1.21% | 0.00 |
| 2025-10-23 | 32.00 | 31.81 | -0.30 | -0.93% | 31.30 | 32.14 | 61497 | 19438.34 | 1.02% | 0.00 |
| 2025-10-22 | 32.09 | 32.11 | -0.14 | -0.43% | 31.70 | 32.39 | 50142 | 16064.59 | 0.83% | 0.00 |
| 2025-10-21 | 32.58 | 32.25 | 0.05 | 0.16% | 31.82 | 32.58 | 74343 | 23935.24 | 1.23% | 1.14 |
| 2025-10-20 | 32.38 | 32.20 | 0.49 | 1.55% | 32.02 | 32.75 | 71898 | 23267.42 | 1.19% | 0.00 |
| 2025-10-17 | 32.88 | 31.71 | -1.12 | -3.41% | 31.65 | 33.57 | 75037 | 24218.13 | 1.24% | 0.00 |
| 2025-10-16 | 33.33 | 32.83 | -0.64 | -1.91% | 32.67 | 33.86 | 90737 | 30151.96 | 1.50% | 0.00 |
| 2025-10-15 | 32.98 | 33.47 | 0.72 | 2.20% | 32.36 | 33.48 | 82520 | 27229.47 | 1.37% | 0.00 |
| 2025-10-14 | 34.22 | 32.75 | -1.31 | -3.85% | 32.53 | 34.47 | 113372 | 38033.69 | 1.88% | 0.00 |
| 2025-10-13 | 30.74 | 34.06 | -0.12 | -0.35% | 30.74 | 34.48 | 127823 | 42906.16 | 2.12% | 0.00 |
| 2025-10-10 | 34.65 | 34.25 | -1.37 | -3.85% | 34.00 | 35.37 | 178463 | 61683.04 | 2.96% | 0.00 |
| 2025-10-09 | 36.94 | 35.62 | -0.96 | -2.62% | 35.51 | 37.70 | 226558 | 82849.78 | 3.75% | 0.00 |
| 2025-09-30 | 35.60 | 36.58 | 0.96 | 2.70% | 35.50 | 37.88 | 183630 | 67840.68 | 3.04% | 0.10 |
| 2025-09-29 | 36.00 | 35.62 | -0.33 | -0.92% | 35.30 | 36.83 | 188204 | 68059.70 | 3.12% | 0.00 |
| 2025-09-26 | 37.50 | 35.95 | -2.20 | -5.77% | 35.56 | 39.38 | 223135 | 82971.50 | 3.70% | 4.00 |
| 2025-09-25 | 41.00 | 38.15 | -3.20 | -7.74% | 37.99 | 41.35 | 274492 | 109551.50 | 4.55% | 0.00 |
| 2025-09-24 | 39.50 | 41.35 | 1.37 | 3.43% | 38.20 | 41.38 | 345408 | 138329.86 | 5.72% | 5.00 |
| 2025-09-23 | 38.00 | 39.98 | 2.38 | 6.33% | 37.32 | 40.20 | 315036 | 122658.97 | 5.22% | 0.00 |
| 2025-09-22 | 36.87 | 37.60 | 0.38 | 1.02% | 35.88 | 37.87 | 167824 | 61754.47 | 2.78% | 0.00 |
| 2025-09-19 | 36.80 | 37.22 | 0.23 | 0.62% | 35.83 | 38.80 | 229548 | 86185.07 | 3.80% | 0.00 |
| 2025-09-18 | 35.60 | 36.99 | 1.33 | 3.73% | 35.21 | 38.75 | 288317 | 106359.84 | 4.78% | 14.44 |
| 2025-09-17 | 34.80 | 35.66 | 0.00 | 0.00% | 34.60 | 36.43 | 178277 | 63419.69 | 2.95% | 100.69 |
| 2025-09-16 | 36.86 | 35.66 | -2.49 | -6.53% | 33.95 | 36.86 | 328684 | 115884.16 | 5.44% | 12.00 |
| 2025-09-15 | 37.63 | 38.15 | 0.63 | 1.68% | 37.51 | 38.70 | 220212 | 83902.44 | 3.65% | 0.00 |
| 2025-09-12 | 39.29 | 37.52 | -2.48 | -6.20% | 36.87 | 39.60 | 288328 | 109688.77 | 4.78% | 0.00 |
| 2025-09-11 | 40.02 | 40.00 | -1.39 | -3.36% | 38.08 | 41.29 | 382616 | 151484.56 | 6.34% | 2.00 |
| 2025-09-10 | 37.20 | 41.39 | 2.30 | 5.88% | 37.18 | 41.79 | 422827 | 169487.05 | 7.00% | 37.49 |
| 2025-09-09 | 38.92 | 39.09 | -0.32 | -0.81% | 37.58 | 40.50 | 371137 | 144488.16 | 6.15% | 19.00 |
| 2025-09-08 | 39.03 | 39.41 | 0.87 | 2.26% | 35.71 | 43.60 | 564170 | 217438.03 | 9.35% | 17.00 |
| 2025-09-05 | 31.80 | 38.54 | 6.42 | 19.99% | 31.80 | 38.54 | 479687 | 174927.64 | 7.95% | 4.87 |
| 2025-09-04 | 29.26 | 32.12 | 2.89 | 9.89% | 29.26 | 34.10 | 479266 | 154896.88 | 7.94% | 42.00 |
| 2025-09-03 | 30.15 | 29.23 | -1.09 | -3.59% | 28.80 | 31.04 | 320366 | 95423.29 | 5.31% | 6.00 |
| 2025-09-02 | 29.85 | 30.32 | 0.17 | 0.56% | 29.50 | 32.32 | 503458 | 154245.48 | 8.34% | 2.00 |
| 2025-09-01 | 27.16 | 30.15 | 4.41 | 17.13% | 27.02 | 30.89 | 557048 | 164942.97 | 9.23% | 0.00 |
| 2025-08-29 | 23.00 | 25.74 | 4.29 | 20.00% | 22.74 | 25.74 | 237405 | 58673.53 | 3.93% | 0.00 |
| 2025-08-28 | 21.05 | 21.45 | 0.33 | 1.56% | 20.64 | 21.48 | 74519 | 15750.85 | 1.23% | 0.00 |
| 2025-08-27 | 21.66 | 21.12 | -0.41 | -1.90% | 21.11 | 22.10 | 95270 | 20660.84 | 1.58% | 0.00 |
| 2025-08-26 | 21.77 | 21.53 | -0.25 | -1.15% | 21.45 | 21.78 | 54566 | 11781.56 | 0.90% | 0.00 |
| 2025-08-25 | 21.90 | 21.78 | 0.13 | 0.60% | 21.50 | 22.19 | 83910 | 18295.40 | 1.39% | 0.00 |
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。
