| 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 | 7.54 | 7.41 | -0.07 | -0.94% | 7.41 | 7.54 | 28713 | 2136.95 | 0.68% | 0.00 |
| 2025-12-19 | 7.30 | 7.48 | 0.24 | 3.31% | 7.26 | 7.59 | 43217 | 3211.80 | 1.02% | 0.00 |
| 2025-12-18 | 7.07 | 7.24 | 0.12 | 1.69% | 7.07 | 7.30 | 27747 | 2005.26 | 0.65% | 0.00 |
| 2025-12-17 | 7.13 | 7.12 | 0.02 | 0.28% | 6.98 | 7.13 | 28277 | 1994.82 | 0.67% | 0.00 |
| 2025-12-16 | 7.24 | 7.10 | -0.13 | -1.80% | 7.03 | 7.24 | 34754 | 2463.63 | 0.82% | 0.00 |
| 2025-12-15 | 7.13 | 7.23 | 0.10 | 1.40% | 7.07 | 7.25 | 25068 | 1802.55 | 0.59% | 0.00 |
| 2025-12-12 | 7.20 | 7.13 | -0.07 | -0.97% | 7.11 | 7.27 | 31161 | 2243.22 | 0.73% | 0.00 |
| 2025-12-11 | 7.27 | 7.20 | -0.08 | -1.10% | 7.19 | 7.31 | 31358 | 2268.47 | 0.74% | 0.00 |
| 2025-12-10 | 7.31 | 7.28 | -0.07 | -0.95% | 7.26 | 7.37 | 23783 | 1737.98 | 0.56% | 0.00 |
| 2025-12-09 | 7.42 | 7.35 | -0.05 | -0.68% | 7.31 | 7.49 | 28112 | 2075.85 | 0.66% | 0.00 |
| 2025-12-08 | 7.37 | 7.40 | 0.06 | 0.82% | 7.36 | 7.44 | 26161 | 1937.42 | 0.62% | 0.00 |
| 2025-12-05 | 7.25 | 7.34 | 0.08 | 1.10% | 7.20 | 7.37 | 26802 | 1953.93 | 0.63% | 0.00 |
| 2025-12-04 | 7.34 | 7.26 | -0.10 | -1.36% | 7.24 | 7.37 | 23147 | 1688.19 | 0.55% | 0.00 |
| 2025-12-03 | 7.44 | 7.36 | -0.05 | -0.67% | 7.29 | 7.44 | 24917 | 1827.30 | 0.59% | 0.00 |
| 2025-12-02 | 7.46 | 7.41 | -0.02 | -0.27% | 7.34 | 7.46 | 25110 | 1857.22 | 0.59% | 0.00 |
| 2025-12-01 | 7.44 | 7.43 | -0.01 | -0.13% | 7.41 | 7.51 | 33521 | 2496.56 | 0.79% | 0.00 |
| 2025-11-28 | 7.36 | 7.44 | 0.11 | 1.50% | 7.29 | 7.44 | 30194 | 2228.62 | 0.71% | 0.00 |
| 2025-11-27 | 7.18 | 7.33 | 0.14 | 1.95% | 7.15 | 7.38 | 39254 | 2871.12 | 0.93% | 0.00 |
| 2025-11-26 | 7.27 | 7.19 | -0.07 | -0.96% | 7.18 | 7.37 | 40872 | 2969.26 | 0.96% | 0.00 |
| 2025-11-25 | 7.32 | 7.26 | 0.02 | 0.28% | 7.21 | 7.37 | 59522 | 4349.97 | 1.40% | 0.00 |
| 2025-11-24 | 7.49 | 7.24 | -0.23 | -3.08% | 7.08 | 7.50 | 113523 | 8203.88 | 2.68% | 0.00 |
| 2025-11-21 | 7.74 | 7.47 | -0.44 | -5.56% | 7.44 | 7.92 | 50839 | 3873.52 | 1.20% | 0.00 |
| 2025-11-20 | 7.96 | 7.91 | -0.04 | -0.50% | 7.87 | 8.06 | 22784 | 1811.23 | 0.54% | 0.00 |
| 2025-11-19 | 8.10 | 7.95 | -0.13 | -1.61% | 7.95 | 8.17 | 28746 | 2309.57 | 0.68% | 0.00 |
| 2025-11-18 | 8.24 | 8.08 | -0.16 | -1.94% | 8.03 | 8.24 | 35109 | 2837.22 | 0.83% | 0.00 |
| 2025-11-17 | 8.39 | 8.24 | -0.11 | -1.32% | 8.17 | 8.39 | 29245 | 2412.79 | 0.69% | 0.00 |
| 2025-11-14 | 8.36 | 8.35 | -0.02 | -0.24% | 8.31 | 8.43 | 26490 | 2220.99 | 0.62% | 0.00 |
| 2025-11-13 | 8.28 | 8.37 | 0.09 | 1.09% | 8.21 | 8.41 | 32722 | 2725.02 | 0.77% | 0.00 |
| 2025-11-12 | 8.34 | 8.28 | -0.06 | -0.72% | 8.21 | 8.35 | 29156 | 2407.89 | 0.69% | 0.00 |
| 2025-11-11 | 8.29 | 8.34 | 0.05 | 0.60% | 8.24 | 8.36 | 33082 | 2749.60 | 0.78% | 0.00 |
| 2025-11-10 | 8.26 | 8.29 | 0.04 | 0.48% | 8.19 | 8.35 | 32690 | 2706.83 | 0.77% | 0.00 |
| 2025-11-07 | 8.11 | 8.25 | 0.09 | 1.10% | 8.11 | 8.29 | 29308 | 2407.71 | 0.69% | 0.00 |
| 2025-11-06 | 8.10 | 8.16 | 0.09 | 1.12% | 8.04 | 8.18 | 31803 | 2585.56 | 0.75% | 0.00 |
| 2025-11-05 | 7.90 | 8.07 | 0.09 | 1.13% | 7.90 | 8.12 | 28021 | 2249.17 | 0.66% | 0.00 |
| 2025-11-04 | 8.00 | 7.98 | -0.09 | -1.12% | 7.90 | 8.09 | 49045 | 3909.72 | 1.16% | 0.00 |
| 2025-11-03 | 8.14 | 8.07 | -0.05 | -0.62% | 8.00 | 8.15 | 38142 | 3077.61 | 0.90% | 0.00 |
| 2025-10-31 | 8.08 | 8.12 | 0.04 | 0.50% | 8.06 | 8.22 | 36034 | 2935.92 | 0.85% | 0.00 |
| 2025-10-30 | 8.22 | 8.08 | -0.10 | -1.22% | 8.07 | 8.22 | 32949 | 2674.09 | 0.78% | 0.00 |
| 2025-10-29 | 8.11 | 8.18 | -0.07 | -0.85% | 8.07 | 8.27 | 43478 | 3546.61 | 1.03% | 0.00 |
| 2025-10-28 | 8.17 | 8.25 | 0.01 | 0.12% | 8.17 | 8.30 | 32989 | 2718.86 | 0.78% | 0.00 |
| 2025-10-27 | 8.09 | 8.24 | 0.16 | 1.98% | 8.09 | 8.37 | 53683 | 4431.51 | 1.27% | 0.00 |
| 2025-10-24 | 8.11 | 8.08 | -0.03 | -0.37% | 8.06 | 8.17 | 28489 | 2306.37 | 0.67% | 0.00 |
| 2025-10-23 | 8.06 | 8.11 | 0.05 | 0.62% | 7.95 | 8.12 | 28429 | 2286.21 | 0.67% | 0.00 |
| 2025-10-22 | 8.00 | 8.06 | 0.01 | 0.12% | 7.95 | 8.13 | 29816 | 2401.35 | 0.70% | 0.00 |
| 2025-10-21 | 7.88 | 8.05 | 0.21 | 2.68% | 7.83 | 8.05 | 37334 | 2978.42 | 0.88% | 0.00 |
| 2025-10-20 | 7.85 | 7.84 | -0.01 | -0.13% | 7.79 | 7.91 | 29843 | 2338.65 | 0.70% | 0.00 |
| 2025-10-17 | 7.99 | 7.85 | -0.09 | -1.13% | 7.77 | 7.99 | 36330 | 2856.99 | 0.86% | 0.00 |
| 2025-10-16 | 8.03 | 7.94 | -0.11 | -1.37% | 7.87 | 8.03 | 44810 | 3561.23 | 1.06% | 0.00 |
| 2025-10-15 | 8.16 | 8.05 | -0.15 | -1.83% | 7.99 | 8.24 | 73106 | 5902.67 | 1.72% | 0.00 |
| 2025-10-14 | 8.47 | 8.20 | -0.05 | -0.61% | 8.17 | 8.71 | 103713 | 8727.98 | 2.45% | 0.00 |
| 2025-10-13 | 7.76 | 8.25 | 0.30 | 3.77% | 7.63 | 8.26 | 62870 | 5052.36 | 1.48% | 0.00 |
| 2025-10-10 | 7.98 | 7.95 | -0.06 | -0.75% | 7.92 | 8.06 | 30716 | 2449.77 | 0.72% | 0.00 |
| 2025-10-09 | 7.91 | 8.01 | 0.10 | 1.26% | 7.89 | 8.05 | 35762 | 2850.42 | 0.84% | 0.00 |
| 2025-09-30 | 7.89 | 7.91 | 0.04 | 0.51% | 7.83 | 7.98 | 31088 | 2452.68 | 0.73% | 0.00 |
| 2025-09-29 | 7.81 | 7.87 | 0.07 | 0.90% | 7.63 | 7.87 | 26990 | 2108.26 | 0.64% | 0.00 |
| 2025-09-26 | 7.64 | 7.80 | -0.01 | -0.13% | 7.64 | 7.90 | 28288 | 2203.83 | 0.67% | 0.00 |
| 2025-09-25 | 7.81 | 7.81 | 0.01 | 0.13% | 7.76 | 8.01 | 34947 | 2763.60 | 0.82% | 0.00 |
| 2025-09-24 | 7.68 | 7.80 | 0.15 | 1.96% | 7.60 | 7.86 | 33767 | 2622.03 | 0.80% | 0.00 |
| 2025-09-23 | 7.80 | 7.65 | -0.12 | -1.54% | 7.43 | 7.85 | 48035 | 3640.71 | 1.13% | 0.00 |
| 2025-09-22 | 7.76 | 7.77 | 0.04 | 0.52% | 7.67 | 7.84 | 31346 | 2426.09 | 0.74% | 0.00 |
| 2025-09-19 | 7.90 | 7.73 | -0.24 | -3.01% | 7.67 | 7.94 | 63253 | 4913.44 | 1.49% | 0.00 |
| 2025-09-18 | 8.24 | 7.97 | -0.26 | -3.16% | 7.90 | 8.24 | 53208 | 4295.31 | 1.27% | 0.00 |
| 2025-09-17 | 8.06 | 8.23 | 0.21 | 2.62% | 8.00 | 8.29 | 44766 | 3662.48 | 1.07% | 0.00 |
| 2025-09-16 | 7.91 | 8.02 | 0.07 | 0.88% | 7.90 | 8.03 | 22959 | 1829.25 | 0.55% | 0.00 |
| 2025-09-15 | 8.08 | 7.95 | -0.13 | -1.61% | 7.93 | 8.10 | 33197 | 2643.73 | 0.79% | 0.00 |
| 2025-09-12 | 8.08 | 8.08 | 0.00 | 0.00% | 8.00 | 8.15 | 23961 | 1940.15 | 0.57% | 0.00 |
| 2025-09-11 | 8.06 | 8.08 | 0.04 | 0.50% | 7.88 | 8.11 | 31656 | 2533.50 | 0.75% | 0.00 |
| 2025-09-10 | 8.02 | 8.04 | 0.02 | 0.25% | 7.99 | 8.11 | 33590 | 2705.56 | 0.80% | 0.00 |
| 2025-09-09 | 8.18 | 8.02 | -0.18 | -2.20% | 7.99 | 8.20 | 38760 | 3127.67 | 0.92% | 0.00 |
| 2025-09-08 | 8.07 | 8.20 | 0.06 | 0.74% | 8.07 | 8.22 | 36077 | 2952.09 | 0.86% | 0.00 |
| 2025-09-05 | 8.06 | 8.14 | 0.11 | 1.37% | 7.97 | 8.18 | 30154 | 2445.51 | 0.72% | 0.00 |
| 2025-09-04 | 8.05 | 8.03 | 0.01 | 0.12% | 7.94 | 8.18 | 44012 | 3553.52 | 1.05% | 0.00 |
| 2025-09-03 | 8.22 | 8.02 | -0.12 | -1.47% | 8.01 | 8.27 | 33718 | 2739.00 | 0.80% | 0.00 |
| 2025-09-02 | 8.34 | 8.14 | -0.20 | -2.40% | 8.01 | 8.34 | 50197 | 4082.21 | 1.19% | 0.00 |
| 2025-09-01 | 8.36 | 8.34 | -0.01 | -0.12% | 8.29 | 8.44 | 33089 | 2766.53 | 0.79% | 0.00 |
| 2025-08-29 | 8.48 | 8.35 | -0.10 | -1.18% | 8.33 | 8.49 | 36817 | 3089.52 | 0.88% | 0.00 |
| 2025-08-28 | 8.55 | 8.45 | -0.04 | -0.47% | 8.17 | 8.65 | 67640 | 5702.41 | 1.61% | 0.00 |
| 2025-08-27 | 8.79 | 8.49 | -0.30 | -3.41% | 8.49 | 8.83 | 68033 | 5910.58 | 1.62% | 0.00 |
| 2025-08-26 | 8.86 | 8.79 | -0.06 | -0.68% | 8.77 | 8.93 | 37692 | 3335.02 | 0.90% | 0.00 |
| 2025-08-25 | 8.95 | 8.85 | -0.06 | -0.67% | 8.81 | 8.97 | 58849 | 5221.80 | 1.40% | 3.77 |
杭华股份(688571)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。
