| 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 | 7.39 | 7.49 | 0.13 | 1.77% | 7.34 | 7.54 | 27963 | 2094.84 | 0.66% | 0.00 |
| 2026-03-24 | 7.15 | 7.36 | 0.35 | 4.99% | 7.04 | 7.37 | 44370 | 3191.22 | 1.05% | 0.00 |
| 2026-03-23 | 7.35 | 7.01 | -0.46 | -6.16% | 6.96 | 7.35 | 60064 | 4309.08 | 1.42% | 0.00 |
| 2026-03-20 | 7.76 | 7.47 | -0.26 | -3.36% | 7.46 | 7.82 | 50557 | 3831.57 | 1.19% | 0.00 |
| 2026-03-19 | 7.96 | 7.73 | -0.26 | -3.25% | 7.71 | 7.99 | 37155 | 2908.34 | 0.88% | 0.00 |
| 2026-03-18 | 7.95 | 7.99 | 0.07 | 0.88% | 7.81 | 8.05 | 37852 | 3002.13 | 0.89% | 0.00 |
| 2026-03-17 | 8.17 | 7.92 | -0.26 | -3.18% | 7.91 | 8.24 | 36407 | 2934.59 | 0.86% | 0.00 |
| 2026-03-16 | 8.18 | 8.18 | 0.00 | 0.00% | 8.05 | 8.26 | 33301 | 2711.07 | 0.79% | 0.00 |
| 2026-03-13 | 8.00 | 8.18 | 0.13 | 1.61% | 7.98 | 8.32 | 62429 | 5114.24 | 1.47% | 0.00 |
| 2026-03-12 | 8.08 | 8.05 | -0.05 | -0.62% | 8.01 | 8.18 | 31184 | 2515.28 | 0.74% | 0.00 |
| 2026-03-11 | 8.14 | 8.10 | 0.00 | 0.00% | 8.01 | 8.21 | 35581 | 2884.16 | 0.84% | 0.00 |
| 2026-03-10 | 7.99 | 8.10 | 0.14 | 1.76% | 7.92 | 8.12 | 33738 | 2723.22 | 0.80% | 0.00 |
| 2026-03-09 | 7.92 | 7.96 | -0.07 | -0.87% | 7.81 | 8.03 | 43056 | 3412.46 | 1.02% | 0.00 |
| 2026-03-06 | 7.65 | 8.03 | 0.36 | 4.69% | 7.62 | 8.07 | 60493 | 4791.20 | 1.43% | 0.00 |
| 2026-03-05 | 7.62 | 7.67 | 0.18 | 2.40% | 7.59 | 7.77 | 44984 | 3462.58 | 1.06% | 0.00 |
| 2026-03-04 | 7.66 | 7.49 | -0.19 | -2.47% | 7.45 | 7.69 | 47248 | 3582.45 | 1.11% | 0.00 |
| 2026-03-03 | 7.94 | 7.68 | -0.26 | -3.27% | 7.66 | 8.05 | 56806 | 4432.88 | 1.34% | 0.00 |
| 2026-03-02 | 8.08 | 7.94 | -0.28 | -3.41% | 7.87 | 8.15 | 60576 | 4835.38 | 1.43% | 0.00 |
| 2026-02-27 | 8.18 | 8.22 | 0.01 | 0.12% | 8.12 | 8.27 | 39246 | 3213.52 | 0.93% | 0.00 |
| 2026-02-26 | 8.19 | 8.21 | 0.03 | 0.37% | 8.17 | 8.25 | 40739 | 3342.69 | 0.96% | 0.00 |
| 2026-02-25 | 8.13 | 8.18 | 0.07 | 0.86% | 8.11 | 8.26 | 50109 | 4107.86 | 1.18% | 0.00 |
| 2026-02-24 | 7.90 | 8.11 | 0.22 | 2.79% | 7.90 | 8.12 | 53128 | 4289.27 | 1.25% | 0.00 |
| 2026-02-13 | 7.91 | 7.89 | -0.04 | -0.50% | 7.89 | 8.08 | 42025 | 3348.86 | 0.99% | 0.00 |
| 2026-02-12 | 8.03 | 7.93 | -0.09 | -1.12% | 7.86 | 8.03 | 37566 | 2981.00 | 0.89% | 0.00 |
| 2026-02-11 | 8.04 | 8.02 | 0.02 | 0.25% | 7.94 | 8.09 | 36443 | 2927.21 | 0.86% | 0.00 |
| 2026-02-10 | 8.06 | 8.00 | -0.04 | -0.50% | 8.00 | 8.09 | 30778 | 2480.44 | 0.73% | 0.00 |
| 2026-02-09 | 8.03 | 8.04 | 0.08 | 1.01% | 7.96 | 8.07 | 38389 | 3078.45 | 0.91% | 0.00 |
| 2026-02-06 | 7.89 | 7.96 | 0.10 | 1.27% | 7.79 | 8.06 | 45822 | 3649.57 | 1.08% | 0.00 |
| 2026-02-05 | 7.92 | 7.86 | -0.02 | -0.25% | 7.83 | 7.95 | 31785 | 2505.17 | 0.75% | 0.00 |
| 2026-02-04 | 7.87 | 7.88 | 0.03 | 0.38% | 7.80 | 7.93 | 44890 | 3533.75 | 1.06% | 0.00 |
| 2026-02-03 | 7.85 | 7.85 | 0.11 | 1.42% | 7.80 | 7.93 | 53137 | 4173.43 | 1.25% | 0.00 |
| 2026-02-02 | 8.05 | 7.74 | -0.36 | -4.44% | 7.72 | 8.05 | 92355 | 7276.39 | 2.18% | 0.00 |
| 2026-01-30 | 8.10 | 8.10 | -0.03 | -0.37% | 7.98 | 8.18 | 38767 | 3128.07 | 0.91% | 0.00 |
| 2026-01-29 | 8.01 | 8.13 | 0.08 | 0.99% | 7.93 | 8.29 | 55801 | 4531.83 | 1.32% | 0.00 |
| 2026-01-28 | 8.04 | 8.05 | -0.01 | -0.12% | 8.01 | 8.12 | 25584 | 2061.58 | 0.60% | 0.00 |
| 2026-01-27 | 8.09 | 8.06 | -0.03 | -0.37% | 7.85 | 8.15 | 32949 | 2631.59 | 0.78% | 0.00 |
| 2026-01-26 | 8.13 | 8.09 | -0.05 | -0.61% | 8.03 | 8.19 | 38933 | 3150.20 | 0.92% | 0.00 |
| 2026-01-23 | 8.18 | 8.14 | -0.02 | -0.25% | 8.11 | 8.19 | 32759 | 2670.09 | 0.77% | 0.00 |
| 2026-01-22 | 8.12 | 8.16 | -0.01 | -0.12% | 8.12 | 8.20 | 26869 | 2193.02 | 0.63% | 0.00 |
| 2026-01-21 | 8.15 | 8.17 | 0.04 | 0.49% | 8.07 | 8.19 | 26803 | 2182.10 | 0.63% | 0.00 |
| 2026-01-20 | 8.13 | 8.13 | 0.00 | 0.00% | 8.07 | 8.20 | 30395 | 2470.84 | 0.72% | 0.00 |
| 2026-01-19 | 8.00 | 8.13 | 0.13 | 1.63% | 7.99 | 8.14 | 32867 | 2656.47 | 0.77% | 0.00 |
| 2026-01-16 | 8.06 | 8.00 | -0.02 | -0.25% | 7.91 | 8.06 | 31675 | 2534.13 | 0.75% | 0.00 |
| 2026-01-15 | 7.90 | 8.02 | 0.12 | 1.52% | 7.88 | 8.03 | 48687 | 3874.56 | 1.15% | 0.00 |
| 2026-01-14 | 7.82 | 7.90 | 0.04 | 0.51% | 7.75 | 7.98 | 48993 | 3860.40 | 1.16% | 0.00 |
| 2026-01-13 | 7.93 | 7.86 | -0.08 | -1.01% | 7.83 | 7.95 | 44330 | 3494.02 | 1.05% | 0.00 |
| 2026-01-12 | 7.84 | 7.94 | 0.14 | 1.79% | 7.80 | 7.97 | 55371 | 4371.45 | 1.31% | 0.00 |
| 2026-01-09 | 7.68 | 7.80 | 0.10 | 1.30% | 7.68 | 7.89 | 49560 | 3856.15 | 1.17% | 0.00 |
| 2026-01-08 | 7.65 | 7.70 | -0.03 | -0.39% | 7.65 | 7.76 | 40387 | 3109.57 | 0.95% | 0.00 |
| 2026-01-07 | 7.60 | 7.73 | 0.16 | 2.11% | 7.52 | 7.78 | 53812 | 4138.89 | 1.27% | 0.00 |
| 2026-01-06 | 7.46 | 7.57 | 0.06 | 0.80% | 7.46 | 7.60 | 32764 | 2477.89 | 0.77% | 0.00 |
| 2026-01-05 | 7.50 | 7.51 | 0.06 | 0.81% | 7.42 | 7.60 | 44673 | 3365.87 | 1.05% | 0.00 |
| 2025-12-31 | 7.45 | 7.45 | -0.03 | -0.40% | 7.37 | 7.52 | 18312 | 1359.16 | 0.43% | 0.00 |
| 2025-12-30 | 7.50 | 7.48 | -0.06 | -0.80% | 7.43 | 7.54 | 18404 | 1377.08 | 0.43% | 0.00 |
| 2025-12-29 | 7.53 | 7.54 | 0.03 | 0.40% | 7.46 | 7.59 | 25825 | 1943.70 | 0.61% | 0.00 |
| 2025-12-26 | 7.54 | 7.51 | -0.02 | -0.27% | 7.45 | 7.59 | 35816 | 2688.80 | 0.84% | 0.00 |
| 2025-12-25 | 7.41 | 7.53 | 0.10 | 1.35% | 7.40 | 7.53 | 26091 | 1953.17 | 0.62% | 0.00 |
| 2025-12-24 | 7.43 | 7.43 | 0.03 | 0.41% | 7.36 | 7.49 | 23314 | 1733.41 | 0.55% | 0.00 |
| 2025-12-23 | 7.44 | 7.40 | -0.01 | -0.13% | 7.36 | 7.45 | 23676 | 1751.88 | 0.56% | 0.00 |
| 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 |
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。
