| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 32.53 | 31.16 | -0.99 | -3.08% | 31.11 | 32.53 | 12823 | 4038.54 | 0.84% | 0.00 |
| 2025-06-19 | 32.40 | 32.15 | -0.35 | -1.08% | 31.87 | 32.95 | 15352 | 4974.80 | 1.00% | 0.00 |
| 2025-06-18 | 31.78 | 32.50 | 0.60 | 1.88% | 31.32 | 32.60 | 14357 | 4596.37 | 0.94% | 0.00 |
| 2025-06-17 | 32.11 | 31.90 | -0.18 | -0.56% | 31.80 | 32.41 | 8916 | 2848.35 | 0.58% | 0.00 |
| 2025-06-16 | 31.60 | 32.08 | 0.29 | 0.91% | 31.60 | 32.36 | 11019 | 3528.80 | 0.72% | 0.00 |
| 2025-06-13 | 32.01 | 31.79 | -0.42 | -1.30% | 31.52 | 32.39 | 13561 | 4319.15 | 0.88% | 0.00 |
| 2025-06-12 | 31.90 | 32.21 | 0.10 | 0.31% | 31.68 | 32.40 | 12693 | 4083.42 | 0.83% | 0.00 |
| 2025-06-11 | 31.30 | 32.11 | 0.80 | 2.56% | 31.11 | 32.46 | 19412 | 6197.56 | 1.27% | 0.00 |
| 2025-06-10 | 31.01 | 31.31 | 0.31 | 1.00% | 30.50 | 31.50 | 18478 | 5714.44 | 1.20% | 1065.00 |
| 2025-06-09 | 31.18 | 31.00 | -0.37 | -1.18% | 30.96 | 32.20 | 21992 | 6930.58 | 1.43% | 2250.00 |
| 2025-06-06 | 30.48 | 31.37 | 0.91 | 2.99% | 30.18 | 31.50 | 21848 | 6722.33 | 1.42% | 1900.00 |
| 2025-06-05 | 32.32 | 30.46 | 0.00 | 0.00% | 30.06 | 32.32 | 28578 | 8760.44 | 1.86% | 0.00 |
| 2025-06-04 | 29.70 | 30.46 | 0.76 | 2.56% | 29.68 | 30.97 | 21068 | 6433.56 | 1.37% | 2448.97 |
| 2025-06-03 | 29.73 | 29.70 | -0.17 | -0.57% | 29.51 | 30.14 | 16451 | 4899.95 | 1.07% | 2000.00 |
| 2025-05-30 | 30.18 | 29.87 | -0.43 | -1.42% | 29.59 | 30.33 | 16972 | 5058.14 | 1.11% | 0.00 |
| 2025-05-29 | 30.28 | 30.30 | 0.30 | 1.00% | 29.91 | 30.47 | 13682 | 4138.74 | 0.89% | 0.00 |
| 2025-05-28 | 30.88 | 30.00 | -0.58 | -1.90% | 29.79 | 30.88 | 24322 | 7316.32 | 1.59% | 0.00 |
| 2025-05-27 | 31.98 | 30.58 | -1.18 | -3.72% | 30.30 | 31.98 | 18983 | 5841.34 | 1.24% | 0.00 |
| 2025-05-26 | 31.03 | 31.76 | 0.68 | 2.19% | 30.50 | 31.98 | 21718 | 6848.35 | 1.42% | 0.00 |
| 2025-05-23 | 32.28 | 31.08 | -1.12 | -3.48% | 30.98 | 32.28 | 20866 | 6618.00 | 1.36% | 700.00 |
| 2025-05-22 | 32.18 | 32.20 | 0.02 | 0.06% | 31.91 | 33.55 | 20070 | 6551.66 | 1.31% | 0.00 |
| 2025-05-21 | 32.51 | 32.18 | -0.56 | -1.71% | 31.90 | 32.86 | 16659 | 5376.25 | 1.09% | 0.00 |
| 2025-05-20 | 33.00 | 32.74 | 0.03 | 0.09% | 31.95 | 33.00 | 22232 | 7239.54 | 1.45% | 0.00 |
| 2025-05-19 | 47.05 | 45.99 | -1.27 | -2.69% | 45.26 | 48.00 | 20532 | 9458.96 | 1.87% | 1058.05 |
| 2025-05-16 | 47.69 | 47.26 | -0.70 | -1.46% | 46.96 | 49.07 | 20428 | 9787.13 | 1.86% | 952.00 |
| 2025-05-15 | 48.64 | 47.96 | -0.67 | -1.38% | 47.50 | 48.89 | 15097 | 7246.87 | 1.38% | 0.00 |
| 2025-05-14 | 49.70 | 48.63 | -1.07 | -2.15% | 48.25 | 49.77 | 19208 | 9381.22 | 1.75% | 0.00 |
| 2025-05-13 | 51.73 | 49.70 | -1.10 | -2.17% | 49.41 | 52.92 | 17030 | 8576.82 | 1.55% | 0.00 |
| 2025-05-12 | 49.00 | 50.80 | 2.40 | 4.96% | 48.74 | 51.50 | 24700 | 12492.46 | 2.25% | 0.00 |
| 2025-05-09 | 51.29 | 48.40 | -4.17 | -7.93% | 47.99 | 52.58 | 34431 | 17040.72 | 3.14% | 0.00 |
| 2025-05-08 | 50.29 | 52.57 | 1.57 | 3.08% | 49.38 | 55.19 | 47799 | 25525.90 | 4.36% | 0.00 |
| 2025-05-07 | 49.51 | 51.00 | 1.63 | 3.30% | 49.31 | 51.87 | 41712 | 21068.68 | 3.81% | 0.00 |
| 2025-05-06 | 45.83 | 49.37 | 4.37 | 9.71% | 45.45 | 49.82 | 36602 | 17674.64 | 3.34% | 405.00 |
| 2025-04-30 | 44.00 | 45.00 | 0.93 | 2.11% | 43.41 | 45.47 | 14347 | 6405.33 | 1.31% | 0.00 |
| 2025-04-29 | 42.11 | 44.07 | 1.22 | 2.85% | 42.10 | 44.44 | 10387 | 4544.17 | 0.95% | 0.00 |
| 2025-04-28 | 43.54 | 42.85 | -0.82 | -1.88% | 42.58 | 44.15 | 7373 | 3173.32 | 0.67% | 0.00 |
| 2025-04-25 | 42.80 | 43.67 | 0.35 | 0.81% | 42.65 | 44.20 | 12058 | 5252.95 | 1.10% | 230.00 |
| 2025-04-24 | 44.11 | 43.32 | -0.79 | -1.79% | 42.56 | 44.11 | 8049 | 3489.84 | 0.73% | 800.00 |
| 2025-04-23 | 41.89 | 44.11 | 2.30 | 5.50% | 41.89 | 44.45 | 15334 | 6673.50 | 1.40% | 0.00 |
| 2025-04-22 | 41.87 | 41.81 | 0.01 | 0.02% | 41.03 | 42.71 | 6170 | 2571.55 | 0.56% | 0.00 |
| 2025-04-21 | 40.82 | 41.80 | 0.98 | 2.40% | 40.49 | 42.05 | 7913 | 3276.99 | 0.72% | 0.00 |
| 2025-04-18 | 41.15 | 40.82 | 0.05 | 0.12% | 40.29 | 41.34 | 6744 | 2751.70 | 0.62% | 0.00 |
| 2025-04-17 | 40.76 | 40.77 | 0.01 | 0.02% | 40.73 | 41.87 | 7474 | 3075.28 | 0.68% | 350.00 |
| 2025-04-16 | 41.55 | 40.76 | -1.28 | -3.04% | 40.50 | 41.95 | 9832 | 4034.06 | 0.90% | 1200.00 |
| 2025-04-15 | 42.00 | 42.04 | 0.14 | 0.33% | 41.27 | 42.71 | 10780 | 4501.67 | 0.98% | 1180.00 |
| 2025-04-14 | 41.88 | 41.90 | 0.77 | 1.87% | 41.16 | 42.52 | 13427 | 5624.66 | 1.23% | 0.00 |
| 2025-04-11 | 40.18 | 41.13 | 0.81 | 2.01% | 39.97 | 42.08 | 15477 | 6390.47 | 1.41% | 0.00 |
| 2025-04-10 | 39.37 | 40.32 | 1.64 | 4.24% | 39.37 | 42.23 | 20212 | 8288.73 | 1.84% | 0.00 |
| 2025-04-09 | 37.83 | 38.68 | 0.35 | 0.91% | 35.35 | 39.39 | 20258 | 7654.72 | 1.85% | 1270.43 |
| 2025-04-08 | 37.81 | 38.33 | 0.93 | 2.49% | 37.45 | 39.66 | 20290 | 7801.88 | 1.85% | 0.00 |
| 2025-04-07 | 41.03 | 37.40 | -7.59 | -16.87% | 36.80 | 42.39 | 32751 | 13017.01 | 2.99% | 0.00 |
| 2025-04-03 | 46.82 | 44.99 | -0.86 | -1.88% | 44.59 | 48.36 | 22760 | 10537.10 | 2.08% | 0.00 |
| 2025-04-02 | 45.07 | 45.85 | 0.81 | 1.80% | 44.35 | 46.96 | 18703 | 8598.60 | 1.71% | 0.00 |
| 2025-04-01 | 45.95 | 45.04 | -0.91 | -1.98% | 44.83 | 46.64 | 12678 | 5774.28 | 1.16% | 0.00 |
| 2025-03-31 | 45.80 | 45.95 | 0.56 | 1.23% | 43.96 | 46.64 | 16902 | 7598.24 | 1.54% | 682.31 |
| 2025-03-28 | 45.90 | 45.39 | -0.34 | -0.74% | 45.09 | 46.50 | 10522 | 4805.62 | 0.96% | 0.00 |
| 2025-03-27 | 46.00 | 45.73 | -0.51 | -1.10% | 44.03 | 46.59 | 12329 | 5641.48 | 1.13% | 0.00 |
| 2025-03-26 | 45.99 | 46.24 | 0.25 | 0.54% | 45.74 | 47.40 | 12259 | 5716.89 | 1.12% | 954.98 |
| 2025-03-25 | 47.30 | 45.99 | -1.38 | -2.91% | 45.81 | 48.33 | 18325 | 8519.55 | 1.67% | 0.00 |
| 2025-03-24 | 48.79 | 47.37 | -1.42 | -2.91% | 46.00 | 49.49 | 21310 | 10119.56 | 1.94% | 0.00 |
| 2025-03-21 | 51.50 | 48.79 | -2.83 | -5.48% | 48.45 | 51.58 | 21712 | 10726.47 | 1.98% | 0.00 |
| 2025-03-20 | 52.00 | 51.62 | -0.78 | -1.49% | 50.80 | 52.66 | 13262 | 6850.03 | 1.21% | 0.00 |
| 2025-03-19 | 52.97 | 52.40 | -1.13 | -2.11% | 51.54 | 54.46 | 25054 | 13316.77 | 2.29% | 0.00 |
| 2025-03-18 | 52.62 | 53.53 | 0.43 | 0.81% | 49.70 | 53.53 | 39284 | 20194.17 | 3.59% | 0.00 |
| 2025-03-17 | 51.26 | 53.10 | 1.91 | 3.73% | 51.02 | 54.76 | 23463 | 12447.62 | 2.14% | 0.00 |
| 2025-03-14 | 50.60 | 51.19 | 0.60 | 1.19% | 49.44 | 51.69 | 20442 | 10368.31 | 1.87% | 0.00 |
| 2025-03-13 | 55.02 | 50.59 | -3.51 | -6.49% | 50.01 | 55.02 | 24263 | 12473.09 | 2.21% | 0.00 |
| 2025-03-12 | 54.70 | 54.10 | 0.08 | 0.15% | 53.89 | 55.80 | 17712 | 9704.29 | 1.62% | 0.00 |
| 2025-03-11 | 55.08 | 54.02 | -2.37 | -4.20% | 52.76 | 56.94 | 26369 | 14324.34 | 2.41% | 0.00 |
| 2025-03-10 | 53.79 | 56.39 | 2.76 | 5.15% | 53.15 | 60.70 | 43322 | 24896.13 | 3.95% | 0.00 |
| 2025-03-07 | 54.88 | 53.63 | -0.93 | -1.70% | 52.71 | 55.43 | 26097 | 14043.74 | 2.38% | 0.00 |
| 2025-03-06 | 53.61 | 54.56 | 1.33 | 2.50% | 53.25 | 56.97 | 33646 | 18528.74 | 3.07% | 2.00 |
| 2025-03-05 | 52.00 | 53.23 | 2.14 | 4.19% | 51.25 | 54.61 | 36874 | 19604.19 | 3.37% | 1505.00 |
| 2025-03-04 | 50.01 | 51.09 | 1.28 | 2.57% | 49.50 | 52.79 | 46018 | 23738.30 | 4.20% | 3500.00 |
| 2025-03-03 | 48.98 | 49.81 | 0.89 | 1.82% | 47.93 | 51.39 | 29561 | 14697.26 | 2.70% | 2500.00 |
| 2025-02-28 | 54.10 | 48.92 | -5.18 | -9.57% | 48.58 | 54.50 | 45542 | 23185.10 | 4.16% | 0.00 |
| 2025-02-27 | 54.00 | 54.10 | -1.48 | -2.66% | 52.28 | 55.66 | 52365 | 28240.04 | 4.78% | 0.00 |
| 2025-02-26 | 51.50 | 55.58 | 4.35 | 8.49% | 51.20 | 58.66 | 75905 | 41703.20 | 6.93% | 0.00 |
| 2025-02-25 | 53.10 | 51.23 | -3.27 | -6.00% | 49.48 | 53.53 | 45359 | 23292.43 | 4.14% | 0.00 |
| 2025-02-24 | 56.00 | 54.50 | -3.09 | -5.37% | 52.95 | 57.00 | 50437 | 27567.66 | 4.60% | 0.00 |
杭州柯林(688611)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。
