| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 61.20 | 60.38 | -0.52 | -0.85% | 59.69 | 62.00 | 8873 | 5381.90 | 0.58% | 0.00 |
| 2026-02-03 | 59.40 | 60.90 | 1.40 | 2.35% | 59.40 | 61.74 | 13647 | 8294.54 | 0.89% | 0.00 |
| 2026-02-02 | 59.86 | 59.50 | -0.36 | -0.60% | 58.50 | 62.37 | 20223 | 12251.17 | 1.32% | 0.00 |
| 2026-01-30 | 59.01 | 59.86 | 0.67 | 1.13% | 57.64 | 60.55 | 18981 | 11288.99 | 1.24% | 0.00 |
| 2026-01-29 | 60.99 | 59.19 | -1.88 | -3.08% | 58.81 | 61.61 | 14418 | 8647.64 | 0.94% | 0.00 |
| 2026-01-28 | 62.59 | 61.07 | -1.26 | -2.02% | 60.81 | 62.59 | 9364 | 5742.76 | 0.61% | 0.00 |
| 2026-01-27 | 60.67 | 62.33 | 1.23 | 2.01% | 59.85 | 62.71 | 18359 | 11224.10 | 1.20% | 0.00 |
| 2026-01-26 | 65.38 | 61.10 | -4.80 | -7.28% | 60.76 | 66.96 | 26624 | 16691.83 | 1.74% | 0.00 |
| 2026-01-23 | 64.20 | 65.90 | 2.14 | 3.36% | 63.52 | 66.38 | 15701 | 10197.72 | 1.02% | 0.00 |
| 2026-01-22 | 63.52 | 63.76 | -0.24 | -0.38% | 63.03 | 65.85 | 10457 | 6713.98 | 0.68% | 0.00 |
| 2026-01-21 | 64.35 | 64.00 | -0.23 | -0.36% | 62.81 | 64.35 | 11455 | 7290.44 | 0.75% | 0.00 |
| 2026-01-20 | 66.49 | 64.23 | -0.96 | -1.47% | 64.00 | 66.67 | 23886 | 15590.45 | 1.56% | 0.00 |
| 2026-01-19 | 64.10 | 65.19 | 1.09 | 1.70% | 62.83 | 65.79 | 19568 | 12602.13 | 1.28% | 0.00 |
| 2026-01-16 | 65.00 | 64.10 | 0.40 | 0.63% | 63.35 | 65.50 | 22818 | 14654.12 | 1.49% | 0.00 |
| 2026-01-15 | 60.81 | 63.70 | 2.88 | 4.74% | 60.00 | 63.85 | 26349 | 16392.79 | 1.72% | 0.00 |
| 2026-01-14 | 61.02 | 60.82 | 0.02 | 0.03% | 59.61 | 62.97 | 28884 | 17654.56 | 1.88% | 0.00 |
| 2026-01-13 | 64.01 | 60.80 | -3.85 | -5.96% | 60.71 | 64.85 | 43361 | 27005.56 | 2.83% | 0.00 |
| 2026-01-12 | 60.15 | 64.65 | 3.97 | 6.54% | 60.15 | 65.12 | 52539 | 33314.11 | 3.43% | 0.00 |
| 2026-01-09 | 58.32 | 60.68 | 1.04 | 1.74% | 58.32 | 61.01 | 42729 | 25567.17 | 2.79% | 0.00 |
| 2026-01-08 | 57.36 | 59.64 | 1.28 | 2.19% | 57.18 | 60.65 | 48747 | 29041.53 | 3.18% | 0.00 |
| 2026-01-07 | 53.71 | 58.36 | 5.13 | 9.64% | 53.26 | 58.38 | 53466 | 30224.88 | 3.49% | 0.00 |
| 2026-01-06 | 53.75 | 53.23 | 0.53 | 1.01% | 52.70 | 54.17 | 25081 | 13385.54 | 1.64% | 0.00 |
| 2026-01-05 | 50.85 | 52.70 | 1.85 | 3.64% | 50.70 | 52.99 | 52925 | 27668.23 | 3.45% | 0.00 |
| 2025-12-31 | 48.89 | 50.85 | 2.30 | 4.74% | 46.83 | 51.98 | 52817 | 26002.76 | 3.44% | 0.00 |
| 2025-12-30 | 49.72 | 48.55 | -0.52 | -1.06% | 48.14 | 49.72 | 12122 | 5908.26 | 0.79% | 0.00 |
| 2025-12-29 | 48.33 | 49.07 | 1.01 | 2.10% | 48.09 | 50.02 | 21344 | 10467.73 | 1.39% | 0.00 |
| 2025-12-26 | 49.45 | 48.06 | -1.44 | -2.91% | 47.80 | 50.24 | 25668 | 12608.69 | 1.67% | 0.00 |
| 2025-12-25 | 50.54 | 49.50 | -1.32 | -2.60% | 49.04 | 51.41 | 38900 | 19529.66 | 2.54% | 0.00 |
| 2025-12-24 | 49.98 | 50.82 | 0.07 | 0.14% | 49.68 | 51.06 | 17086 | 8652.00 | 1.11% | 0.00 |
| 2025-12-23 | 50.75 | 50.75 | 0.23 | 0.46% | 49.88 | 52.75 | 27183 | 13838.99 | 1.77% | 0.00 |
| 2025-12-22 | 48.01 | 50.52 | 2.31 | 4.79% | 48.01 | 50.80 | 24063 | 11968.30 | 1.57% | 0.00 |
| 2025-12-19 | 49.40 | 48.21 | -0.78 | -1.59% | 47.93 | 51.78 | 27181 | 13396.86 | 1.77% | 0.00 |
| 2025-12-18 | 49.00 | 48.99 | -0.94 | -1.88% | 48.70 | 49.86 | 9906 | 4882.12 | 0.65% | 0.00 |
| 2025-12-17 | 48.61 | 49.93 | 0.83 | 1.69% | 48.20 | 50.00 | 13838 | 6792.13 | 0.90% | 0.00 |
| 2025-12-16 | 49.51 | 49.10 | -0.62 | -1.25% | 47.85 | 49.52 | 18805 | 9148.06 | 1.23% | 0.00 |
| 2025-12-15 | 51.54 | 49.72 | -1.31 | -2.57% | 49.51 | 51.54 | 28551 | 14292.55 | 1.86% | 0.00 |
| 2025-12-12 | 47.76 | 51.03 | 3.88 | 8.23% | 47.01 | 51.88 | 51929 | 26192.00 | 3.39% | 0.00 |
| 2025-12-11 | 49.58 | 47.15 | -2.50 | -5.04% | 46.01 | 52.48 | 60489 | 29978.62 | 3.94% | 0.00 |
| 2025-12-10 | 49.00 | 49.65 | 0.66 | 1.35% | 48.31 | 49.95 | 18101 | 8876.32 | 1.18% | 0.00 |
| 2025-12-09 | 50.80 | 48.99 | -1.78 | -3.51% | 48.80 | 52.50 | 38107 | 19159.58 | 2.48% | 0.00 |
| 2025-12-08 | 49.22 | 50.77 | 1.75 | 3.57% | 48.87 | 50.85 | 20360 | 10164.09 | 1.33% | 0.00 |
| 2025-12-05 | 49.77 | 49.02 | -0.10 | -0.20% | 48.07 | 49.77 | 11801 | 5751.35 | 0.77% | 0.00 |
| 2025-12-04 | 48.20 | 49.12 | 0.92 | 1.91% | 48.20 | 49.96 | 16798 | 8246.58 | 1.10% | 0.00 |
| 2025-12-03 | 47.84 | 48.20 | 0.36 | 0.75% | 47.10 | 48.37 | 12752 | 6093.00 | 0.83% | 0.00 |
| 2025-12-02 | 47.19 | 47.84 | 0.71 | 1.51% | 46.35 | 48.63 | 16724 | 7999.23 | 1.09% | 0.00 |
| 2025-12-01 | 44.94 | 47.13 | 1.88 | 4.15% | 44.94 | 47.87 | 26646 | 12501.74 | 1.74% | 0.00 |
| 2025-11-28 | 44.96 | 45.25 | 0.26 | 0.58% | 44.28 | 45.36 | 8321 | 3735.74 | 0.54% | 0.00 |
| 2025-11-27 | 45.85 | 44.99 | -0.86 | -1.88% | 44.82 | 46.28 | 15358 | 7005.62 | 1.00% | 0.00 |
| 2025-11-26 | 46.77 | 45.85 | -0.74 | -1.59% | 45.70 | 47.26 | 12186 | 5634.52 | 0.79% | 0.00 |
| 2025-11-25 | 46.51 | 46.59 | 0.54 | 1.17% | 46.17 | 47.50 | 21157 | 9889.53 | 1.38% | 0.00 |
| 2025-11-24 | 42.20 | 46.05 | 3.65 | 8.61% | 42.17 | 46.28 | 22495 | 10004.01 | 1.47% | 0.00 |
| 2025-11-21 | 43.40 | 42.40 | -1.33 | -3.04% | 41.86 | 44.76 | 15768 | 6799.13 | 1.03% | 0.00 |
| 2025-11-20 | 45.49 | 43.73 | -1.05 | -2.34% | 42.77 | 45.63 | 13866 | 6041.12 | 0.90% | 0.00 |
| 2025-11-19 | 47.50 | 44.78 | -2.46 | -5.21% | 44.67 | 47.79 | 17165 | 7831.38 | 1.12% | 0.00 |
| 2025-11-18 | 49.21 | 47.24 | -1.97 | -4.00% | 47.04 | 49.21 | 18748 | 8989.43 | 1.22% | 0.00 |
| 2025-11-17 | 47.74 | 49.21 | 1.84 | 3.88% | 47.19 | 49.70 | 29949 | 14549.82 | 1.95% | 0.00 |
| 2025-11-14 | 47.60 | 47.37 | -0.38 | -0.80% | 46.80 | 48.42 | 20516 | 9772.17 | 1.34% | 0.00 |
| 2025-11-13 | 48.50 | 47.75 | -2.23 | -4.46% | 47.30 | 48.87 | 43389 | 20813.21 | 2.83% | 0.00 |
| 2025-11-12 | 45.01 | 49.98 | 4.82 | 10.67% | 45.01 | 54.10 | 57581 | 28734.57 | 3.75% | 0.00 |
| 2025-11-11 | 44.89 | 45.16 | 0.36 | 0.80% | 44.60 | 45.88 | 13801 | 6241.28 | 0.90% | 0.00 |
| 2025-11-10 | 46.42 | 44.80 | -1.82 | -3.90% | 43.60 | 46.60 | 29165 | 13044.43 | 1.90% | 0.00 |
| 2025-11-07 | 46.77 | 46.62 | -0.55 | -1.17% | 45.61 | 47.65 | 31694 | 14767.30 | 2.07% | 0.00 |
| 2025-11-06 | 45.05 | 47.17 | 2.12 | 4.71% | 43.20 | 48.55 | 57741 | 26880.76 | 3.76% | 0.00 |
| 2025-11-05 | 42.99 | 45.05 | 2.06 | 4.79% | 42.51 | 45.39 | 37964 | 16721.34 | 2.47% | 0.00 |
| 2025-11-04 | 44.10 | 42.99 | -1.21 | -2.74% | 42.21 | 44.26 | 23787 | 10229.88 | 1.55% | 0.00 |
| 2025-11-03 | 43.03 | 44.20 | 1.20 | 2.79% | 42.97 | 44.69 | 24056 | 10567.98 | 1.57% | 0.00 |
| 2025-10-31 | 41.50 | 43.00 | 1.20 | 2.87% | 41.50 | 43.20 | 23286 | 9878.58 | 1.52% | 0.00 |
| 2025-10-30 | 44.26 | 41.80 | -3.36 | -7.44% | 41.72 | 44.36 | 37436 | 15977.43 | 2.44% | 0.00 |
| 2025-10-29 | 42.74 | 45.16 | 2.42 | 5.66% | 42.14 | 46.50 | 42357 | 18864.29 | 2.76% | 0.00 |
| 2025-10-28 | 43.10 | 42.74 | -0.55 | -1.27% | 42.65 | 44.20 | 15735 | 6782.42 | 1.03% | 0.00 |
| 2025-10-27 | 41.96 | 43.29 | 1.40 | 3.34% | 41.66 | 43.97 | 27496 | 11723.80 | 1.79% | 0.00 |
| 2025-10-24 | 41.70 | 41.89 | 0.99 | 2.42% | 40.51 | 42.55 | 23122 | 9651.29 | 1.51% | 0.00 |
| 2025-10-23 | 37.62 | 40.90 | 3.17 | 8.40% | 37.20 | 43.50 | 32168 | 13051.76 | 2.10% | 0.00 |
| 2025-10-22 | 38.30 | 37.73 | -0.73 | -1.90% | 37.50 | 38.30 | 7671 | 2901.11 | 0.50% | 0.00 |
| 2025-10-21 | 38.00 | 38.46 | 0.46 | 1.21% | 37.56 | 38.46 | 7791 | 2963.88 | 0.51% | 0.00 |
| 2025-10-20 | 37.67 | 38.00 | 1.00 | 2.70% | 36.97 | 38.34 | 9669 | 3670.69 | 0.63% | 0.00 |
| 2025-10-17 | 39.25 | 37.00 | -2.30 | -5.85% | 36.68 | 39.49 | 18822 | 7092.41 | 1.23% | 0.00 |
| 2025-10-16 | 39.67 | 39.30 | -0.08 | -0.20% | 38.67 | 39.99 | 12548 | 4920.09 | 0.82% | 0.00 |
| 2025-10-15 | 38.44 | 39.38 | 1.23 | 3.22% | 37.91 | 39.49 | 13244 | 5133.57 | 0.86% | 0.00 |
| 2025-10-14 | 39.00 | 38.15 | -0.85 | -2.18% | 38.12 | 40.27 | 19146 | 7494.71 | 1.25% | 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。
