| 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 | 53.11 | 53.43 | 0.64 | 1.21% | 52.45 | 54.10 | 10436 | 5566.94 | 0.68% | 0.00 |
| 2026-03-24 | 50.98 | 52.79 | 2.85 | 5.71% | 49.21 | 53.34 | 13360 | 6821.06 | 0.87% | 0.00 |
| 2026-03-23 | 53.00 | 49.94 | -4.50 | -8.27% | 49.35 | 53.23 | 19322 | 9946.26 | 1.26% | 0.00 |
| 2026-03-20 | 58.48 | 54.44 | -3.58 | -6.17% | 54.37 | 58.66 | 12247 | 6905.90 | 0.80% | 0.00 |
| 2026-03-19 | 55.31 | 58.02 | 1.89 | 3.37% | 55.31 | 60.00 | 17954 | 10359.74 | 1.17% | 0.00 |
| 2026-03-18 | 56.11 | 56.13 | -0.24 | -0.43% | 55.15 | 56.97 | 7987 | 4476.26 | 0.52% | 550.00 |
| 2026-03-17 | 57.70 | 56.37 | -1.33 | -2.31% | 56.28 | 58.23 | 11843 | 6744.77 | 0.77% | 0.00 |
| 2026-03-16 | 61.13 | 57.70 | -2.80 | -4.63% | 56.66 | 61.13 | 19976 | 11622.16 | 1.30% | 0.00 |
| 2026-03-13 | 60.52 | 60.50 | 0.74 | 1.24% | 59.51 | 60.99 | 8085 | 4876.50 | 0.53% | 0.00 |
| 2026-03-12 | 60.41 | 59.76 | -1.45 | -2.37% | 59.65 | 61.58 | 8867 | 5355.38 | 0.58% | 0.00 |
| 2026-03-11 | 62.13 | 61.21 | -0.90 | -1.45% | 60.56 | 63.00 | 10588 | 6566.09 | 0.69% | 0.00 |
| 2026-03-10 | 60.00 | 62.11 | 2.22 | 3.71% | 59.80 | 62.31 | 14867 | 9123.63 | 0.97% | 0.00 |
| 2026-03-09 | 61.00 | 59.89 | -1.61 | -2.62% | 59.10 | 61.00 | 10738 | 6429.56 | 0.70% | 0.00 |
| 2026-03-06 | 60.20 | 61.50 | 1.30 | 2.16% | 59.51 | 64.00 | 17003 | 10466.89 | 1.11% | 5.29 |
| 2026-03-05 | 58.79 | 60.20 | 1.71 | 2.92% | 58.30 | 60.30 | 19574 | 11688.12 | 1.28% | 0.00 |
| 2026-03-04 | 57.07 | 58.49 | 1.11 | 1.93% | 56.58 | 59.85 | 16494 | 9683.61 | 1.08% | 0.00 |
| 2026-03-03 | 57.02 | 57.38 | -0.31 | -0.54% | 57.02 | 59.99 | 13724 | 8007.14 | 0.89% | 0.00 |
| 2026-03-02 | 59.00 | 57.69 | -1.81 | -3.04% | 57.11 | 59.42 | 12342 | 7172.08 | 0.80% | 0.00 |
| 2026-02-27 | 60.69 | 59.50 | -0.56 | -0.93% | 59.01 | 60.69 | 10861 | 6489.60 | 0.71% | 0.00 |
| 2026-02-26 | 59.44 | 60.06 | 0.59 | 0.99% | 58.22 | 60.33 | 11347 | 6757.23 | 0.74% | 0.00 |
| 2026-02-25 | 58.55 | 59.47 | 0.98 | 1.68% | 57.78 | 59.85 | 10737 | 6315.89 | 0.70% | 0.00 |
| 2026-02-24 | 57.68 | 58.49 | 1.22 | 2.13% | 57.62 | 59.32 | 12531 | 7334.20 | 0.82% | 0.00 |
| 2026-02-13 | 56.63 | 57.27 | 0.00 | 0.00% | 56.63 | 58.18 | 8672 | 4974.10 | 0.57% | 0.00 |
| 2026-02-12 | 57.62 | 57.27 | 0.78 | 1.38% | 56.28 | 58.25 | 13687 | 7860.90 | 0.89% | 0.00 |
| 2026-02-11 | 59.72 | 56.49 | -3.22 | -5.39% | 56.30 | 59.80 | 22876 | 13094.20 | 1.49% | 0.00 |
| 2026-02-10 | 61.27 | 59.71 | -1.50 | -2.45% | 58.78 | 61.27 | 13244 | 7890.15 | 0.86% | 0.00 |
| 2026-02-09 | 62.82 | 61.21 | 1.18 | 1.97% | 59.13 | 62.82 | 26106 | 15876.31 | 1.70% | 0.00 |
| 2026-02-06 | 58.86 | 60.03 | 0.17 | 0.28% | 58.53 | 60.60 | 9985 | 5974.97 | 0.65% | 0.00 |
| 2026-02-05 | 60.38 | 59.86 | -0.52 | -0.86% | 59.04 | 60.98 | 8772 | 5266.20 | 0.57% | 0.00 |
| 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 |
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。
