| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 38.47 | 39.00 | -0.80 | -2.01% | 37.80 | 39.50 | 17398 | 6731.22 | 1.13% | 0.00 |
| 2025-10-10 | 40.24 | 39.80 | -0.35 | -0.87% | 39.51 | 40.68 | 16662 | 6665.04 | 1.09% | 0.00 |
| 2025-10-09 | 40.72 | 40.15 | -0.51 | -1.25% | 40.00 | 41.60 | 24180 | 9871.99 | 1.58% | 0.00 |
| 2025-09-30 | 41.20 | 40.66 | -0.36 | -0.88% | 39.77 | 42.29 | 21396 | 8711.90 | 1.39% | 0.00 |
| 2025-09-29 | 41.93 | 41.02 | -0.48 | -1.16% | 40.82 | 42.66 | 22403 | 9353.91 | 1.46% | 1950.00 |
| 2025-09-26 | 42.22 | 41.50 | -0.60 | -1.43% | 40.94 | 42.60 | 25006 | 10483.71 | 1.63% | 0.00 |
| 2025-09-25 | 42.55 | 42.10 | -0.46 | -1.08% | 41.82 | 42.74 | 20282 | 8560.95 | 1.32% | 0.00 |
| 2025-09-24 | 40.85 | 42.56 | 1.18 | 2.85% | 40.35 | 42.77 | 24691 | 10241.81 | 1.61% | 0.00 |
| 2025-09-23 | 41.99 | 41.38 | -0.11 | -0.27% | 39.77 | 43.17 | 23258 | 9524.95 | 1.52% | 0.00 |
| 2025-09-22 | 41.65 | 41.49 | -0.21 | -0.50% | 40.88 | 41.95 | 17711 | 7346.58 | 1.15% | 0.00 |
| 2025-09-19 | 41.61 | 41.70 | -0.16 | -0.38% | 41.24 | 42.66 | 22149 | 9288.43 | 1.44% | 0.00 |
| 2025-09-18 | 43.99 | 41.86 | -1.50 | -3.46% | 41.30 | 44.65 | 35738 | 15360.04 | 2.33% | 0.00 |
| 2025-09-17 | 41.32 | 43.36 | 2.00 | 4.84% | 41.11 | 44.68 | 33771 | 14653.83 | 2.20% | 0.00 |
| 2025-09-16 | 38.80 | 41.36 | 2.49 | 6.41% | 38.80 | 41.80 | 29889 | 12124.81 | 1.95% | 0.00 |
| 2025-09-15 | 38.73 | 38.87 | 0.15 | 0.39% | 38.70 | 39.49 | 16094 | 6285.83 | 1.05% | 0.00 |
| 2025-09-12 | 39.55 | 38.72 | -0.77 | -1.95% | 38.55 | 39.55 | 12821 | 4994.20 | 0.84% | 0.00 |
| 2025-09-11 | 38.74 | 39.49 | 0.63 | 1.62% | 38.14 | 39.66 | 11527 | 4493.14 | 0.75% | 0.00 |
| 2025-09-10 | 39.22 | 38.86 | -0.35 | -0.89% | 38.37 | 39.66 | 15484 | 6014.65 | 1.01% | 0.00 |
| 2025-09-09 | 40.33 | 39.21 | -1.11 | -2.75% | 38.89 | 40.53 | 15798 | 6250.60 | 1.03% | 0.00 |
| 2025-09-08 | 38.62 | 40.32 | 2.01 | 5.25% | 37.89 | 40.65 | 27264 | 10832.00 | 1.78% | 0.00 |
| 2025-09-05 | 37.78 | 38.31 | 0.50 | 1.32% | 37.36 | 38.69 | 21877 | 8351.05 | 1.43% | 0.00 |
| 2025-09-04 | 39.55 | 37.81 | -1.79 | -4.52% | 36.68 | 40.38 | 30166 | 11604.00 | 1.97% | 0.00 |
| 2025-09-03 | 42.31 | 39.60 | -2.61 | -6.18% | 39.36 | 42.76 | 29362 | 11923.74 | 1.91% | 0.00 |
| 2025-09-02 | 40.19 | 42.21 | 2.02 | 5.03% | 39.70 | 42.54 | 45516 | 18761.32 | 2.97% | 0.00 |
| 2025-09-01 | 40.11 | 40.19 | -0.29 | -0.72% | 39.00 | 40.88 | 25566 | 10244.13 | 1.67% | 1897.00 |
| 2025-08-29 | 40.40 | 40.48 | 0.18 | 0.45% | 39.51 | 41.00 | 23932 | 9656.45 | 1.56% | 0.00 |
| 2025-08-28 | 39.32 | 40.30 | 1.30 | 3.33% | 39.00 | 40.60 | 29587 | 11814.67 | 1.93% | 0.00 |
| 2025-08-27 | 40.10 | 39.00 | -1.20 | -2.99% | 38.82 | 40.77 | 23817 | 9486.31 | 1.55% | 0.00 |
| 2025-08-26 | 40.69 | 40.20 | -0.30 | -0.74% | 40.20 | 41.28 | 16417 | 6685.84 | 1.07% | 0.00 |
| 2025-08-25 | 41.09 | 40.50 | -0.53 | -1.29% | 40.01 | 42.54 | 26211 | 10787.51 | 1.71% | 0.00 |
| 2025-08-22 | 41.12 | 41.03 | -0.22 | -0.53% | 41.01 | 41.90 | 22652 | 9346.63 | 1.48% | 0.00 |
| 2025-08-21 | 40.11 | 41.25 | 0.97 | 2.41% | 40.11 | 42.50 | 31221 | 12964.11 | 2.04% | 0.00 |
| 2025-08-20 | 40.27 | 40.28 | 0.21 | 0.52% | 39.51 | 40.56 | 17407 | 6960.97 | 1.13% | 0.00 |
| 2025-08-19 | 40.35 | 40.07 | 0.21 | 0.53% | 39.01 | 40.49 | 23741 | 9453.18 | 1.55% | 0.00 |
| 2025-08-18 | 39.66 | 39.86 | 0.38 | 0.96% | 39.50 | 40.35 | 21906 | 8762.17 | 1.43% | 484.82 |
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。
