| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 38.86 | 39.48 | 0.62 | 1.60% | 38.80 | 39.81 | 19283 | 7571.83 | 1.26% | 0.00 |
| 2025-08-14 | 40.35 | 38.86 | -1.32 | -3.29% | 38.70 | 40.35 | 28325 | 11091.92 | 1.85% | 0.00 |
| 2025-08-13 | 40.00 | 40.18 | 0.26 | 0.65% | 39.70 | 40.98 | 23535 | 9471.38 | 1.53% | 0.00 |
| 2025-08-12 | 41.49 | 39.92 | -1.28 | -3.11% | 39.65 | 41.87 | 21894 | 8831.62 | 1.43% | 0.00 |
| 2025-08-11 | 39.34 | 41.20 | 1.90 | 4.83% | 39.01 | 41.78 | 28550 | 11545.37 | 1.86% | 1215.00 |
| 2025-08-08 | 39.06 | 39.30 | 0.30 | 0.77% | 38.10 | 39.55 | 19201 | 7479.40 | 1.25% | 0.00 |
| 2025-08-07 | 38.80 | 39.00 | 0.04 | 0.10% | 38.80 | 39.69 | 19500 | 7672.36 | 1.27% | 0.00 |
| 2025-08-06 | 39.86 | 38.96 | -0.52 | -1.32% | 38.80 | 39.96 | 30044 | 11779.32 | 1.96% | 0.00 |
| 2025-08-05 | 40.20 | 39.48 | -0.58 | -1.45% | 39.00 | 40.47 | 30569 | 12105.33 | 1.99% | 0.00 |
| 2025-08-04 | 39.03 | 40.06 | 1.26 | 3.25% | 37.82 | 40.25 | 36472 | 14410.34 | 2.38% | 0.00 |
| 2025-08-01 | 38.42 | 38.80 | 1.17 | 3.11% | 37.56 | 39.10 | 34799 | 13363.17 | 2.27% | 0.00 |
| 2025-07-31 | 38.33 | 37.63 | -0.73 | -1.90% | 37.03 | 38.50 | 41761 | 15826.70 | 2.72% | 0.00 |
| 2025-07-30 | 36.80 | 38.36 | 2.66 | 7.45% | 36.57 | 38.88 | 59433 | 22502.36 | 3.87% | 0.00 |
| 2025-07-29 | 33.39 | 35.70 | 2.46 | 7.40% | 33.01 | 36.00 | 39336 | 13674.72 | 2.56% | 0.00 |
| 2025-07-28 | 32.64 | 33.24 | 0.59 | 1.81% | 32.58 | 33.62 | 14139 | 4692.95 | 0.92% | 0.00 |
| 2025-07-25 | 32.65 | 32.65 | 0.00 | 0.00% | 32.40 | 32.73 | 7000 | 2282.79 | 0.46% | 0.00 |
| 2025-07-24 | 32.88 | 32.65 | -0.02 | -0.06% | 32.51 | 33.09 | 9453 | 3097.53 | 0.62% | 0.00 |
| 2025-07-23 | 33.47 | 32.67 | -0.58 | -1.74% | 32.61 | 33.47 | 9760 | 3206.29 | 0.64% | 0.00 |
| 2025-07-22 | 33.17 | 33.25 | -0.24 | -0.72% | 32.93 | 33.73 | 12072 | 4012.91 | 0.79% | 0.00 |
| 2025-07-21 | 33.00 | 33.49 | 0.63 | 1.92% | 32.96 | 33.87 | 16992 | 5681.98 | 1.11% | 0.00 |
| 2025-07-18 | 33.12 | 32.86 | -0.10 | -0.30% | 32.45 | 33.12 | 8948 | 2929.68 | 0.58% | 0.00 |
| 2025-07-17 | 33.08 | 32.96 | 0.11 | 0.33% | 32.70 | 33.26 | 7841 | 2587.51 | 0.51% | 0.00 |
| 2025-07-16 | 32.97 | 32.85 | -0.06 | -0.18% | 32.70 | 33.32 | 8294 | 2735.99 | 0.54% | 0.00 |
| 2025-07-15 | 33.17 | 32.91 | 0.08 | 0.24% | 32.45 | 33.19 | 7841 | 2568.80 | 0.51% | 0.00 |
| 2025-07-14 | 32.55 | 32.83 | 0.02 | 0.06% | 32.55 | 33.14 | 9003 | 2961.44 | 0.59% | 0.00 |
| 2025-07-11 | 32.96 | 32.81 | -0.19 | -0.58% | 32.61 | 33.05 | 9580 | 3139.87 | 0.62% | 0.00 |
| 2025-07-10 | 33.38 | 33.00 | -0.37 | -1.11% | 32.42 | 33.72 | 13944 | 4584.77 | 0.91% | 0.00 |
| 2025-07-09 | 32.50 | 33.37 | 0.78 | 2.39% | 32.33 | 34.33 | 26243 | 8799.28 | 1.71% | 0.00 |
| 2025-07-08 | 31.88 | 32.59 | 0.64 | 2.00% | 31.71 | 32.88 | 14364 | 4679.69 | 0.94% | 0.00 |
| 2025-07-07 | 31.78 | 31.95 | 0.33 | 1.04% | 31.28 | 32.06 | 7477 | 2366.61 | 0.49% | 0.00 |
| 2025-07-04 | 31.40 | 31.62 | 0.01 | 0.03% | 31.01 | 31.65 | 9225 | 2892.88 | 0.60% | 0.00 |
| 2025-07-03 | 31.65 | 31.61 | -0.14 | -0.44% | 31.33 | 31.96 | 10604 | 3344.74 | 0.69% | 0.00 |
| 2025-07-02 | 32.35 | 31.75 | -0.45 | -1.40% | 31.52 | 32.35 | 9853 | 3132.96 | 0.64% | 0.00 |
| 2025-07-01 | 32.63 | 32.20 | -0.43 | -1.32% | 31.88 | 32.63 | 12640 | 4064.78 | 0.82% | 0.00 |
| 2025-06-30 | 32.08 | 32.63 | 0.36 | 1.12% | 32.08 | 33.33 | 17994 | 5886.18 | 1.17% | 620.00 |
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。
