| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 57.00 | 57.59 | -1.07 | -1.82% | 52.90 | 58.90 | 88570 | 49363.16 | 8.08% | 0.00 |
| 2025-02-20 | 54.00 | 58.66 | 4.46 | 8.23% | 53.00 | 62.04 | 97822 | 56620.98 | 8.93% | 0.00 |
| 2025-02-19 | 44.44 | 54.20 | 9.03 | 19.99% | 43.80 | 54.20 | 77117 | 39265.30 | 7.04% | 162.00 |
| 2025-02-18 | 42.21 | 45.17 | 2.51 | 5.88% | 41.71 | 48.88 | 34546 | 15591.38 | 3.15% | 1100.26 |
| 2025-02-17 | 39.59 | 42.66 | 2.72 | 6.81% | 39.59 | 42.88 | 21769 | 9040.29 | 1.99% | 3080.00 |
| 2025-02-14 | 37.55 | 39.94 | 1.95 | 5.13% | 37.55 | 39.98 | 15188 | 5932.63 | 1.39% | 0.00 |
| 2025-02-13 | 40.00 | 37.99 | -1.16 | -2.96% | 36.83 | 40.00 | 14920 | 5643.58 | 1.36% | 0.00 |
| 2025-02-12 | 38.00 | 39.15 | 0.75 | 1.95% | 38.00 | 39.58 | 10826 | 4234.95 | 0.99% | 5951.00 |
| 2025-02-11 | 37.30 | 38.40 | 1.07 | 2.87% | 36.72 | 39.94 | 12166 | 4664.19 | 1.11% | 3276.18 |
| 2025-02-10 | 36.72 | 37.33 | 0.35 | 0.95% | 36.61 | 37.33 | 7035 | 2609.65 | 0.64% | 0.00 |
| 2025-02-07 | 36.48 | 36.98 | 0.50 | 1.37% | 35.93 | 37.90 | 9273 | 3455.81 | 0.85% | 0.00 |
| 2025-02-06 | 35.73 | 36.48 | 0.87 | 2.44% | 35.46 | 36.48 | 5981 | 2159.81 | 0.55% | 3268.42 |
| 2025-02-05 | 35.42 | 35.61 | 0.19 | 0.54% | 34.50 | 35.74 | 4222 | 1490.07 | 0.39% | 0.00 |
| 2025-01-27 | 35.29 | 35.42 | 0.14 | 0.40% | 35.01 | 35.65 | 4503 | 1594.83 | 0.41% | 0.00 |
| 2025-01-24 | 35.00 | 35.28 | 0.10 | 0.28% | 34.85 | 35.75 | 6724 | 2376.22 | 0.61% | 0.00 |
| 2025-01-23 | 34.55 | 35.18 | 0.82 | 2.39% | 34.41 | 35.80 | 7974 | 2816.49 | 0.73% | 0.00 |
| 2025-01-22 | 34.11 | 34.36 | -0.27 | -0.78% | 33.98 | 34.72 | 3280 | 1122.63 | 0.30% | 0.00 |
| 2025-01-21 | 33.09 | 34.63 | 1.43 | 4.31% | 33.09 | 35.21 | 8925 | 3074.63 | 0.81% | 0.00 |
| 2025-01-20 | 32.78 | 33.20 | 0.82 | 2.53% | 32.50 | 33.33 | 4808 | 1584.07 | 0.44% | 0.00 |
| 2025-01-17 | 32.72 | 32.38 | -0.41 | -1.25% | 32.25 | 32.85 | 2156 | 700.64 | 0.20% | 0.00 |
| 2025-01-16 | 33.32 | 32.79 | -0.35 | -1.06% | 32.55 | 33.52 | 2684 | 885.98 | 0.25% | 0.00 |
| 2025-01-15 | 33.02 | 33.14 | -0.35 | -1.05% | 33.02 | 33.78 | 2250 | 747.48 | 0.21% | 0.00 |
| 2025-01-14 | 32.37 | 33.49 | 0.99 | 3.05% | 32.29 | 34.16 | 6239 | 2085.10 | 0.57% | 0.00 |
| 2025-01-13 | 32.30 | 32.50 | -0.10 | -0.31% | 31.59 | 32.89 | 6150 | 1965.62 | 0.56% | 0.00 |
| 2025-01-10 | 33.45 | 32.60 | -0.55 | -1.66% | 32.43 | 33.45 | 3399 | 1113.58 | 0.31% | 0.00 |
| 2025-01-09 | 32.30 | 33.15 | 0.80 | 2.47% | 32.07 | 33.60 | 4375 | 1450.29 | 0.40% | 0.00 |
| 2025-01-08 | 32.18 | 32.35 | 0.42 | 1.32% | 31.04 | 32.70 | 7584 | 2428.50 | 0.69% | 0.00 |
| 2025-01-07 | 31.80 | 31.93 | -0.02 | -0.06% | 31.41 | 32.35 | 3930 | 1251.79 | 0.36% | 0.00 |
| 2025-01-06 | 31.35 | 31.95 | 0.00 | 0.00% | 31.23 | 32.23 | 3029 | 961.70 | 0.28% | 0.00 |
| 2025-01-03 | 32.98 | 31.95 | -0.88 | -2.68% | 31.40 | 32.98 | 3391 | 1089.57 | 0.31% | 0.00 |
| 2025-01-02 | 33.59 | 32.83 | -0.61 | -1.82% | 32.61 | 33.65 | 3111 | 1027.00 | 0.28% | 0.00 |
| 2024-12-31 | 33.67 | 33.44 | -0.26 | -0.77% | 33.14 | 34.11 | 2422 | 809.39 | 0.22% | 0.00 |
| 2024-12-30 | 34.16 | 33.70 | -0.46 | -1.35% | 33.23 | 34.20 | 2125 | 717.19 | 0.19% | 0.00 |
| 2024-12-27 | 33.50 | 34.16 | 0.83 | 2.49% | 32.90 | 34.57 | 5799 | 1964.97 | 0.53% | 2504.00 |
| 2024-12-26 | 33.07 | 33.33 | 0.00 | 0.00% | 32.93 | 34.20 | 6401 | 2136.99 | 0.58% | 0.00 |
| 2024-12-25 | 33.28 | 33.33 | -0.10 | -0.30% | 32.53 | 34.00 | 5765 | 1916.36 | 0.53% | 0.00 |
| 2024-12-24 | 33.32 | 33.43 | 0.11 | 0.33% | 32.84 | 34.41 | 6058 | 2033.32 | 0.55% | 0.00 |
| 2024-12-23 | 35.95 | 33.32 | -2.01 | -5.69% | 33.32 | 35.95 | 6937 | 2382.55 | 0.63% | 0.00 |
| 2024-12-20 | 33.88 | 35.33 | 1.45 | 4.28% | 33.64 | 36.20 | 9660 | 3388.75 | 0.88% | 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。
