| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.15 | 5.40 | 0.18 | 3.45% | 4.96 | 5.44 | 191591 | 10007.19 | 0.98% |
| 2025-04-08 | 5.24 | 5.22 | -0.05 | -0.95% | 5.09 | 5.30 | 205227 | 10661.17 | 1.05% |
| 2025-04-07 | 5.54 | 5.27 | -0.59 | -10.07% | 5.27 | 5.60 | 154112 | 8210.11 | 0.79% |
| 2025-04-03 | 5.82 | 5.86 | -0.01 | -0.17% | 5.79 | 5.91 | 78476 | 4598.84 | 0.40% |
| 2025-04-02 | 5.83 | 5.87 | 0.03 | 0.51% | 5.82 | 5.89 | 61916 | 3628.67 | 0.32% |
| 2025-04-01 | 5.82 | 5.84 | 0.05 | 0.86% | 5.76 | 5.88 | 82996 | 4833.73 | 0.43% |
| 2025-03-31 | 5.98 | 5.79 | -0.21 | -3.50% | 5.77 | 6.02 | 135911 | 7934.82 | 0.70% |
| 2025-03-28 | 6.03 | 6.00 | -0.01 | -0.17% | 5.98 | 6.05 | 120240 | 7228.57 | 0.62% |
| 2025-03-27 | 5.98 | 6.01 | 0.02 | 0.33% | 5.93 | 6.04 | 89759 | 5376.57 | 0.46% |
| 2025-03-26 | 6.04 | 5.99 | -0.01 | -0.17% | 5.97 | 6.04 | 65354 | 3922.56 | 0.34% |
| 2025-03-25 | 5.98 | 6.00 | 0.04 | 0.67% | 5.92 | 6.04 | 86768 | 5182.23 | 0.44% |
| 2025-03-24 | 6.11 | 5.96 | -0.11 | -1.81% | 5.87 | 6.11 | 173891 | 10390.91 | 0.89% |
| 2025-03-21 | 6.11 | 6.07 | -0.05 | -0.82% | 6.05 | 6.14 | 163200 | 9938.98 | 0.84% |
| 2025-03-20 | 6.16 | 6.12 | -0.05 | -0.81% | 6.10 | 6.18 | 120083 | 7369.69 | 0.62% |
| 2025-03-19 | 6.20 | 6.17 | -0.01 | -0.16% | 6.13 | 6.22 | 87452 | 5398.59 | 0.45% |
| 2025-03-18 | 6.26 | 6.18 | -0.04 | -0.64% | 6.15 | 6.27 | 120305 | 7441.42 | 0.62% |
| 2025-03-17 | 6.27 | 6.22 | -0.01 | -0.16% | 6.20 | 6.30 | 147824 | 9217.58 | 0.76% |
| 2025-03-14 | 6.08 | 6.23 | 0.13 | 2.13% | 6.08 | 6.32 | 283936 | 17680.40 | 1.46% |
| 2025-03-13 | 6.15 | 6.10 | -0.07 | -1.13% | 6.06 | 6.20 | 127794 | 7798.73 | 0.66% |
| 2025-03-12 | 6.19 | 6.17 | 0.00 | 0.00% | 6.14 | 6.25 | 130938 | 8083.85 | 0.67% |
| 2025-03-11 | 6.17 | 6.17 | -0.07 | -1.12% | 6.11 | 6.18 | 122950 | 7555.25 | 0.63% |
| 2025-03-10 | 6.21 | 6.24 | 0.03 | 0.48% | 6.13 | 6.26 | 146553 | 9064.40 | 0.75% |
| 2025-03-07 | 6.39 | 6.21 | -0.23 | -3.57% | 6.16 | 6.42 | 288758 | 18050.45 | 1.48% |
| 2025-03-06 | 6.28 | 6.44 | 0.19 | 3.04% | 6.25 | 6.44 | 238626 | 15201.87 | 1.22% |
| 2025-03-05 | 6.31 | 6.25 | -0.06 | -0.95% | 6.13 | 6.34 | 208908 | 12968.82 | 1.07% |
| 2025-03-04 | 6.31 | 6.31 | -0.04 | -0.63% | 6.23 | 6.36 | 197230 | 12389.64 | 1.01% |
| 2025-03-03 | 6.40 | 6.35 | -0.06 | -0.94% | 6.30 | 6.52 | 197586 | 12667.28 | 1.01% |
| 2025-02-28 | 6.55 | 6.41 | -0.18 | -2.73% | 6.38 | 6.70 | 304373 | 19828.57 | 1.56% |
| 2025-02-27 | 6.40 | 6.59 | 0.21 | 3.29% | 6.34 | 6.78 | 437001 | 28818.77 | 2.24% |
| 2025-02-26 | 6.30 | 6.38 | 0.08 | 1.27% | 6.26 | 6.38 | 173960 | 11002.03 | 0.89% |
| 2025-02-25 | 6.36 | 6.30 | -0.11 | -1.72% | 6.28 | 6.44 | 167873 | 10619.40 | 0.86% |
| 2025-02-24 | 6.35 | 6.41 | 0.06 | 0.94% | 6.26 | 6.51 | 208941 | 13319.02 | 1.07% |
| 2025-02-21 | 6.30 | 6.35 | 0.07 | 1.11% | 6.17 | 6.38 | 206371 | 12969.20 | 1.06% |
| 2025-02-20 | 6.32 | 6.28 | -0.07 | -1.10% | 6.21 | 6.36 | 151931 | 9539.29 | 0.78% |
| 2025-02-19 | 6.32 | 6.35 | 0.05 | 0.79% | 6.26 | 6.41 | 172255 | 10885.10 | 0.88% |
| 2025-02-18 | 6.55 | 6.30 | -0.28 | -4.26% | 6.27 | 6.58 | 227275 | 14583.54 | 1.17% |
| 2025-02-17 | 6.78 | 6.58 | 0.07 | 1.08% | 6.54 | 6.83 | 326599 | 21761.97 | 1.67% |
| 2025-02-14 | 6.55 | 6.51 | -0.06 | -0.91% | 6.45 | 6.60 | 167738 | 10894.88 | 0.86% |
| 2025-02-13 | 6.64 | 6.57 | -0.05 | -0.76% | 6.48 | 6.74 | 278338 | 18333.72 | 1.43% |
| 2025-02-12 | 6.43 | 6.62 | 0.18 | 2.80% | 6.39 | 6.64 | 259299 | 17008.10 | 1.33% |
| 2025-02-11 | 6.54 | 6.44 | -0.14 | -2.13% | 6.35 | 6.61 | 251560 | 16141.76 | 1.29% |
| 2025-02-10 | 6.50 | 6.58 | 0.10 | 1.54% | 6.40 | 6.62 | 438250 | 28728.75 | 2.25% |
| 2025-02-07 | 6.07 | 6.48 | 0.43 | 7.11% | 6.06 | 6.66 | 580103 | 37369.93 | 2.97% |
| 2025-02-06 | 5.98 | 6.05 | 0.05 | 0.83% | 5.91 | 6.10 | 168489 | 10145.44 | 0.86% |
| 2025-02-05 | 6.05 | 6.00 | 0.01 | 0.17% | 5.96 | 6.10 | 142683 | 8592.74 | 0.73% |
| 2025-01-27 | 6.22 | 5.99 | -0.17 | -2.76% | 5.98 | 6.29 | 172445 | 10551.83 | 0.88% |
| 2025-01-24 | 6.16 | 6.16 | 0.01 | 0.16% | 6.11 | 6.25 | 107338 | 6625.37 | 0.55% |
| 2025-01-23 | 6.25 | 6.15 | -0.01 | -0.16% | 6.15 | 6.47 | 156846 | 9880.58 | 0.80% |
| 2025-01-22 | 6.28 | 6.16 | -0.16 | -2.53% | 6.12 | 6.33 | 122504 | 7565.49 | 0.63% |
| 2025-01-21 | 6.46 | 6.32 | -0.10 | -1.56% | 6.27 | 6.46 | 108294 | 6859.82 | 0.56% |
| 2025-01-20 | 6.42 | 6.42 | 0.05 | 0.78% | 6.32 | 6.49 | 112714 | 7245.18 | 0.58% |
| 2025-01-17 | 6.31 | 6.37 | 0.03 | 0.47% | 6.25 | 6.44 | 110061 | 6993.58 | 0.56% |
| 2025-01-16 | 6.24 | 6.34 | 0.11 | 1.77% | 6.23 | 6.47 | 147340 | 9380.00 | 0.76% |
| 2025-01-15 | 6.24 | 6.23 | -0.01 | -0.16% | 6.15 | 6.27 | 119389 | 7412.06 | 0.61% |
| 2025-01-14 | 6.02 | 6.24 | 0.23 | 3.83% | 6.00 | 6.26 | 151564 | 9331.86 | 0.78% |
| 2025-01-13 | 5.89 | 6.01 | -0.02 | -0.33% | 5.85 | 6.09 | 123336 | 7374.60 | 0.63% |
| 2025-01-10 | 6.33 | 6.03 | -0.18 | -2.90% | 6.03 | 6.36 | 127342 | 7861.43 | 0.65% |
| 2025-01-09 | 6.24 | 6.21 | -0.03 | -0.48% | 6.14 | 6.29 | 101802 | 6343.20 | 0.52% |
| 2025-01-08 | 6.33 | 6.24 | -0.11 | -1.73% | 6.03 | 6.35 | 146456 | 9031.24 | 0.75% |
| 2025-01-07 | 6.31 | 6.35 | 0.03 | 0.47% | 6.23 | 6.35 | 103082 | 6486.45 | 0.53% |
| 2025-01-06 | 6.26 | 6.32 | 0.03 | 0.48% | 6.18 | 6.36 | 126120 | 7932.41 | 0.65% |
| 2025-01-03 | 6.60 | 6.29 | -0.30 | -4.55% | 6.27 | 6.65 | 171055 | 10983.73 | 0.88% |
| 2025-01-02 | 6.80 | 6.59 | -0.24 | -3.51% | 6.50 | 6.85 | 150881 | 10096.20 | 0.77% |
| 2024-12-31 | 7.07 | 6.83 | -0.26 | -3.67% | 6.82 | 7.15 | 150869 | 10520.76 | 0.77% |
| 2024-12-30 | 7.10 | 7.09 | -0.02 | -0.28% | 6.93 | 7.13 | 140998 | 9908.18 | 0.72% |
| 2024-12-27 | 7.05 | 7.11 | 0.07 | 0.99% | 7.00 | 7.26 | 152955 | 10896.14 | 0.78% |
| 2024-12-26 | 7.01 | 7.04 | -0.02 | -0.28% | 7.01 | 7.10 | 102078 | 7195.92 | 0.52% |
| 2024-12-25 | 7.29 | 7.06 | -0.21 | -2.89% | 6.96 | 7.29 | 170200 | 11990.99 | 0.87% |
| 2024-12-24 | 7.20 | 7.27 | 0.06 | 0.83% | 7.11 | 7.29 | 155703 | 11203.03 | 0.80% |
| 2024-12-23 | 7.66 | 7.21 | -0.51 | -6.61% | 7.15 | 7.71 | 312513 | 22915.04 | 1.60% |
| 2024-12-20 | 7.66 | 7.72 | 0.07 | 0.92% | 7.61 | 7.73 | 101181 | 7774.27 | 0.52% |
| 2024-12-19 | 7.63 | 7.65 | -0.06 | -0.78% | 7.50 | 7.74 | 147150 | 11183.05 | 0.75% |
| 2024-12-18 | 7.85 | 7.71 | -0.02 | -0.26% | 7.69 | 7.86 | 107771 | 8364.15 | 0.55% |
| 2024-12-17 | 7.91 | 7.73 | -0.17 | -2.15% | 7.70 | 7.94 | 124026 | 9638.91 | 0.64% |
| 2024-12-16 | 7.89 | 7.90 | -0.02 | -0.25% | 7.83 | 8.01 | 138990 | 10972.13 | 0.71% |
| 2024-12-13 | 8.10 | 7.92 | -0.24 | -2.94% | 7.91 | 8.11 | 193188 | 15450.63 | 0.99% |
| 2024-12-12 | 8.19 | 8.16 | -0.03 | -0.37% | 8.06 | 8.23 | 196370 | 15990.70 | 1.01% |
| 2024-12-11 | 7.99 | 8.19 | 0.16 | 1.99% | 7.95 | 8.25 | 253258 | 20644.38 | 1.30% |
| 2024-12-10 | 8.21 | 8.03 | 0.10 | 1.26% | 8.01 | 8.31 | 322960 | 26339.63 | 1.66% |
| 2024-12-09 | 8.08 | 7.93 | -0.19 | -2.34% | 7.83 | 8.08 | 225103 | 17934.73 | 1.15% |
海德股份(000567)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。
