| 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 | 5.24 | 5.34 | 0.11 | 2.10% | 5.20 | 5.36 | 133830 | 7054.03 | 0.69% |
| 2026-03-24 | 5.15 | 5.23 | 0.15 | 2.95% | 5.08 | 5.25 | 137278 | 7094.04 | 0.70% |
| 2026-03-23 | 5.17 | 5.08 | -0.20 | -3.79% | 5.03 | 5.24 | 163154 | 8384.07 | 0.84% |
| 2026-03-20 | 5.45 | 5.28 | -0.15 | -2.76% | 5.28 | 5.48 | 121817 | 6524.03 | 0.62% |
| 2026-03-19 | 5.49 | 5.43 | -0.10 | -1.81% | 5.40 | 5.54 | 126300 | 6895.41 | 0.65% |
| 2026-03-18 | 5.55 | 5.53 | 0.01 | 0.18% | 5.48 | 5.57 | 107878 | 5944.14 | 0.55% |
| 2026-03-17 | 5.55 | 5.52 | -0.05 | -0.90% | 5.52 | 5.63 | 140086 | 7816.67 | 0.72% |
| 2026-03-16 | 5.52 | 5.57 | 0.08 | 1.46% | 5.50 | 5.59 | 99477 | 5516.25 | 0.51% |
| 2026-03-13 | 5.57 | 5.49 | -0.11 | -1.96% | 5.48 | 5.61 | 122363 | 6779.10 | 0.63% |
| 2026-03-12 | 5.56 | 5.60 | 0.01 | 0.18% | 5.55 | 5.64 | 101706 | 5694.43 | 0.52% |
| 2026-03-11 | 5.58 | 5.59 | 0.01 | 0.18% | 5.53 | 5.60 | 89841 | 4995.12 | 0.46% |
| 2026-03-10 | 5.54 | 5.58 | 0.07 | 1.27% | 5.52 | 5.59 | 116227 | 6470.53 | 0.60% |
| 2026-03-09 | 5.54 | 5.51 | -0.09 | -1.61% | 5.47 | 5.57 | 122718 | 6758.17 | 0.63% |
| 2026-03-06 | 5.44 | 5.60 | 0.11 | 2.00% | 5.42 | 5.61 | 138928 | 7715.55 | 0.71% |
| 2026-03-05 | 5.52 | 5.49 | 0.04 | 0.73% | 5.44 | 5.53 | 132963 | 7288.31 | 0.68% |
| 2026-03-04 | 5.50 | 5.45 | -0.10 | -1.80% | 5.41 | 5.59 | 182016 | 9977.93 | 0.93% |
| 2026-03-03 | 5.65 | 5.55 | -0.11 | -1.94% | 5.54 | 5.76 | 205633 | 11600.59 | 1.05% |
| 2026-03-02 | 5.72 | 5.66 | -0.15 | -2.58% | 5.62 | 5.76 | 201767 | 11450.27 | 1.03% |
| 2026-02-27 | 5.72 | 5.81 | 0.09 | 1.57% | 5.70 | 5.82 | 145437 | 8394.82 | 0.75% |
| 2026-02-26 | 5.85 | 5.72 | -0.11 | -1.89% | 5.70 | 5.87 | 174004 | 10003.71 | 0.89% |
| 2026-02-25 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.87 | 180456 | 10523.83 | 0.93% |
| 2026-02-24 | 5.75 | 5.71 | -0.02 | -0.35% | 5.69 | 5.78 | 124843 | 7157.32 | 0.64% |
| 2026-02-13 | 5.76 | 5.73 | -0.03 | -0.52% | 5.72 | 5.82 | 113713 | 6561.03 | 0.58% |
| 2026-02-12 | 5.86 | 5.76 | -0.09 | -1.54% | 5.76 | 5.87 | 112750 | 6530.17 | 0.58% |
| 2026-02-11 | 5.86 | 5.85 | -0.02 | -0.34% | 5.82 | 5.89 | 95003 | 5560.80 | 0.49% |
| 2026-02-10 | 5.93 | 5.87 | -0.05 | -0.84% | 5.85 | 5.93 | 126378 | 7432.88 | 0.65% |
| 2026-02-09 | 5.90 | 5.92 | 0.07 | 1.20% | 5.89 | 5.96 | 120827 | 7163.88 | 0.62% |
| 2026-02-06 | 5.85 | 5.85 | -0.04 | -0.68% | 5.78 | 5.92 | 133782 | 7841.64 | 0.69% |
| 2026-02-05 | 5.90 | 5.89 | -0.03 | -0.51% | 5.85 | 5.95 | 117380 | 6915.64 | 0.60% |
| 2026-02-04 | 5.79 | 5.92 | 0.12 | 2.07% | 5.76 | 5.93 | 170437 | 9989.56 | 0.87% |
| 2026-02-03 | 5.77 | 5.80 | 0.05 | 0.87% | 5.73 | 5.83 | 113945 | 6591.04 | 0.58% |
| 2026-02-02 | 5.79 | 5.75 | -0.07 | -1.20% | 5.75 | 5.87 | 149636 | 8703.48 | 0.77% |
| 2026-01-30 | 5.87 | 5.82 | -0.06 | -1.02% | 5.77 | 5.94 | 181207 | 10595.39 | 0.93% |
| 2026-01-29 | 5.85 | 5.88 | 0.03 | 0.51% | 5.75 | 5.92 | 185198 | 10853.74 | 0.95% |
| 2026-01-28 | 5.86 | 5.85 | -0.02 | -0.34% | 5.81 | 5.90 | 137342 | 8040.73 | 0.70% |
| 2026-01-27 | 5.97 | 5.87 | -0.11 | -1.84% | 5.80 | 5.99 | 191353 | 11219.11 | 0.98% |
| 2026-01-26 | 6.09 | 5.98 | -0.12 | -1.97% | 5.95 | 6.10 | 227886 | 13677.65 | 1.17% |
| 2026-01-23 | 6.03 | 6.10 | 0.08 | 1.33% | 6.01 | 6.12 | 197360 | 12021.64 | 1.01% |
| 2026-01-22 | 5.98 | 6.02 | 0.05 | 0.84% | 5.97 | 6.05 | 138926 | 8351.06 | 0.71% |
| 2026-01-21 | 5.99 | 5.97 | -0.04 | -0.67% | 5.91 | 6.03 | 158255 | 9465.05 | 0.81% |
| 2026-01-20 | 6.10 | 6.01 | -0.11 | -1.80% | 6.00 | 6.11 | 197152 | 11881.63 | 1.01% |
| 2026-01-19 | 5.99 | 6.12 | 0.11 | 1.83% | 5.97 | 6.13 | 230833 | 14011.03 | 1.18% |
| 2026-01-16 | 6.07 | 6.01 | -0.05 | -0.83% | 6.00 | 6.12 | 200333 | 12092.41 | 1.03% |
| 2026-01-15 | 6.13 | 6.06 | -0.11 | -1.78% | 6.03 | 6.14 | 225971 | 13736.37 | 1.16% |
| 2026-01-14 | 6.13 | 6.17 | 0.04 | 0.65% | 6.10 | 6.29 | 361465 | 22425.75 | 1.85% |
| 2026-01-13 | 6.33 | 6.13 | -0.20 | -3.16% | 6.12 | 6.36 | 377373 | 23502.53 | 1.94% |
| 2026-01-12 | 6.34 | 6.33 | 0.01 | 0.16% | 6.28 | 6.41 | 358989 | 22695.52 | 1.84% |
| 2026-01-09 | 6.25 | 6.32 | 0.10 | 1.61% | 6.23 | 6.35 | 297387 | 18746.30 | 1.53% |
| 2026-01-08 | 6.18 | 6.22 | 0.03 | 0.48% | 6.16 | 6.32 | 247341 | 15454.41 | 1.27% |
| 2026-01-07 | 6.28 | 6.19 | -0.08 | -1.28% | 6.18 | 6.31 | 286714 | 17861.71 | 1.47% |
| 2026-01-06 | 6.23 | 6.27 | 0.03 | 0.48% | 6.21 | 6.38 | 334976 | 21026.58 | 1.72% |
| 2026-01-05 | 6.40 | 6.24 | -0.18 | -2.80% | 6.16 | 6.40 | 374254 | 23317.53 | 1.92% |
| 2025-12-31 | 6.45 | 6.42 | -0.07 | -1.08% | 6.30 | 6.58 | 319438 | 20489.16 | 1.64% |
| 2025-12-30 | 6.78 | 6.49 | -0.27 | -3.99% | 6.47 | 6.80 | 414491 | 27291.94 | 2.13% |
| 2025-12-29 | 6.80 | 6.76 | -0.08 | -1.17% | 6.69 | 7.02 | 493947 | 33731.67 | 2.53% |
| 2025-12-26 | 6.55 | 6.84 | 0.25 | 3.79% | 6.52 | 7.07 | 679774 | 46528.27 | 3.49% |
| 2025-12-25 | 6.81 | 6.59 | -0.22 | -3.23% | 6.57 | 6.83 | 394588 | 26198.51 | 2.02% |
| 2025-12-24 | 6.76 | 6.81 | -0.08 | -1.16% | 6.68 | 6.90 | 613165 | 41694.78 | 3.14% |
| 2025-12-23 | 7.11 | 6.89 | 0.04 | 0.58% | 6.79 | 7.31 | 1067442 | 75052.73 | 5.47% |
| 2025-12-22 | 6.38 | 6.85 | 0.62 | 9.95% | 6.35 | 6.85 | 540603 | 36255.23 | 2.77% |
| 2025-12-19 | 5.96 | 6.23 | 0.28 | 4.71% | 5.95 | 6.39 | 469208 | 28857.63 | 2.41% |
| 2025-12-18 | 6.10 | 5.95 | -0.17 | -2.78% | 5.94 | 6.12 | 320634 | 19295.96 | 1.64% |
| 2025-12-17 | 6.37 | 6.12 | -0.25 | -3.92% | 5.94 | 6.38 | 433402 | 26296.03 | 2.22% |
| 2025-12-16 | 6.55 | 6.37 | -0.19 | -2.90% | 6.32 | 6.69 | 328201 | 21126.31 | 1.68% |
| 2025-12-15 | 6.75 | 6.56 | -0.14 | -2.09% | 6.46 | 6.76 | 278637 | 18340.42 | 1.43% |
| 2025-12-12 | 6.83 | 6.70 | -0.12 | -1.76% | 6.65 | 6.88 | 386581 | 25944.09 | 1.98% |
| 2025-12-11 | 7.06 | 6.82 | -0.12 | -1.73% | 6.80 | 7.22 | 765765 | 53196.02 | 3.93% |
| 2025-12-10 | 6.32 | 6.94 | 0.63 | 9.98% | 6.22 | 6.94 | 715204 | 47842.18 | 3.67% |
| 2025-12-09 | 6.60 | 6.31 | -0.36 | -5.40% | 6.28 | 6.63 | 433584 | 27697.86 | 2.22% |
| 2025-12-08 | 6.57 | 6.67 | 0.10 | 1.52% | 6.57 | 6.77 | 371208 | 24728.29 | 1.90% |
| 2025-12-05 | 6.45 | 6.57 | 0.09 | 1.39% | 6.23 | 6.63 | 360409 | 23250.04 | 1.85% |
| 2025-12-04 | 6.75 | 6.48 | -0.33 | -4.85% | 6.47 | 6.78 | 438322 | 28671.39 | 2.25% |
| 2025-12-03 | 6.63 | 6.81 | 0.19 | 2.87% | 6.60 | 7.12 | 701650 | 48365.12 | 3.60% |
| 2025-12-02 | 6.68 | 6.62 | -0.33 | -4.75% | 6.45 | 6.76 | 847484 | 55741.88 | 4.35% |
| 2025-12-01 | 6.95 | 6.95 | -0.77 | -9.97% | 6.95 | 7.08 | 299800 | 20846.71 | 1.54% |
| 2025-11-28 | 7.47 | 7.72 | 0.23 | 3.07% | 7.30 | 7.79 | 357003 | 27180.89 | 1.83% |
| 2025-11-27 | 7.69 | 7.49 | -0.20 | -2.60% | 7.31 | 7.74 | 328197 | 24609.33 | 1.68% |
| 2025-11-26 | 7.48 | 7.69 | 0.17 | 2.26% | 7.43 | 7.98 | 552442 | 42953.51 | 2.83% |
| 2025-11-25 | 7.26 | 7.52 | 0.30 | 4.16% | 7.16 | 7.59 | 392804 | 28896.77 | 2.01% |
| 2025-11-24 | 7.45 | 7.22 | -0.28 | -3.73% | 7.08 | 7.86 | 473010 | 34732.43 | 2.43% |
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。
