| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.71 | 5.78 | 0.06 | 1.05% | 5.61 | 5.79 | 139054 | 7980.54 | 0.71% |
| 2025-06-13 | 5.83 | 5.72 | -0.13 | -2.22% | 5.71 | 5.84 | 119514 | 6882.05 | 0.61% |
| 2025-06-12 | 5.81 | 5.85 | 0.04 | 0.69% | 5.76 | 5.91 | 124530 | 7289.43 | 0.64% |
| 2025-06-11 | 5.75 | 5.81 | 0.05 | 0.87% | 5.71 | 5.87 | 131508 | 7655.35 | 0.67% |
| 2025-06-10 | 5.78 | 5.76 | -0.02 | -0.35% | 5.68 | 5.93 | 167819 | 9690.36 | 0.86% |
| 2025-06-09 | 5.73 | 5.78 | 0.07 | 1.23% | 5.68 | 5.81 | 144151 | 8317.46 | 0.74% |
| 2025-06-06 | 5.66 | 5.71 | 0.05 | 0.88% | 5.64 | 5.83 | 189185 | 10836.58 | 0.97% |
| 2025-06-05 | 5.69 | 5.66 | -0.02 | -0.35% | 5.61 | 5.73 | 89834 | 5089.22 | 0.46% |
| 2025-06-04 | 5.55 | 5.68 | 0.14 | 2.53% | 5.52 | 5.68 | 128501 | 7228.55 | 0.66% |
| 2025-06-03 | 5.44 | 5.54 | 0.07 | 1.28% | 5.43 | 5.56 | 97454 | 5392.32 | 0.50% |
| 2025-05-30 | 5.53 | 5.47 | -0.05 | -0.91% | 5.45 | 5.53 | 55261 | 3030.10 | 0.28% |
| 2025-05-29 | 5.41 | 5.52 | 0.15 | 2.79% | 5.37 | 5.52 | 85139 | 4656.62 | 0.44% |
| 2025-05-28 | 5.45 | 5.37 | -0.06 | -1.10% | 5.36 | 5.46 | 58187 | 3136.40 | 0.30% |
| 2025-05-27 | 5.46 | 5.43 | -0.03 | -0.55% | 5.37 | 5.50 | 61063 | 3302.59 | 0.31% |
| 2025-05-26 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.48 | 51308 | 2799.37 | 0.26% |
| 2025-05-23 | 5.58 | 5.46 | -0.13 | -2.33% | 5.45 | 5.61 | 85852 | 4741.45 | 0.44% |
| 2025-05-22 | 5.66 | 5.59 | -0.08 | -1.41% | 5.58 | 5.68 | 83685 | 4695.19 | 0.43% |
| 2025-05-21 | 5.71 | 5.67 | -0.03 | -0.53% | 5.63 | 5.72 | 58851 | 3339.66 | 0.30% |
| 2025-05-20 | 5.71 | 5.70 | 0.02 | 0.35% | 5.65 | 5.74 | 70868 | 4034.96 | 0.36% |
| 2025-05-19 | 5.64 | 5.68 | 0.07 | 1.25% | 5.61 | 5.70 | 78921 | 4465.75 | 0.40% |
| 2025-05-16 | 5.66 | 5.61 | -0.07 | -1.23% | 5.60 | 5.69 | 76288 | 4291.58 | 0.39% |
| 2025-05-15 | 5.76 | 5.68 | -0.12 | -2.07% | 5.67 | 5.77 | 91552 | 5221.94 | 0.47% |
| 2025-05-14 | 5.67 | 5.80 | 0.13 | 2.29% | 5.61 | 5.88 | 166061 | 9548.98 | 0.85% |
| 2025-05-13 | 5.73 | 5.67 | -0.01 | -0.18% | 5.63 | 5.73 | 81977 | 4656.14 | 0.42% |
| 2025-05-12 | 5.62 | 5.68 | 0.09 | 1.61% | 5.60 | 5.68 | 90976 | 5143.19 | 0.47% |
| 2025-05-09 | 5.68 | 5.59 | -0.12 | -2.10% | 5.57 | 5.71 | 87366 | 4903.49 | 0.45% |
| 2025-05-08 | 5.61 | 5.71 | 0.06 | 1.06% | 5.61 | 5.75 | 116448 | 6617.30 | 0.60% |
| 2025-05-07 | 5.83 | 5.65 | -0.07 | -1.22% | 5.63 | 5.89 | 160066 | 9168.16 | 0.82% |
| 2025-05-06 | 5.48 | 5.72 | 0.29 | 5.34% | 5.48 | 5.83 | 227192 | 12889.89 | 1.17% |
| 2025-04-30 | 5.43 | 5.43 | -0.01 | -0.18% | 5.41 | 5.52 | 83766 | 4580.63 | 0.43% |
| 2025-04-29 | 5.50 | 5.44 | -0.16 | -2.86% | 5.41 | 5.61 | 136378 | 7500.73 | 0.70% |
| 2025-04-28 | 5.75 | 5.60 | -0.13 | -2.27% | 5.60 | 5.75 | 79751 | 4493.10 | 0.41% |
| 2025-04-25 | 5.72 | 5.73 | 0.01 | 0.17% | 5.69 | 5.77 | 94170 | 5393.55 | 0.48% |
| 2025-04-24 | 5.81 | 5.72 | -0.12 | -2.05% | 5.71 | 5.83 | 108505 | 6251.47 | 0.56% |
| 2025-04-23 | 5.90 | 5.84 | -0.07 | -1.18% | 5.80 | 5.95 | 157962 | 9261.55 | 0.81% |
| 2025-04-22 | 5.80 | 5.91 | 0.11 | 1.90% | 5.80 | 5.98 | 212251 | 12542.20 | 1.09% |
| 2025-04-21 | 5.76 | 5.80 | 0.00 | 0.00% | 5.71 | 5.88 | 166968 | 9698.55 | 0.86% |
| 2025-04-18 | 5.80 | 5.80 | 0.06 | 1.05% | 5.70 | 5.84 | 140355 | 8132.98 | 0.72% |
| 2025-04-17 | 5.76 | 5.74 | -0.03 | -0.52% | 5.71 | 5.85 | 146167 | 8451.13 | 0.75% |
| 2025-04-16 | 5.85 | 5.77 | -0.14 | -2.37% | 5.60 | 5.90 | 229358 | 13236.87 | 1.18% |
| 2025-04-15 | 6.03 | 5.91 | -0.12 | -1.99% | 5.85 | 6.07 | 444783 | 26425.01 | 2.28% |
| 2025-04-14 | 5.54 | 6.03 | 0.55 | 10.04% | 5.51 | 6.03 | 275695 | 16190.26 | 1.41% |
| 2025-04-11 | 5.41 | 5.48 | -0.01 | -0.18% | 5.40 | 5.53 | 100802 | 5520.77 | 0.52% |
| 2025-04-10 | 5.41 | 5.49 | 0.09 | 1.67% | 5.37 | 5.57 | 163070 | 8976.25 | 0.84% |
| 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% |
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。
