| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 28.73 | 27.60 | -1.58 | -5.41% | 27.06 | 28.81 | 232616 | 64105.88 | 2.55% |
| 2025-04-02 | 29.04 | 29.18 | -0.04 | -0.14% | 28.78 | 29.53 | 83140 | 24299.99 | 0.91% |
| 2025-04-01 | 29.70 | 29.22 | -0.49 | -1.65% | 28.97 | 29.87 | 106242 | 31143.76 | 1.17% |
| 2025-03-31 | 30.29 | 29.71 | -0.50 | -1.66% | 29.46 | 31.28 | 172397 | 52224.26 | 1.89% |
| 2025-03-28 | 30.22 | 30.21 | 0.14 | 0.47% | 29.70 | 30.45 | 120120 | 36107.93 | 1.32% |
| 2025-03-27 | 30.14 | 30.07 | -0.09 | -0.30% | 29.94 | 30.40 | 61712 | 18603.60 | 0.68% |
| 2025-03-26 | 30.55 | 30.16 | -0.34 | -1.11% | 29.80 | 30.69 | 103582 | 31182.08 | 1.14% |
| 2025-03-25 | 31.00 | 30.50 | -0.50 | -1.61% | 30.36 | 31.50 | 93458 | 28802.00 | 1.02% |
| 2025-03-24 | 30.11 | 31.00 | 0.89 | 2.96% | 30.01 | 31.55 | 129540 | 40190.08 | 1.42% |
| 2025-03-21 | 29.92 | 30.11 | 0.06 | 0.20% | 29.81 | 30.79 | 102612 | 31157.13 | 1.13% |
| 2025-03-20 | 30.55 | 30.05 | -0.54 | -1.77% | 29.96 | 30.86 | 102378 | 31046.53 | 1.12% |
| 2025-03-19 | 30.31 | 30.59 | 0.39 | 1.29% | 29.89 | 30.65 | 94904 | 28778.97 | 1.04% |
| 2025-03-18 | 30.08 | 30.20 | 0.13 | 0.43% | 29.69 | 30.54 | 119468 | 35898.13 | 1.31% |
| 2025-03-17 | 29.76 | 30.07 | 0.41 | 1.38% | 29.70 | 30.40 | 140567 | 42248.77 | 1.54% |
| 2025-03-14 | 28.29 | 29.66 | 1.40 | 4.95% | 28.24 | 29.85 | 219837 | 64086.20 | 2.41% |
| 2025-03-13 | 28.17 | 28.26 | 0.10 | 0.36% | 28.01 | 28.47 | 97221 | 27424.80 | 1.07% |
| 2025-03-12 | 28.48 | 28.16 | -0.34 | -1.19% | 28.13 | 28.80 | 113974 | 32351.70 | 1.25% |
| 2025-03-11 | 28.14 | 28.50 | 0.23 | 0.81% | 27.88 | 28.50 | 89320 | 25161.11 | 0.98% |
| 2025-03-10 | 28.30 | 28.27 | -0.10 | -0.35% | 28.16 | 28.75 | 91931 | 26140.68 | 1.01% |
| 2025-03-07 | 28.10 | 28.37 | 0.20 | 0.71% | 27.89 | 28.46 | 104662 | 29461.72 | 1.15% |
| 2025-03-06 | 28.21 | 28.17 | 0.03 | 0.11% | 27.76 | 28.49 | 151251 | 42444.96 | 1.66% |
| 2025-03-05 | 28.22 | 28.14 | -0.07 | -0.25% | 27.85 | 28.32 | 82798 | 23226.16 | 0.91% |
| 2025-03-04 | 28.36 | 28.21 | -0.22 | -0.77% | 28.06 | 28.82 | 84576 | 23928.39 | 0.93% |
| 2025-03-03 | 28.65 | 28.43 | -0.13 | -0.46% | 28.33 | 29.05 | 115935 | 33160.62 | 1.27% |
| 2025-02-28 | 28.88 | 28.56 | -0.30 | -1.04% | 28.48 | 29.34 | 157587 | 45579.62 | 1.73% |
| 2025-02-27 | 27.72 | 28.86 | 1.15 | 4.15% | 27.52 | 29.00 | 245282 | 69759.20 | 2.69% |
| 2025-02-26 | 27.78 | 27.71 | -0.11 | -0.40% | 27.51 | 28.24 | 127560 | 35397.92 | 1.40% |
| 2025-02-25 | 28.55 | 27.82 | -0.73 | -2.56% | 27.66 | 28.67 | 125570 | 35281.36 | 1.38% |
| 2025-02-24 | 27.80 | 28.55 | 0.75 | 2.70% | 27.67 | 28.93 | 197314 | 56064.79 | 2.16% |
| 2025-02-21 | 27.99 | 27.80 | -0.27 | -0.96% | 27.60 | 28.07 | 120005 | 33308.49 | 1.32% |
| 2025-02-20 | 28.10 | 28.07 | -0.22 | -0.78% | 27.86 | 28.54 | 112912 | 31750.42 | 1.24% |
| 2025-02-19 | 28.17 | 28.29 | 0.09 | 0.32% | 27.60 | 28.35 | 174015 | 48615.57 | 1.91% |
| 2025-02-18 | 29.04 | 28.20 | -0.96 | -3.29% | 28.11 | 29.04 | 174173 | 49587.02 | 1.91% |
| 2025-02-17 | 29.72 | 29.16 | -0.86 | -2.86% | 28.80 | 29.79 | 187273 | 54441.88 | 2.05% |
| 2025-02-14 | 30.20 | 30.02 | -0.04 | -0.13% | 29.77 | 30.30 | 68993 | 20711.77 | 0.76% |
| 2025-02-13 | 29.89 | 30.06 | 0.17 | 0.57% | 29.83 | 30.60 | 112568 | 34085.26 | 1.23% |
| 2025-02-12 | 29.90 | 29.89 | 0.00 | 0.00% | 29.42 | 30.06 | 109640 | 32606.71 | 1.20% |
| 2025-02-11 | 29.88 | 29.89 | 0.31 | 1.05% | 29.80 | 30.32 | 123384 | 37084.13 | 1.35% |
| 2025-02-10 | 30.70 | 29.58 | -1.13 | -3.68% | 29.32 | 30.70 | 174259 | 51853.34 | 1.91% |
| 2025-02-07 | 30.56 | 30.71 | 0.15 | 0.49% | 30.12 | 31.11 | 100928 | 31022.88 | 1.11% |
| 2025-02-06 | 30.68 | 30.56 | -0.40 | -1.29% | 30.33 | 31.04 | 90244 | 27551.86 | 0.99% |
| 2025-02-05 | 31.26 | 30.96 | -0.78 | -2.46% | 30.21 | 31.72 | 112039 | 34503.00 | 1.23% |
| 2025-01-27 | 31.20 | 31.74 | 0.58 | 1.86% | 31.00 | 31.96 | 83732 | 26469.51 | 0.92% |
| 2025-01-24 | 31.16 | 31.16 | -0.31 | -0.99% | 30.88 | 31.78 | 77968 | 24431.00 | 0.86% |
| 2025-01-23 | 31.18 | 31.47 | 0.42 | 1.35% | 30.75 | 31.94 | 111712 | 35151.36 | 1.23% |
| 2025-01-22 | 31.20 | 31.05 | -0.54 | -1.71% | 30.30 | 31.50 | 109159 | 33665.46 | 1.20% |
| 2025-01-21 | 31.61 | 31.59 | -0.09 | -0.28% | 31.21 | 31.96 | 83551 | 26354.48 | 0.92% |
| 2025-01-20 | 32.26 | 31.68 | -0.42 | -1.31% | 31.50 | 32.66 | 91433 | 29156.63 | 1.00% |
| 2025-01-17 | 31.70 | 32.10 | 0.08 | 0.25% | 31.24 | 32.42 | 105451 | 33668.16 | 1.16% |
| 2025-01-16 | 31.30 | 32.02 | 0.87 | 2.79% | 31.30 | 32.84 | 184777 | 59558.23 | 2.03% |
| 2025-01-15 | 31.47 | 31.15 | -0.60 | -1.89% | 30.94 | 32.35 | 131839 | 41579.29 | 1.45% |
| 2025-01-14 | 31.20 | 31.75 | 0.53 | 1.70% | 30.83 | 31.90 | 149251 | 47030.20 | 1.64% |
| 2025-01-13 | 31.49 | 31.22 | -0.72 | -2.25% | 30.88 | 32.18 | 152493 | 47927.30 | 1.67% |
| 2025-01-10 | 33.12 | 31.94 | -1.19 | -3.59% | 31.93 | 33.45 | 140385 | 45583.61 | 1.54% |
| 2025-01-09 | 32.88 | 33.13 | -0.26 | -0.78% | 32.40 | 33.35 | 200465 | 66077.47 | 2.20% |
| 2025-01-08 | 31.30 | 33.39 | 2.09 | 6.68% | 31.01 | 33.48 | 298200 | 96821.18 | 3.27% |
| 2025-01-07 | 30.85 | 31.30 | -0.01 | -0.03% | 30.57 | 31.98 | 176736 | 55346.29 | 1.94% |
| 2025-01-06 | 31.28 | 31.31 | 0.22 | 0.71% | 30.70 | 32.09 | 206001 | 64661.58 | 2.26% |
| 2025-01-03 | 30.61 | 31.09 | 0.71 | 2.34% | 30.37 | 32.00 | 261617 | 81839.08 | 2.87% |
| 2025-01-02 | 29.07 | 30.38 | 1.48 | 5.12% | 28.95 | 31.40 | 260330 | 78788.00 | 2.86% |
| 2024-12-31 | 29.65 | 28.90 | -0.74 | -2.50% | 28.80 | 29.88 | 135545 | 39577.12 | 1.49% |
| 2024-12-30 | 29.66 | 29.64 | -0.03 | -0.10% | 29.43 | 30.10 | 68012 | 20213.53 | 0.75% |
| 2024-12-27 | 30.00 | 29.67 | -0.33 | -1.10% | 29.41 | 30.28 | 73843 | 21922.73 | 0.81% |
| 2024-12-26 | 30.38 | 30.00 | -0.33 | -1.09% | 29.78 | 30.38 | 72609 | 21750.28 | 0.80% |
| 2024-12-25 | 30.48 | 30.33 | -0.32 | -1.04% | 30.14 | 30.92 | 72958 | 22222.04 | 0.80% |
| 2024-12-24 | 29.99 | 30.65 | 0.50 | 1.66% | 29.93 | 31.33 | 147465 | 45354.17 | 1.62% |
| 2024-12-23 | 29.28 | 30.15 | 0.78 | 2.66% | 29.20 | 30.48 | 125755 | 37831.28 | 1.38% |
| 2024-12-20 | 29.81 | 29.37 | -0.45 | -1.51% | 29.30 | 30.00 | 80332 | 23797.23 | 0.88% |
| 2024-12-19 | 29.04 | 29.82 | 0.42 | 1.43% | 28.86 | 30.27 | 96506 | 28692.50 | 1.06% |
| 2024-12-18 | 29.51 | 29.40 | 0.14 | 0.48% | 29.30 | 29.85 | 101296 | 29946.32 | 1.11% |
| 2024-12-17 | 29.48 | 29.26 | -0.19 | -0.65% | 29.20 | 30.25 | 87404 | 25923.41 | 0.96% |
| 2024-12-16 | 29.61 | 29.45 | -0.18 | -0.61% | 28.80 | 29.93 | 101988 | 29921.88 | 1.12% |
| 2024-12-13 | 30.65 | 29.63 | -1.18 | -3.83% | 29.42 | 30.70 | 154917 | 46214.23 | 1.70% |
| 2024-12-12 | 30.03 | 30.81 | 0.78 | 2.60% | 29.80 | 30.99 | 150290 | 45703.87 | 1.65% |
| 2024-12-11 | 28.74 | 30.03 | 1.06 | 3.66% | 28.53 | 30.27 | 192812 | 57566.91 | 2.11% |
| 2024-12-10 | 28.80 | 28.97 | 1.35 | 4.89% | 28.77 | 29.96 | 285834 | 84316.08 | 3.13% |
| 2024-12-09 | 27.56 | 27.62 | -0.06 | -0.22% | 27.32 | 28.33 | 114529 | 31802.98 | 1.26% |
| 2024-12-06 | 27.11 | 27.68 | 0.51 | 1.88% | 27.01 | 27.82 | 98371 | 27060.89 | 1.08% |
| 2024-12-05 | 27.34 | 27.17 | -0.23 | -0.84% | 27.00 | 27.59 | 70410 | 19159.04 | 0.77% |
| 2024-12-04 | 27.29 | 27.40 | 0.09 | 0.33% | 27.06 | 27.90 | 130168 | 35757.12 | 1.43% |
海信家电(000921)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。
