| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 24.94 | 24.82 | -0.15 | -0.60% | 24.81 | 25.07 | 79360 | 19762.74 | 0.86% |
| 2025-10-23 | 25.06 | 24.97 | -0.08 | -0.32% | 24.73 | 25.08 | 76623 | 19057.01 | 0.83% |
| 2025-10-22 | 24.87 | 25.05 | 0.05 | 0.20% | 24.81 | 25.20 | 66372 | 16626.39 | 0.72% |
| 2025-10-21 | 25.10 | 25.00 | -0.07 | -0.28% | 24.88 | 25.10 | 94447 | 23592.70 | 1.03% |
| 2025-10-20 | 25.33 | 25.07 | -0.11 | -0.44% | 25.02 | 25.48 | 92819 | 23371.47 | 1.01% |
| 2025-10-17 | 25.80 | 25.18 | -0.62 | -2.40% | 25.12 | 25.94 | 95498 | 24331.93 | 1.04% |
| 2025-10-16 | 26.08 | 25.80 | -0.27 | -1.04% | 25.66 | 26.26 | 76330 | 19754.66 | 0.83% |
| 2025-10-15 | 25.70 | 26.07 | 0.31 | 1.20% | 25.65 | 26.20 | 95943 | 24873.43 | 1.04% |
| 2025-10-14 | 25.51 | 25.76 | 0.31 | 1.22% | 25.45 | 26.35 | 148792 | 38411.60 | 1.62% |
| 2025-10-13 | 25.22 | 25.45 | -0.47 | -1.81% | 25.14 | 25.62 | 135342 | 34378.47 | 1.47% |
| 2025-10-10 | 25.75 | 25.92 | 0.19 | 0.74% | 25.64 | 26.37 | 150255 | 39133.55 | 1.64% |
| 2025-10-09 | 25.93 | 25.73 | -0.31 | -1.19% | 25.21 | 25.94 | 180191 | 46101.16 | 1.96% |
| 2025-09-30 | 26.54 | 26.04 | -0.51 | -1.92% | 25.98 | 26.66 | 147830 | 38573.65 | 1.61% |
| 2025-09-29 | 27.03 | 26.55 | -0.61 | -2.25% | 26.38 | 27.08 | 145885 | 38860.47 | 1.59% |
| 2025-09-26 | 26.84 | 27.16 | 0.21 | 0.78% | 26.31 | 27.30 | 207846 | 55714.21 | 2.26% |
| 2025-09-25 | 27.30 | 26.95 | -0.35 | -1.28% | 26.91 | 27.69 | 263947 | 71742.00 | 2.87% |
| 2025-09-24 | 25.04 | 27.30 | 2.17 | 8.64% | 24.89 | 27.50 | 491544 | 130424.14 | 5.35% |
| 2025-09-23 | 25.01 | 25.13 | 0.12 | 0.48% | 24.77 | 25.18 | 86286 | 21528.29 | 0.94% |
| 2025-09-22 | 25.28 | 25.01 | -0.32 | -1.26% | 24.86 | 25.28 | 98696 | 24690.42 | 1.07% |
| 2025-09-19 | 24.92 | 25.33 | 0.29 | 1.16% | 24.70 | 25.38 | 113311 | 28430.02 | 1.23% |
| 2025-09-18 | 25.28 | 25.04 | -0.23 | -0.91% | 24.79 | 25.54 | 165555 | 41812.50 | 1.80% |
| 2025-09-17 | 24.67 | 25.27 | 0.63 | 2.56% | 24.61 | 25.50 | 181038 | 45487.65 | 1.97% |
| 2025-09-16 | 24.80 | 24.64 | -0.12 | -0.48% | 24.50 | 24.81 | 66520 | 16386.70 | 0.72% |
| 2025-09-15 | 24.88 | 24.76 | -0.09 | -0.36% | 24.62 | 24.93 | 88266 | 21848.22 | 0.96% |
| 2025-09-12 | 25.05 | 24.85 | -0.20 | -0.80% | 24.78 | 25.06 | 89712 | 22326.29 | 0.98% |
| 2025-09-11 | 24.88 | 25.05 | 0.13 | 0.52% | 24.73 | 25.07 | 74724 | 18597.60 | 0.81% |
| 2025-09-10 | 25.10 | 24.92 | -0.30 | -1.19% | 24.72 | 25.18 | 104941 | 26116.53 | 1.14% |
| 2025-09-09 | 25.16 | 25.22 | 0.09 | 0.36% | 24.96 | 25.28 | 98564 | 24752.18 | 1.07% |
| 2025-09-08 | 24.80 | 25.13 | 0.35 | 1.41% | 24.78 | 25.15 | 113967 | 28487.31 | 1.24% |
| 2025-09-05 | 24.57 | 24.78 | 0.18 | 0.73% | 24.51 | 24.80 | 79357 | 19596.22 | 0.86% |
| 2025-09-04 | 24.75 | 24.60 | -0.07 | -0.28% | 24.29 | 24.83 | 123315 | 30314.19 | 1.34% |
| 2025-09-03 | 25.14 | 24.67 | -0.47 | -1.87% | 24.66 | 25.29 | 123205 | 30679.67 | 1.34% |
| 2025-09-02 | 25.24 | 25.14 | -0.03 | -0.12% | 24.96 | 25.37 | 117214 | 29488.17 | 1.28% |
| 2025-09-01 | 25.40 | 25.17 | -0.26 | -1.02% | 25.05 | 25.45 | 134880 | 34028.39 | 1.47% |
| 2025-08-29 | 25.46 | 25.43 | -0.03 | -0.12% | 25.41 | 25.80 | 155621 | 39803.90 | 1.69% |
| 2025-08-28 | 25.28 | 25.46 | 0.04 | 0.16% | 24.87 | 25.58 | 194389 | 49053.73 | 2.12% |
| 2025-08-27 | 25.74 | 25.42 | -0.19 | -0.74% | 25.39 | 26.10 | 238383 | 61381.05 | 2.60% |
| 2025-08-26 | 25.56 | 25.61 | 0.01 | 0.04% | 25.28 | 25.85 | 209697 | 53695.04 | 2.28% |
| 2025-08-25 | 24.81 | 25.60 | 0.93 | 3.77% | 24.81 | 25.78 | 334602 | 84515.83 | 3.64% |
| 2025-08-22 | 24.70 | 24.67 | -0.02 | -0.08% | 24.50 | 24.76 | 153923 | 37877.41 | 1.68% |
| 2025-08-21 | 24.52 | 24.69 | 0.20 | 0.82% | 24.44 | 24.92 | 204785 | 50505.97 | 2.23% |
| 2025-08-20 | 24.45 | 24.49 | 0.04 | 0.16% | 24.27 | 24.53 | 109152 | 26633.39 | 1.19% |
| 2025-08-19 | 24.59 | 24.45 | -0.06 | -0.24% | 24.34 | 24.66 | 119079 | 29154.53 | 1.30% |
| 2025-08-18 | 24.40 | 24.51 | 0.15 | 0.62% | 24.40 | 24.67 | 161528 | 39600.80 | 1.76% |
| 2025-08-15 | 24.24 | 24.36 | 0.18 | 0.74% | 23.82 | 24.36 | 133623 | 32312.38 | 1.46% |
| 2025-08-14 | 25.64 | 25.41 | -0.19 | -0.74% | 25.34 | 25.76 | 215246 | 55012.92 | 2.34% |
| 2025-08-13 | 25.85 | 25.60 | -0.12 | -0.47% | 25.53 | 25.87 | 169065 | 43330.34 | 1.84% |
| 2025-08-12 | 25.45 | 25.72 | 0.27 | 1.06% | 25.43 | 25.88 | 194881 | 50117.13 | 2.12% |
| 2025-08-11 | 25.50 | 25.45 | -0.01 | -0.04% | 25.38 | 25.54 | 129369 | 32895.31 | 1.41% |
| 2025-08-08 | 25.45 | 25.46 | 0.08 | 0.32% | 25.42 | 25.59 | 123989 | 31592.98 | 1.35% |
| 2025-08-07 | 25.41 | 25.38 | -0.02 | -0.08% | 25.31 | 25.46 | 115434 | 29274.54 | 1.26% |
| 2025-08-06 | 25.44 | 25.40 | -0.04 | -0.16% | 25.29 | 25.44 | 115732 | 29336.60 | 1.26% |
| 2025-08-05 | 25.45 | 25.44 | 0.02 | 0.08% | 25.40 | 25.54 | 131240 | 33396.12 | 1.43% |
| 2025-08-04 | 25.38 | 25.42 | -0.08 | -0.31% | 25.23 | 25.43 | 154726 | 39155.11 | 1.69% |
| 2025-08-01 | 25.58 | 25.50 | -0.19 | -0.74% | 25.36 | 25.58 | 196292 | 49936.52 | 2.14% |
| 2025-07-31 | 26.28 | 25.69 | -1.51 | -5.55% | 25.26 | 26.28 | 491798 | 125351.68 | 5.36% |
| 2025-07-30 | 26.77 | 27.20 | 0.44 | 1.64% | 26.67 | 27.36 | 179795 | 48720.84 | 1.96% |
| 2025-07-29 | 26.75 | 26.76 | 0.01 | 0.04% | 26.62 | 26.83 | 86056 | 22994.43 | 0.94% |
| 2025-07-28 | 26.97 | 26.75 | -0.20 | -0.74% | 26.66 | 27.05 | 135630 | 36333.15 | 1.48% |
| 2025-07-25 | 27.20 | 26.95 | -0.20 | -0.74% | 26.83 | 27.29 | 118618 | 32087.81 | 1.29% |
| 2025-07-24 | 27.00 | 27.15 | 0.19 | 0.70% | 26.83 | 27.15 | 107723 | 29085.60 | 1.17% |
| 2025-07-23 | 26.87 | 26.96 | 0.07 | 0.26% | 26.83 | 27.12 | 138610 | 37432.03 | 1.51% |
| 2025-07-22 | 26.57 | 26.89 | 0.32 | 1.20% | 26.56 | 26.90 | 123248 | 32958.08 | 1.34% |
| 2025-07-21 | 26.46 | 26.57 | 0.09 | 0.34% | 26.36 | 26.57 | 124834 | 33059.62 | 1.36% |
| 2025-07-18 | 26.58 | 26.48 | -0.03 | -0.11% | 26.33 | 26.58 | 97664 | 25800.56 | 1.06% |
| 2025-07-17 | 26.44 | 26.51 | 0.08 | 0.30% | 26.37 | 26.57 | 100880 | 26701.71 | 1.10% |
| 2025-07-16 | 26.30 | 26.43 | 0.14 | 0.53% | 26.30 | 26.58 | 99926 | 26441.30 | 1.09% |
| 2025-07-15 | 26.48 | 26.29 | -0.23 | -0.87% | 26.23 | 26.66 | 160548 | 42344.58 | 1.75% |
| 2025-07-14 | 26.10 | 26.52 | 0.42 | 1.61% | 26.01 | 26.98 | 305070 | 81057.07 | 3.32% |
| 2025-07-11 | 26.10 | 26.10 | 0.01 | 0.04% | 25.99 | 26.38 | 181512 | 47516.59 | 1.98% |
| 2025-07-10 | 26.11 | 26.09 | 0.01 | 0.04% | 25.98 | 26.26 | 125898 | 32833.69 | 1.37% |
| 2025-07-09 | 26.35 | 26.08 | -0.14 | -0.53% | 25.85 | 26.59 | 245372 | 64220.46 | 2.67% |
| 2025-07-08 | 26.28 | 26.22 | 0.06 | 0.23% | 26.13 | 26.62 | 209012 | 55001.62 | 2.28% |
| 2025-07-07 | 26.46 | 26.16 | -0.19 | -0.72% | 26.10 | 26.55 | 170458 | 44717.20 | 1.86% |
| 2025-07-04 | 25.45 | 26.35 | 0.92 | 3.62% | 25.44 | 26.35 | 372069 | 96684.80 | 4.05% |
| 2025-07-03 | 25.98 | 25.43 | -0.55 | -2.12% | 25.17 | 26.05 | 298180 | 76025.73 | 3.25% |
| 2025-07-02 | 25.63 | 25.98 | 0.36 | 1.41% | 25.55 | 26.20 | 149297 | 38739.96 | 1.63% |
| 2025-07-01 | 25.68 | 25.62 | -0.08 | -0.31% | 25.53 | 25.69 | 72411 | 18533.80 | 0.79% |
| 2025-06-30 | 25.80 | 25.70 | -0.05 | -0.19% | 25.58 | 26.00 | 133364 | 34375.45 | 1.45% |
| 2025-06-27 | 25.77 | 25.75 | 0.00 | 0.00% | 25.62 | 25.97 | 99472 | 25637.09 | 1.08% |
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。
