| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 26.39 | 25.75 | -0.69 | -2.61% | 25.61 | 26.51 | 170723 | 44424.20 | 1.86% |
| 2025-06-25 | 26.15 | 26.44 | 0.38 | 1.46% | 25.97 | 26.56 | 119281 | 31251.79 | 1.30% |
| 2025-06-24 | 26.05 | 26.06 | 0.11 | 0.42% | 25.90 | 26.42 | 124394 | 32560.29 | 1.35% |
| 2025-06-23 | 26.06 | 25.95 | -0.22 | -0.84% | 25.62 | 26.19 | 71717 | 18543.28 | 0.78% |
| 2025-06-20 | 26.51 | 26.17 | -0.33 | -1.25% | 26.13 | 26.66 | 69801 | 18383.09 | 0.76% |
| 2025-06-19 | 27.05 | 26.50 | -0.68 | -2.50% | 26.41 | 27.06 | 86619 | 23154.76 | 0.94% |
| 2025-06-18 | 26.90 | 27.18 | 0.25 | 0.93% | 26.84 | 27.18 | 47566 | 12866.17 | 0.52% |
| 2025-06-17 | 27.20 | 26.93 | -0.25 | -0.92% | 26.88 | 27.28 | 42041 | 11355.82 | 0.46% |
| 2025-06-16 | 26.78 | 27.18 | 0.18 | 0.67% | 26.78 | 27.20 | 66284 | 17911.17 | 0.72% |
| 2025-06-13 | 27.00 | 27.00 | -0.57 | -2.07% | 26.45 | 27.34 | 161933 | 43544.54 | 1.76% |
| 2025-06-12 | 27.82 | 27.57 | -0.31 | -1.11% | 27.48 | 27.83 | 66513 | 18359.89 | 0.73% |
| 2025-06-11 | 27.83 | 27.88 | -0.01 | -0.04% | 27.79 | 28.08 | 62076 | 17324.03 | 0.68% |
| 2025-06-10 | 27.62 | 27.89 | 0.26 | 0.94% | 27.52 | 28.16 | 114115 | 31773.00 | 1.25% |
| 2025-06-09 | 27.63 | 27.63 | 0.03 | 0.11% | 27.30 | 27.75 | 64264 | 17724.64 | 0.70% |
| 2025-06-06 | 27.70 | 27.60 | -0.12 | -0.43% | 27.58 | 27.87 | 43045 | 11922.84 | 0.47% |
| 2025-06-05 | 27.82 | 27.72 | -0.16 | -0.57% | 27.45 | 27.85 | 75281 | 20803.08 | 0.83% |
| 2025-06-04 | 27.79 | 27.88 | -0.02 | -0.07% | 27.62 | 28.04 | 107260 | 29789.07 | 1.18% |
| 2025-06-03 | 27.80 | 27.90 | -0.01 | -0.04% | 27.51 | 28.05 | 113520 | 31472.38 | 1.24% |
| 2025-05-30 | 28.22 | 27.91 | -0.45 | -1.59% | 27.90 | 28.50 | 85976 | 24093.12 | 0.94% |
| 2025-05-29 | 28.14 | 28.36 | 0.32 | 1.14% | 28.01 | 28.59 | 64458 | 18248.77 | 0.71% |
| 2025-05-28 | 28.08 | 28.04 | 0.04 | 0.14% | 27.89 | 28.44 | 50393 | 14171.47 | 0.55% |
| 2025-05-27 | 28.39 | 28.00 | -0.38 | -1.34% | 27.94 | 28.50 | 54903 | 15462.66 | 0.60% |
| 2025-05-26 | 29.36 | 28.38 | -0.98 | -3.34% | 28.14 | 29.44 | 101551 | 29039.55 | 1.11% |
| 2025-05-23 | 29.07 | 29.36 | 0.17 | 0.58% | 29.06 | 29.95 | 73904 | 21853.58 | 0.81% |
| 2025-05-22 | 29.52 | 29.19 | -0.49 | -1.65% | 29.13 | 29.67 | 52495 | 15376.06 | 0.58% |
| 2025-05-21 | 29.51 | 29.68 | 0.16 | 0.54% | 29.25 | 29.98 | 65904 | 19534.92 | 0.72% |
| 2025-05-20 | 29.08 | 29.52 | 0.46 | 1.58% | 28.90 | 29.73 | 57927 | 16988.94 | 0.64% |
| 2025-05-19 | 28.96 | 29.06 | 0.01 | 0.03% | 28.81 | 29.29 | 59799 | 17388.39 | 0.66% |
| 2025-05-16 | 28.77 | 29.05 | 0.28 | 0.97% | 28.50 | 29.17 | 62317 | 18019.62 | 0.68% |
| 2025-05-15 | 29.26 | 28.77 | -0.53 | -1.81% | 28.75 | 29.37 | 53805 | 15602.20 | 0.59% |
| 2025-05-14 | 29.45 | 29.30 | -0.38 | -1.28% | 28.90 | 29.55 | 89419 | 26095.04 | 0.98% |
| 2025-05-13 | 30.52 | 29.68 | -0.60 | -1.98% | 29.30 | 30.53 | 137695 | 40770.62 | 1.51% |
| 2025-05-12 | 29.01 | 30.28 | 1.28 | 4.41% | 29.01 | 30.50 | 192933 | 57601.39 | 2.12% |
| 2025-05-09 | 27.75 | 29.00 | 1.25 | 4.50% | 27.66 | 29.08 | 140144 | 39919.50 | 1.54% |
| 2025-05-08 | 27.77 | 27.75 | -0.01 | -0.04% | 27.40 | 28.09 | 83918 | 23363.74 | 0.92% |
| 2025-05-07 | 27.10 | 27.76 | 0.85 | 3.16% | 27.10 | 27.77 | 162876 | 44777.94 | 1.79% |
| 2025-05-06 | 27.40 | 26.91 | -0.53 | -1.93% | 26.63 | 27.60 | 180664 | 48543.77 | 1.98% |
| 2025-04-30 | 27.62 | 27.44 | -0.16 | -0.58% | 27.39 | 27.80 | 43074 | 11873.13 | 0.47% |
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。
