| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 22.22 | 22.23 | -0.25 | -1.11% | 21.93 | 22.38 | 68299 | 15112.77 | 0.74% |
| 2026-03-26 | 22.58 | 22.48 | -0.02 | -0.09% | 22.41 | 22.93 | 68134 | 15429.45 | 0.74% |
| 2026-03-25 | 21.70 | 22.50 | 0.81 | 3.73% | 21.67 | 22.58 | 107186 | 23987.47 | 1.17% |
| 2026-03-24 | 21.39 | 21.69 | 0.52 | 2.46% | 21.20 | 21.75 | 77048 | 16565.30 | 0.84% |
| 2026-03-23 | 21.86 | 21.17 | -1.13 | -5.07% | 21.03 | 22.01 | 147576 | 31433.42 | 1.61% |
| 2026-03-20 | 22.56 | 22.30 | -0.21 | -0.93% | 22.18 | 22.68 | 72588 | 16248.95 | 0.79% |
| 2026-03-19 | 22.87 | 22.51 | -0.45 | -1.96% | 22.45 | 22.96 | 60272 | 13657.22 | 0.66% |
| 2026-03-18 | 23.04 | 22.96 | -0.08 | -0.35% | 22.85 | 23.10 | 50433 | 11577.48 | 0.55% |
| 2026-03-17 | 22.80 | 23.04 | 0.32 | 1.41% | 22.75 | 23.22 | 93192 | 21482.17 | 1.02% |
| 2026-03-16 | 22.70 | 22.72 | 0.08 | 0.35% | 22.44 | 22.74 | 50604 | 11444.84 | 0.55% |
| 2026-03-13 | 22.45 | 22.64 | 0.19 | 0.85% | 22.40 | 22.77 | 108973 | 24655.30 | 1.19% |
| 2026-03-12 | 22.97 | 22.45 | -0.53 | -2.31% | 22.42 | 23.03 | 124903 | 28228.25 | 1.36% |
| 2026-03-11 | 23.10 | 22.98 | -0.10 | -0.43% | 22.91 | 23.10 | 71443 | 16417.13 | 0.78% |
| 2026-03-10 | 22.92 | 23.08 | 0.29 | 1.27% | 22.85 | 23.10 | 54352 | 12475.69 | 0.59% |
| 2026-03-09 | 23.10 | 22.79 | -0.36 | -1.56% | 22.60 | 23.10 | 75536 | 17199.60 | 0.82% |
| 2026-03-06 | 22.85 | 23.15 | 0.30 | 1.31% | 22.79 | 23.18 | 50749 | 11681.69 | 0.55% |
| 2026-03-05 | 22.98 | 22.85 | 0.20 | 0.88% | 22.70 | 22.98 | 47394 | 10837.80 | 0.52% |
| 2026-03-04 | 22.91 | 22.65 | -0.38 | -1.65% | 22.56 | 22.98 | 69419 | 15776.15 | 0.76% |
| 2026-03-03 | 23.35 | 23.03 | -0.29 | -1.24% | 22.95 | 23.55 | 89776 | 20837.17 | 0.98% |
| 2026-03-02 | 23.55 | 23.32 | -0.42 | -1.77% | 23.14 | 23.63 | 93389 | 21812.11 | 1.02% |
| 2026-02-27 | 23.76 | 23.74 | 0.03 | 0.13% | 23.63 | 23.76 | 35034 | 8306.20 | 0.38% |
| 2026-02-26 | 24.09 | 23.71 | -0.33 | -1.37% | 23.66 | 24.12 | 79144 | 18837.52 | 0.86% |
| 2026-02-25 | 23.95 | 24.04 | 0.19 | 0.80% | 23.86 | 24.32 | 68564 | 16560.11 | 0.75% |
| 2026-02-24 | 24.00 | 23.85 | 0.00 | 0.00% | 23.84 | 24.06 | 51523 | 12314.20 | 0.56% |
| 2026-02-13 | 24.08 | 23.85 | -0.23 | -0.96% | 23.81 | 24.22 | 62973 | 15089.32 | 0.69% |
| 2026-02-12 | 24.36 | 24.08 | -0.21 | -0.86% | 24.07 | 24.38 | 51036 | 12326.36 | 0.56% |
| 2026-02-11 | 24.15 | 24.29 | 0.08 | 0.33% | 24.15 | 24.40 | 49293 | 11983.38 | 0.54% |
| 2026-02-10 | 24.11 | 24.21 | 0.15 | 0.62% | 24.01 | 24.27 | 47734 | 11533.76 | 0.52% |
| 2026-02-09 | 24.12 | 24.06 | 0.00 | 0.00% | 24.00 | 24.19 | 58029 | 13978.05 | 0.63% |
| 2026-02-06 | 24.26 | 24.06 | -0.18 | -0.74% | 23.96 | 24.30 | 75051 | 18081.45 | 0.82% |
| 2026-02-05 | 24.30 | 24.24 | -0.06 | -0.25% | 24.18 | 24.48 | 105673 | 25681.73 | 1.15% |
| 2026-02-04 | 23.91 | 24.30 | 0.36 | 1.50% | 23.85 | 24.33 | 94783 | 22928.91 | 1.03% |
| 2026-02-03 | 23.77 | 23.94 | 0.40 | 1.70% | 23.65 | 24.00 | 76319 | 18198.15 | 0.83% |
| 2026-02-02 | 23.85 | 23.54 | -0.32 | -1.34% | 23.51 | 24.14 | 63551 | 15109.56 | 0.69% |
| 2026-01-30 | 24.14 | 23.86 | -0.23 | -0.95% | 23.81 | 24.25 | 75038 | 18026.03 | 0.82% |
| 2026-01-29 | 23.59 | 24.09 | 0.47 | 1.99% | 23.50 | 24.13 | 120103 | 28768.78 | 1.31% |
| 2026-01-28 | 23.74 | 23.62 | -0.12 | -0.51% | 23.42 | 23.80 | 95360 | 22472.94 | 1.04% |
| 2026-01-27 | 24.11 | 23.74 | -0.36 | -1.49% | 23.70 | 24.21 | 114072 | 27210.40 | 1.24% |
| 2026-01-26 | 24.46 | 24.10 | -0.46 | -1.87% | 24.06 | 24.55 | 129778 | 31377.08 | 1.41% |
| 2026-01-23 | 24.78 | 24.56 | -0.17 | -0.69% | 24.47 | 24.78 | 124571 | 30589.52 | 1.36% |
| 2026-01-22 | 24.70 | 24.73 | 0.03 | 0.12% | 24.62 | 24.77 | 63417 | 15667.45 | 0.69% |
| 2026-01-21 | 24.83 | 24.70 | -0.17 | -0.68% | 24.60 | 24.90 | 105644 | 26071.33 | 1.15% |
| 2026-01-20 | 24.69 | 24.87 | 0.21 | 0.85% | 24.65 | 25.00 | 142878 | 35473.14 | 1.56% |
| 2026-01-19 | 24.51 | 24.66 | 0.21 | 0.86% | 24.44 | 24.74 | 81353 | 20035.27 | 0.89% |
| 2026-01-16 | 24.46 | 24.45 | 0.08 | 0.33% | 24.34 | 24.52 | 66751 | 16284.19 | 0.73% |
| 2026-01-15 | 24.48 | 24.37 | -0.12 | -0.49% | 24.33 | 24.59 | 81177 | 19836.96 | 0.88% |
| 2026-01-14 | 24.64 | 24.49 | -0.16 | -0.65% | 24.36 | 24.72 | 127418 | 31301.72 | 1.39% |
| 2026-01-13 | 24.93 | 24.65 | -0.26 | -1.04% | 24.61 | 24.98 | 134109 | 33230.63 | 1.46% |
| 2026-01-12 | 24.76 | 24.91 | 0.18 | 0.73% | 24.68 | 25.05 | 107274 | 26680.60 | 1.17% |
| 2026-01-09 | 24.66 | 24.73 | 0.05 | 0.20% | 24.64 | 24.78 | 106044 | 26185.74 | 1.16% |
| 2026-01-08 | 24.80 | 24.68 | -0.18 | -0.72% | 24.62 | 24.86 | 89616 | 22136.79 | 0.98% |
| 2026-01-07 | 25.02 | 24.86 | -0.15 | -0.60% | 24.84 | 25.09 | 80368 | 20030.09 | 0.88% |
| 2026-01-06 | 24.95 | 25.01 | 0.12 | 0.48% | 24.81 | 25.05 | 96354 | 24042.17 | 1.05% |
| 2026-01-05 | 24.88 | 24.89 | 0.08 | 0.32% | 24.72 | 25.00 | 99601 | 24720.57 | 1.08% |
| 2025-12-31 | 25.27 | 24.81 | -0.35 | -1.39% | 24.76 | 25.58 | 99702 | 24868.96 | 1.09% |
| 2025-12-30 | 25.20 | 25.16 | -0.07 | -0.28% | 25.05 | 25.23 | 41994 | 10553.40 | 0.46% |
| 2025-12-29 | 25.36 | 25.23 | -0.07 | -0.28% | 25.20 | 25.56 | 66781 | 16955.80 | 0.73% |
| 2025-12-26 | 25.26 | 25.30 | 0.05 | 0.20% | 25.20 | 25.50 | 57087 | 14477.52 | 0.62% |
| 2025-12-25 | 25.12 | 25.25 | 0.11 | 0.44% | 25.04 | 25.29 | 45303 | 11417.88 | 0.49% |
| 2025-12-24 | 25.11 | 25.14 | 0.09 | 0.36% | 24.96 | 25.15 | 53655 | 13449.27 | 0.58% |
| 2025-12-23 | 25.25 | 25.05 | -0.21 | -0.83% | 25.03 | 25.40 | 80872 | 20358.99 | 0.88% |
| 2025-12-22 | 25.81 | 25.26 | -0.55 | -2.13% | 25.22 | 25.90 | 118457 | 30092.94 | 1.29% |
| 2025-12-19 | 25.88 | 25.81 | -0.02 | -0.08% | 25.67 | 26.05 | 53307 | 13798.39 | 0.58% |
| 2025-12-18 | 25.92 | 25.83 | -0.12 | -0.46% | 25.71 | 25.93 | 33400 | 8623.52 | 0.36% |
| 2025-12-17 | 25.80 | 25.95 | 0.15 | 0.58% | 25.32 | 26.13 | 62321 | 16080.58 | 0.68% |
| 2025-12-16 | 26.23 | 25.80 | -0.39 | -1.49% | 25.72 | 26.28 | 54017 | 14009.18 | 0.59% |
| 2025-12-15 | 25.89 | 26.19 | 0.24 | 0.92% | 25.86 | 26.35 | 57673 | 15087.06 | 0.63% |
| 2025-12-12 | 25.98 | 25.95 | 0.03 | 0.12% | 25.80 | 26.12 | 74836 | 19411.06 | 0.82% |
| 2025-12-11 | 26.15 | 25.92 | -0.14 | -0.54% | 25.86 | 26.35 | 46284 | 12081.55 | 0.50% |
| 2025-12-10 | 26.05 | 26.06 | -0.04 | -0.15% | 25.81 | 26.20 | 45091 | 11732.54 | 0.49% |
| 2025-12-09 | 26.28 | 26.10 | -0.24 | -0.91% | 26.10 | 26.57 | 46503 | 12231.83 | 0.51% |
| 2025-12-08 | 26.53 | 26.34 | -0.19 | -0.72% | 26.03 | 26.59 | 80900 | 21230.30 | 0.88% |
| 2025-12-05 | 27.00 | 26.53 | -0.50 | -1.85% | 26.28 | 27.00 | 80552 | 21379.57 | 0.88% |
| 2025-12-04 | 26.90 | 27.03 | 0.08 | 0.30% | 26.73 | 27.15 | 44455 | 11968.27 | 0.48% |
| 2025-12-03 | 26.87 | 26.95 | 0.11 | 0.41% | 26.75 | 27.24 | 74064 | 20046.11 | 0.81% |
| 2025-12-02 | 26.49 | 26.84 | 0.29 | 1.09% | 26.42 | 27.09 | 64420 | 17299.65 | 0.70% |
| 2025-12-01 | 26.52 | 26.55 | 0.03 | 0.11% | 26.32 | 26.72 | 56216 | 14870.29 | 0.61% |
| 2025-11-28 | 26.53 | 26.52 | -0.07 | -0.26% | 26.31 | 26.64 | 50991 | 13494.44 | 0.56% |
| 2025-11-27 | 26.56 | 26.59 | 0.06 | 0.23% | 26.27 | 26.80 | 49947 | 13263.03 | 0.54% |
| 2025-11-26 | 26.27 | 26.53 | 0.23 | 0.87% | 26.10 | 26.57 | 66482 | 17525.99 | 0.72% |
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。
