| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.62 | 15.02 | -0.72 | -4.57% | 14.95 | 15.80 | 130500 | 19834.23 | 5.18% | 0.00 |
| 2026-03-24 | 15.65 | 15.74 | 0.39 | 2.54% | 15.30 | 15.98 | 110359 | 17246.23 | 4.38% | 5.00 |
| 2026-03-23 | 15.17 | 15.35 | -0.15 | -0.97% | 15.10 | 15.93 | 151764 | 23529.00 | 6.02% | 0.00 |
| 2026-03-20 | 14.09 | 15.50 | 1.57 | 11.27% | 14.09 | 16.20 | 246156 | 37573.96 | 9.76% | 10.00 |
| 2026-03-19 | 13.35 | 13.93 | 0.54 | 4.03% | 13.20 | 14.26 | 91838 | 12679.65 | 3.64% | 0.00 |
| 2026-03-18 | 13.31 | 13.39 | 0.04 | 0.30% | 13.20 | 13.45 | 30793 | 4107.67 | 1.22% | 0.00 |
| 2026-03-17 | 13.77 | 13.35 | -0.39 | -2.84% | 13.31 | 13.99 | 40128 | 5420.15 | 1.59% | 0.00 |
| 2026-03-16 | 13.60 | 13.74 | 0.14 | 1.03% | 13.55 | 13.95 | 30151 | 4152.57 | 1.20% | 0.00 |
| 2026-03-13 | 13.58 | 13.60 | 0.02 | 0.15% | 13.52 | 13.85 | 35288 | 4837.94 | 1.40% | 0.00 |
| 2026-03-12 | 13.94 | 13.58 | -0.33 | -2.37% | 13.54 | 13.94 | 43449 | 5933.76 | 1.72% | 0.00 |
| 2026-03-11 | 14.17 | 13.91 | -0.21 | -1.49% | 13.86 | 14.19 | 34592 | 4835.34 | 1.37% | 0.00 |
| 2026-03-10 | 14.33 | 14.12 | 0.06 | 0.43% | 14.08 | 14.42 | 38416 | 5457.44 | 1.52% | 0.00 |
| 2026-03-09 | 14.01 | 14.06 | -0.05 | -0.35% | 13.61 | 14.13 | 41850 | 5808.31 | 1.66% | 0.00 |
| 2026-03-06 | 13.80 | 14.11 | 0.31 | 2.25% | 13.75 | 14.21 | 39037 | 5482.82 | 1.55% | 0.00 |
| 2026-03-05 | 13.77 | 13.80 | 0.18 | 1.32% | 13.72 | 13.98 | 41282 | 5712.10 | 1.64% | 0.00 |
| 2026-03-04 | 13.34 | 13.62 | 0.02 | 0.15% | 13.34 | 13.80 | 33404 | 4548.00 | 1.32% | 0.00 |
| 2026-03-03 | 14.68 | 13.60 | -1.00 | -6.85% | 13.50 | 14.73 | 83808 | 11712.88 | 3.32% | 0.00 |
| 2026-03-02 | 14.39 | 14.60 | -0.03 | -0.21% | 14.33 | 15.13 | 71004 | 10439.62 | 2.82% | 0.00 |
| 2026-02-27 | 14.31 | 14.63 | 0.37 | 2.59% | 14.17 | 14.65 | 45928 | 6670.73 | 1.82% | 0.00 |
| 2026-02-26 | 14.69 | 14.26 | -0.45 | -3.06% | 14.19 | 14.72 | 48438 | 6927.31 | 1.92% | 0.00 |
| 2026-02-25 | 14.43 | 14.71 | 0.26 | 1.80% | 14.31 | 14.98 | 46377 | 6837.16 | 1.84% | 0.00 |
| 2026-02-24 | 14.33 | 14.45 | 0.15 | 1.05% | 14.33 | 14.58 | 35759 | 5168.13 | 1.42% | 0.00 |
| 2026-02-13 | 14.34 | 14.30 | -0.04 | -0.28% | 14.20 | 14.65 | 46929 | 6748.30 | 1.86% | 0.00 |
| 2026-02-12 | 14.70 | 14.34 | -0.36 | -2.45% | 14.24 | 14.70 | 55301 | 7995.52 | 2.19% | 0.00 |
| 2026-02-11 | 15.04 | 14.70 | -0.24 | -1.61% | 14.56 | 15.15 | 68626 | 10230.85 | 2.72% | 0.00 |
| 2026-02-10 | 14.76 | 14.94 | 0.21 | 1.43% | 14.67 | 15.09 | 58336 | 8716.89 | 2.31% | 0.00 |
| 2026-02-09 | 14.67 | 14.73 | 0.19 | 1.31% | 14.34 | 14.75 | 65280 | 9506.60 | 2.59% | 0.00 |
| 2026-02-06 | 13.90 | 14.54 | 0.56 | 4.01% | 13.88 | 14.73 | 83924 | 12136.39 | 3.33% | 0.00 |
| 2026-02-05 | 13.65 | 13.98 | 0.07 | 0.50% | 13.65 | 14.15 | 40180 | 5626.42 | 1.59% | 0.00 |
| 2026-02-04 | 13.75 | 13.91 | 0.04 | 0.29% | 13.73 | 14.75 | 81324 | 11547.94 | 3.23% | 0.00 |
| 2026-02-03 | 13.80 | 13.87 | 0.17 | 1.24% | 13.60 | 14.13 | 51305 | 7123.78 | 2.03% | 0.00 |
| 2026-02-02 | 13.42 | 13.70 | 0.15 | 1.11% | 13.30 | 14.23 | 70283 | 9746.34 | 2.79% | 0.00 |
| 2026-01-30 | 13.30 | 13.55 | 0.19 | 1.42% | 13.18 | 13.64 | 59960 | 8055.92 | 2.38% | 0.00 |
| 2026-01-29 | 13.79 | 13.36 | -0.43 | -3.12% | 13.21 | 13.84 | 83018 | 11141.86 | 3.29% | 0.00 |
| 2026-01-28 | 14.15 | 13.79 | -0.18 | -1.29% | 13.60 | 14.15 | 44854 | 6176.00 | 1.78% | 0.00 |
| 2026-01-27 | 14.10 | 13.97 | -0.13 | -0.92% | 13.73 | 14.25 | 49221 | 6845.51 | 1.95% | 0.00 |
| 2026-01-26 | 14.49 | 14.10 | -0.46 | -3.16% | 14.03 | 14.56 | 65515 | 9306.51 | 2.60% | 0.00 |
| 2026-01-23 | 15.04 | 14.56 | -0.39 | -2.61% | 14.47 | 15.04 | 78549 | 11565.84 | 3.12% | 0.00 |
| 2026-01-22 | 15.16 | 14.95 | -0.14 | -0.93% | 14.89 | 15.19 | 38289 | 5742.44 | 1.52% | 0.00 |
| 2026-01-21 | 15.08 | 15.09 | -0.11 | -0.72% | 14.98 | 15.24 | 27567 | 4160.55 | 1.09% | 0.00 |
| 2026-01-20 | 16.00 | 15.20 | -0.80 | -5.00% | 14.93 | 16.00 | 86044 | 13197.21 | 3.41% | 0.00 |
| 2026-01-19 | 15.02 | 16.00 | 1.03 | 6.88% | 14.80 | 16.44 | 122892 | 19518.67 | 4.87% | 0.00 |
| 2026-01-16 | 15.50 | 14.97 | -0.40 | -2.60% | 14.95 | 15.59 | 58262 | 8814.06 | 2.31% | 0.00 |
| 2026-01-15 | 15.37 | 15.37 | 0.17 | 1.12% | 15.04 | 15.50 | 63347 | 9697.21 | 2.51% | 0.00 |
| 2026-01-14 | 14.68 | 15.20 | 0.51 | 3.47% | 14.68 | 15.36 | 95735 | 14448.21 | 3.80% | 0.00 |
| 2026-01-13 | 14.96 | 14.69 | -0.23 | -1.54% | 14.59 | 15.30 | 68993 | 10293.58 | 2.74% | 0.00 |
| 2026-01-12 | 15.16 | 14.92 | -0.16 | -1.06% | 14.76 | 15.46 | 83766 | 12550.55 | 3.32% | 0.00 |
| 2026-01-09 | 15.17 | 15.08 | -0.11 | -0.72% | 15.00 | 15.29 | 60439 | 9154.50 | 2.40% | 0.00 |
| 2026-01-08 | 15.40 | 15.19 | 0.01 | 0.07% | 15.09 | 15.40 | 30426 | 4630.45 | 1.21% | 0.00 |
| 2026-01-07 | 15.30 | 15.18 | -0.12 | -0.78% | 14.98 | 15.43 | 46077 | 6998.22 | 1.83% | 0.00 |
| 2026-01-06 | 15.79 | 15.30 | -0.43 | -2.73% | 15.19 | 15.80 | 62198 | 9552.27 | 2.47% | 0.00 |
| 2026-01-05 | 16.18 | 15.73 | -0.46 | -2.84% | 15.64 | 16.24 | 54926 | 8670.06 | 2.18% | 0.00 |
| 2025-12-31 | 16.15 | 16.19 | -0.01 | -0.06% | 16.06 | 16.48 | 36819 | 5964.14 | 1.46% | 0.00 |
| 2025-12-30 | 15.40 | 16.20 | 0.84 | 5.47% | 15.22 | 16.53 | 103577 | 16589.12 | 4.11% | 0.00 |
| 2025-12-29 | 15.22 | 15.36 | 0.19 | 1.25% | 14.70 | 15.54 | 70604 | 10644.82 | 2.80% | 1.00 |
| 2025-12-26 | 15.18 | 15.17 | -0.01 | -0.07% | 14.65 | 15.30 | 49242 | 7410.23 | 1.95% | 0.00 |
| 2025-12-25 | 15.83 | 15.18 | -0.57 | -3.62% | 15.11 | 15.86 | 55352 | 8454.36 | 2.20% | 0.00 |
| 2025-12-24 | 15.27 | 15.75 | 0.47 | 3.08% | 15.12 | 15.85 | 50108 | 7844.52 | 1.99% | 0.00 |
| 2025-12-23 | 16.14 | 15.28 | -0.81 | -5.03% | 15.01 | 16.14 | 99699 | 15176.52 | 3.95% | 0.00 |
| 2025-12-22 | 17.00 | 16.09 | -1.01 | -5.91% | 15.60 | 17.22 | 113717 | 18454.55 | 4.51% | 0.00 |
| 2025-12-19 | 17.08 | 17.10 | 0.22 | 1.30% | 16.77 | 17.11 | 25593 | 4334.31 | 1.02% | 0.00 |
| 2025-12-18 | 16.88 | 16.88 | 0.12 | 0.72% | 16.70 | 17.23 | 41325 | 7042.09 | 1.64% | 0.00 |
| 2025-12-17 | 16.88 | 16.76 | -0.11 | -0.65% | 16.48 | 16.91 | 40210 | 6691.11 | 1.59% | 0.00 |
| 2025-12-16 | 16.89 | 16.87 | -0.13 | -0.76% | 16.72 | 17.04 | 29543 | 4974.15 | 1.17% | 0.00 |
| 2025-12-15 | 16.97 | 17.00 | 0.02 | 0.12% | 16.68 | 17.51 | 36478 | 6232.24 | 1.45% | 0.00 |
| 2025-12-12 | 17.13 | 16.98 | -0.29 | -1.68% | 16.82 | 17.28 | 49571 | 8446.46 | 1.97% | 0.00 |
| 2025-12-11 | 17.69 | 17.27 | -0.41 | -2.32% | 17.20 | 17.88 | 46944 | 8200.63 | 1.86% | 0.00 |
| 2025-12-10 | 17.62 | 17.68 | 0.00 | 0.00% | 17.40 | 17.95 | 46919 | 8266.84 | 1.86% | 0.00 |
| 2025-12-09 | 18.20 | 17.68 | -0.45 | -2.48% | 17.65 | 18.20 | 48211 | 8591.57 | 1.91% | 0.00 |
| 2025-12-08 | 17.93 | 18.13 | 0.45 | 2.55% | 17.67 | 18.19 | 71162 | 12800.80 | 2.82% | 0.00 |
| 2025-12-05 | 16.71 | 17.68 | 0.90 | 5.36% | 16.62 | 17.83 | 78063 | 13610.12 | 3.10% | 0.00 |
| 2025-12-04 | 16.92 | 16.78 | -0.21 | -1.24% | 16.77 | 17.05 | 34958 | 5897.78 | 1.39% | 0.00 |
| 2025-12-03 | 17.64 | 16.99 | -0.36 | -2.07% | 16.92 | 17.64 | 36175 | 6182.95 | 1.43% | 0.00 |
| 2025-12-02 | 17.64 | 17.35 | -0.12 | -0.69% | 17.18 | 17.64 | 29934 | 5195.39 | 1.19% | 0.00 |
| 2025-12-01 | 17.70 | 17.47 | -0.16 | -0.91% | 17.33 | 17.85 | 53317 | 9354.11 | 2.11% | 0.00 |
| 2025-11-28 | 16.83 | 17.63 | 0.80 | 4.75% | 16.48 | 17.67 | 79749 | 13765.49 | 3.16% | 0.00 |
| 2025-11-27 | 16.69 | 16.83 | 0.15 | 0.90% | 16.46 | 17.10 | 56530 | 9468.04 | 2.24% | 0.00 |
| 2025-11-26 | 16.58 | 16.68 | -0.06 | -0.36% | 16.43 | 16.90 | 42780 | 7136.38 | 1.70% | 0.00 |
| 2025-11-25 | 16.90 | 16.74 | -0.04 | -0.24% | 16.54 | 17.06 | 60248 | 10104.53 | 2.39% | 0.00 |
| 2025-11-24 | 16.59 | 16.78 | 0.18 | 1.08% | 16.17 | 17.04 | 55372 | 9239.30 | 2.20% | 0.00 |
海伦钢琴(300329)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。
