| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 17.68 | 16.60 | -1.15 | -6.48% | 16.54 | 17.76 | 88158 | 14989.20 | 3.50% | 0.00 |
| 2025-11-20 | 17.83 | 17.75 | 0.07 | 0.40% | 17.50 | 17.91 | 42316 | 7498.24 | 1.68% | 0.00 |
| 2025-11-19 | 18.23 | 17.68 | -0.58 | -3.18% | 17.55 | 18.88 | 91683 | 16602.07 | 3.64% | 0.00 |
| 2025-11-18 | 17.36 | 18.26 | 0.76 | 4.34% | 17.15 | 18.30 | 93049 | 16555.60 | 3.69% | 0.00 |
| 2025-11-17 | 17.74 | 17.50 | -0.10 | -0.57% | 17.38 | 17.83 | 44732 | 7839.29 | 1.77% | 0.00 |
| 2025-11-14 | 17.56 | 17.60 | -0.02 | -0.11% | 17.36 | 18.16 | 97994 | 17340.71 | 3.89% | 0.00 |
| 2025-11-13 | 17.32 | 17.62 | 0.33 | 1.91% | 16.98 | 17.78 | 69950 | 12164.65 | 2.77% | 0.00 |
| 2025-11-12 | 17.20 | 17.29 | 0.09 | 0.52% | 17.05 | 17.86 | 74219 | 12953.15 | 2.94% | 0.00 |
| 2025-11-11 | 17.31 | 17.20 | 0.07 | 0.41% | 17.05 | 17.31 | 51889 | 8910.71 | 2.06% | 3.00 |
| 2025-11-10 | 17.68 | 17.13 | -0.57 | -3.22% | 16.73 | 18.18 | 144857 | 25018.61 | 5.75% | 0.00 |
| 2025-11-07 | 18.10 | 17.70 | -0.58 | -3.17% | 17.70 | 18.30 | 63990 | 11520.62 | 2.54% | 0.00 |
| 2025-11-06 | 17.09 | 18.28 | 0.52 | 2.93% | 16.85 | 18.30 | 140080 | 24620.80 | 5.56% | 9.00 |
| 2025-11-05 | 18.49 | 17.76 | -0.82 | -4.41% | 17.60 | 19.25 | 114274 | 21037.08 | 4.53% | 2.00 |
| 2025-11-04 | 18.04 | 18.58 | 0.33 | 1.81% | 17.81 | 18.58 | 95812 | 17387.97 | 3.80% | 0.00 |
| 2025-11-03 | 17.50 | 18.25 | 0.94 | 5.43% | 17.40 | 18.31 | 120510 | 21665.86 | 4.78% | 0.00 |
| 2025-10-31 | 17.33 | 17.31 | -0.26 | -1.48% | 17.10 | 17.54 | 95136 | 16432.66 | 3.77% | 0.00 |
| 2025-10-30 | 16.25 | 17.57 | 1.24 | 7.59% | 16.00 | 17.87 | 180344 | 31066.79 | 7.15% | 0.00 |
| 2025-10-29 | 16.50 | 16.33 | -0.19 | -1.15% | 16.18 | 16.50 | 83803 | 13686.25 | 3.32% | 0.00 |
| 2025-10-28 | 15.60 | 16.52 | 0.82 | 5.22% | 15.60 | 16.68 | 142384 | 23263.48 | 5.65% | 0.00 |
| 2025-10-27 | 15.82 | 15.70 | -0.12 | -0.76% | 15.20 | 15.87 | 101171 | 15723.67 | 4.01% | 0.00 |
| 2025-10-24 | 15.58 | 15.82 | 0.29 | 1.87% | 15.44 | 16.30 | 103336 | 16480.80 | 4.10% | 0.00 |
| 2025-10-23 | 15.40 | 15.53 | 0.05 | 0.32% | 15.05 | 15.84 | 71335 | 11017.16 | 2.83% | 0.00 |
| 2025-10-22 | 15.38 | 15.48 | 0.10 | 0.65% | 15.28 | 15.65 | 66557 | 10306.46 | 2.64% | 2.00 |
| 2025-10-21 | 14.68 | 15.38 | 0.78 | 5.34% | 14.56 | 15.50 | 107902 | 16343.09 | 4.28% | 0.00 |
| 2025-10-20 | 14.80 | 14.60 | -0.10 | -0.68% | 14.44 | 14.97 | 53435 | 7803.72 | 2.12% | 0.00 |
| 2025-10-17 | 15.15 | 14.70 | -0.35 | -2.33% | 14.65 | 15.15 | 76142 | 11292.16 | 3.02% | 0.00 |
| 2025-10-16 | 15.15 | 15.05 | 0.09 | 0.60% | 14.92 | 15.33 | 86794 | 13118.80 | 3.44% | 0.00 |
| 2025-10-15 | 15.15 | 14.96 | -0.01 | -0.07% | 14.76 | 15.20 | 80295 | 12008.40 | 3.18% | 0.00 |
| 2025-10-14 | 14.50 | 14.97 | 0.71 | 4.98% | 14.26 | 15.90 | 194358 | 29446.19 | 7.71% | 0.00 |
| 2025-10-13 | 13.00 | 14.26 | 0.66 | 4.85% | 12.67 | 14.44 | 140387 | 19497.38 | 5.57% | 0.00 |
| 2025-10-10 | 13.99 | 13.60 | -0.35 | -2.51% | 13.55 | 14.00 | 63387 | 8682.15 | 2.51% | 0.00 |
| 2025-10-09 | 13.57 | 13.95 | 0.38 | 2.80% | 13.57 | 14.03 | 98324 | 13655.97 | 3.90% | 0.00 |
| 2025-09-30 | 13.49 | 13.57 | 0.22 | 1.65% | 13.22 | 13.75 | 59391 | 8037.83 | 2.36% | 0.00 |
| 2025-09-29 | 13.49 | 13.35 | -0.20 | -1.48% | 13.28 | 13.58 | 55619 | 7459.34 | 2.21% | 0.00 |
| 2025-09-26 | 13.47 | 13.55 | 0.14 | 1.04% | 13.23 | 13.65 | 53350 | 7177.80 | 2.12% | 0.00 |
| 2025-09-25 | 13.60 | 13.41 | -0.29 | -2.12% | 13.31 | 13.82 | 76156 | 10301.73 | 3.02% | 0.00 |
| 2025-09-24 | 14.15 | 13.70 | -0.29 | -2.07% | 13.45 | 14.33 | 101166 | 14008.15 | 4.01% | 3.00 |
| 2025-09-23 | 13.68 | 13.99 | 0.31 | 2.27% | 13.44 | 14.15 | 91572 | 12639.14 | 3.63% | 0.00 |
| 2025-09-22 | 13.69 | 13.68 | -0.10 | -0.73% | 13.30 | 13.95 | 65354 | 8922.99 | 2.59% | 0.00 |
| 2025-09-19 | 13.81 | 13.78 | -0.03 | -0.22% | 13.61 | 13.99 | 72281 | 9974.15 | 2.87% | 0.00 |
| 2025-09-18 | 14.61 | 13.81 | -0.94 | -6.37% | 13.58 | 14.68 | 222972 | 31241.87 | 8.84% | 8.00 |
| 2025-09-17 | 13.80 | 14.75 | 0.95 | 6.88% | 13.63 | 15.45 | 259263 | 38111.58 | 10.28% | 0.00 |
| 2025-09-16 | 13.51 | 13.80 | 0.29 | 2.15% | 13.32 | 13.81 | 104784 | 14216.58 | 4.16% | 0.00 |
| 2025-09-15 | 13.13 | 13.51 | 0.52 | 4.00% | 12.85 | 13.71 | 154533 | 20642.37 | 6.13% | 4.00 |
| 2025-09-12 | 13.20 | 12.99 | 0.01 | 0.08% | 12.80 | 13.42 | 100189 | 13165.56 | 3.97% | 0.00 |
| 2025-09-11 | 12.75 | 12.98 | 0.23 | 1.80% | 12.35 | 12.98 | 85908 | 10885.09 | 3.41% | 0.00 |
| 2025-09-10 | 12.89 | 12.75 | -0.23 | -1.77% | 12.66 | 13.16 | 87341 | 11192.48 | 3.46% | 0.00 |
| 2025-09-09 | 12.71 | 12.98 | 0.29 | 2.29% | 12.63 | 13.60 | 176544 | 23301.04 | 7.00% | 1.00 |
| 2025-09-08 | 12.65 | 12.69 | 0.05 | 0.40% | 12.38 | 12.88 | 68362 | 8595.56 | 2.71% | 0.00 |
| 2025-09-05 | 12.32 | 12.64 | 0.29 | 2.35% | 12.23 | 12.85 | 79757 | 10036.19 | 3.16% | 0.00 |
| 2025-09-04 | 12.80 | 12.35 | -0.30 | -2.37% | 12.02 | 12.80 | 99121 | 12295.22 | 3.93% | 10.00 |
| 2025-09-03 | 13.27 | 12.65 | -0.53 | -4.02% | 12.51 | 13.40 | 95811 | 12392.89 | 3.80% | 0.00 |
| 2025-09-02 | 13.62 | 13.18 | -0.25 | -1.86% | 12.81 | 13.66 | 136603 | 17957.10 | 5.42% | 0.00 |
| 2025-09-01 | 13.11 | 13.43 | 0.43 | 3.31% | 13.11 | 13.62 | 162934 | 21876.29 | 6.46% | 0.00 |
| 2025-08-29 | 13.49 | 13.00 | -0.40 | -2.99% | 12.80 | 13.80 | 226948 | 30232.27 | 9.00% | 0.00 |
| 2025-08-28 | 13.55 | 13.40 | -0.22 | -1.62% | 12.12 | 13.68 | 359289 | 45869.96 | 14.25% | 0.00 |
| 2025-08-27 | 13.51 | 13.62 | -0.12 | -0.87% | 13.51 | 14.07 | 189022 | 26188.01 | 7.50% | 0.00 |
| 2025-08-26 | 13.62 | 13.74 | 0.44 | 3.31% | 13.24 | 14.50 | 302664 | 41740.24 | 12.00% | 0.00 |
| 2025-08-25 | 12.39 | 13.30 | 1.02 | 8.31% | 12.39 | 13.90 | 248289 | 32906.08 | 9.85% | 0.00 |
| 2025-08-22 | 12.04 | 12.28 | 0.30 | 2.50% | 11.87 | 12.34 | 136476 | 16484.18 | 5.41% | 7.00 |
| 2025-08-21 | 12.11 | 11.98 | -0.08 | -0.66% | 11.92 | 12.20 | 98686 | 11898.93 | 3.91% | 0.00 |
| 2025-08-20 | 11.78 | 12.06 | 0.25 | 2.12% | 11.60 | 12.09 | 117414 | 13937.01 | 4.66% | 0.00 |
| 2025-08-19 | 11.96 | 11.81 | -0.21 | -1.75% | 11.71 | 12.02 | 128053 | 15142.31 | 5.08% | 10.00 |
| 2025-08-18 | 11.99 | 12.02 | 0.20 | 1.69% | 11.82 | 12.69 | 174932 | 21463.16 | 6.94% | 0.00 |
| 2025-08-15 | 11.95 | 11.82 | -0.02 | -0.17% | 11.75 | 12.09 | 121124 | 14378.39 | 4.80% | 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。
