| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.11 | 6.20 | 0.09 | 1.47% | 6.11 | 6.36 | 53898 | 3374.94 | 2.14% | 0.00 |
| 2025-03-31 | 6.10 | 6.11 | -0.08 | -1.29% | 5.97 | 6.20 | 61607 | 3739.77 | 2.44% | 0.00 |
| 2025-03-28 | 6.38 | 6.19 | -0.19 | -2.98% | 6.17 | 6.41 | 42977 | 2689.29 | 1.70% | 0.00 |
| 2025-03-27 | 6.30 | 6.38 | 0.06 | 0.95% | 6.21 | 6.42 | 57216 | 3620.18 | 2.27% | 0.00 |
| 2025-03-26 | 6.19 | 6.32 | 0.13 | 2.10% | 6.13 | 6.44 | 71799 | 4548.87 | 2.85% | 0.00 |
| 2025-03-25 | 6.45 | 6.19 | -0.26 | -4.03% | 6.16 | 6.55 | 166634 | 10562.59 | 6.61% | 0.00 |
| 2025-03-24 | 6.87 | 6.45 | -0.44 | -6.39% | 6.26 | 7.05 | 125020 | 8260.89 | 4.96% | 0.00 |
| 2025-03-21 | 6.90 | 6.89 | -0.09 | -1.29% | 6.83 | 6.99 | 63407 | 4380.20 | 2.52% | 0.00 |
| 2025-03-20 | 7.01 | 6.98 | -0.05 | -0.71% | 6.94 | 7.07 | 58518 | 4093.09 | 2.32% | 0.00 |
| 2025-03-19 | 7.00 | 7.03 | -0.01 | -0.14% | 6.97 | 7.22 | 79251 | 5606.96 | 3.14% | 0.00 |
| 2025-03-18 | 6.85 | 7.04 | 0.13 | 1.88% | 6.77 | 7.04 | 101537 | 7014.00 | 4.03% | 0.00 |
| 2025-03-17 | 7.00 | 6.91 | -0.48 | -6.50% | 6.88 | 7.12 | 175835 | 12217.17 | 6.97% | 0.00 |
| 2025-03-14 | 7.03 | 7.39 | 0.36 | 5.12% | 6.90 | 7.54 | 314298 | 22604.68 | 12.47% | 0.00 |
| 2025-03-13 | 6.75 | 7.03 | 0.26 | 3.84% | 6.69 | 7.22 | 145415 | 10070.33 | 5.77% | 0.00 |
| 2025-03-12 | 6.50 | 6.77 | 0.26 | 3.99% | 6.46 | 6.81 | 95345 | 6389.29 | 3.78% | 0.00 |
| 2025-03-11 | 6.42 | 6.51 | 0.00 | 0.00% | 6.36 | 6.54 | 48190 | 3110.35 | 1.91% | 0.00 |
| 2025-03-10 | 6.45 | 6.51 | 0.05 | 0.77% | 6.38 | 6.59 | 52825 | 3433.76 | 2.10% | 0.00 |
| 2025-03-07 | 6.55 | 6.46 | -0.11 | -1.67% | 6.43 | 6.66 | 55937 | 3671.82 | 2.22% | 0.00 |
| 2025-03-06 | 6.38 | 6.57 | 0.21 | 3.30% | 6.32 | 6.58 | 81077 | 5247.54 | 3.22% | 0.00 |
| 2025-03-05 | 6.45 | 6.36 | -0.02 | -0.31% | 6.24 | 6.45 | 37153 | 2339.39 | 1.47% | 0.00 |
| 2025-03-04 | 6.24 | 6.38 | 0.11 | 1.75% | 6.18 | 6.47 | 56952 | 3620.40 | 2.26% | 0.00 |
| 2025-03-03 | 6.34 | 6.27 | -0.03 | -0.48% | 6.24 | 6.51 | 68522 | 4371.69 | 2.72% | 0.00 |
| 2025-02-28 | 6.49 | 6.30 | -0.19 | -2.93% | 6.22 | 6.49 | 77328 | 4904.25 | 3.07% | 0.00 |
| 2025-02-27 | 6.38 | 6.49 | 0.09 | 1.41% | 6.37 | 6.72 | 108209 | 7110.65 | 4.29% | 0.00 |
| 2025-02-26 | 6.46 | 6.40 | -0.04 | -0.62% | 6.28 | 6.60 | 67840 | 4342.83 | 2.69% | 0.00 |
| 2025-02-25 | 6.52 | 6.44 | -0.02 | -0.31% | 6.38 | 6.57 | 50482 | 3266.00 | 2.00% | 0.00 |
| 2025-02-24 | 6.61 | 6.46 | -0.10 | -1.52% | 6.31 | 6.69 | 104892 | 6798.57 | 4.16% | 0.00 |
| 2025-02-21 | 6.24 | 6.56 | 0.28 | 4.46% | 6.14 | 6.78 | 116200 | 7540.45 | 4.61% | 0.00 |
| 2025-02-20 | 6.11 | 6.28 | 0.17 | 2.78% | 6.04 | 6.30 | 53128 | 3312.91 | 2.11% | 0.00 |
| 2025-02-19 | 6.06 | 6.11 | 0.06 | 0.99% | 6.00 | 6.15 | 50441 | 3067.39 | 2.00% | 0.00 |
| 2025-02-18 | 6.23 | 6.05 | -0.17 | -2.73% | 6.02 | 6.40 | 78202 | 4880.05 | 3.10% | 0.00 |
| 2025-02-17 | 6.17 | 6.22 | 0.15 | 2.47% | 6.04 | 6.35 | 65630 | 4088.81 | 2.60% | 0.00 |
| 2025-02-14 | 5.95 | 6.07 | 0.10 | 1.68% | 5.94 | 6.10 | 45992 | 2777.17 | 1.82% | 0.00 |
| 2025-02-13 | 6.05 | 5.97 | -0.10 | -1.65% | 5.94 | 6.09 | 37284 | 2239.33 | 1.48% | 0.00 |
| 2025-02-12 | 6.00 | 6.07 | 0.07 | 1.17% | 5.93 | 6.15 | 56615 | 3428.02 | 2.25% | 0.00 |
| 2025-02-11 | 6.09 | 6.00 | -0.09 | -1.48% | 5.91 | 6.15 | 53886 | 3220.48 | 2.14% | 0.00 |
| 2025-02-10 | 5.80 | 6.09 | 0.31 | 5.36% | 5.80 | 6.14 | 93136 | 5560.68 | 3.69% | 0.00 |
| 2025-02-07 | 5.81 | 5.78 | -0.02 | -0.34% | 5.68 | 5.90 | 66815 | 3891.51 | 2.65% | 0.00 |
| 2025-02-06 | 5.72 | 5.80 | 0.04 | 0.69% | 5.65 | 5.83 | 64494 | 3715.66 | 2.56% | 0.00 |
| 2025-02-05 | 5.79 | 5.76 | 0.06 | 1.05% | 5.70 | 5.91 | 75758 | 4397.50 | 3.00% | 0.00 |
| 2025-01-27 | 5.66 | 5.70 | 0.01 | 0.18% | 5.66 | 5.90 | 79568 | 4584.53 | 3.16% | 0.00 |
| 2025-01-24 | 5.50 | 5.69 | 0.16 | 2.89% | 5.46 | 5.70 | 86588 | 4831.70 | 3.43% | 0.00 |
| 2025-01-23 | 5.55 | 5.53 | 0.06 | 1.10% | 5.48 | 5.75 | 81910 | 4611.46 | 3.25% | 0.00 |
| 2025-01-22 | 5.32 | 5.47 | 0.09 | 1.67% | 5.21 | 5.59 | 109855 | 5966.84 | 4.36% | 0.00 |
| 2025-01-21 | 5.48 | 5.38 | -0.04 | -0.74% | 5.26 | 5.50 | 54548 | 2924.98 | 2.16% | 0.00 |
| 2025-01-20 | 5.48 | 5.42 | 0.02 | 0.37% | 5.26 | 5.57 | 78653 | 4261.54 | 3.12% | 0.00 |
| 2025-01-17 | 5.58 | 5.40 | -0.17 | -3.05% | 5.35 | 5.65 | 79225 | 4308.27 | 3.14% | 0.00 |
| 2025-01-16 | 5.50 | 5.60 | 0.25 | 4.67% | 5.30 | 5.70 | 110262 | 6097.67 | 4.37% | 0.00 |
| 2025-01-15 | 5.30 | 5.35 | 0.06 | 1.13% | 5.23 | 5.48 | 76273 | 4080.46 | 3.03% | 0.00 |
| 2025-01-14 | 5.02 | 5.29 | 0.31 | 6.22% | 5.02 | 5.29 | 73774 | 3827.20 | 2.93% | 0.00 |
| 2025-01-13 | 4.92 | 4.98 | 0.06 | 1.22% | 4.72 | 5.02 | 67067 | 3293.52 | 2.66% | 0.00 |
| 2025-01-10 | 5.10 | 4.92 | -0.22 | -4.28% | 4.92 | 5.18 | 68758 | 3457.50 | 2.73% | 0.00 |
| 2025-01-09 | 5.30 | 5.14 | 0.01 | 0.19% | 5.05 | 5.30 | 66042 | 3405.18 | 2.62% | 0.00 |
| 2025-01-08 | 5.13 | 5.13 | 0.03 | 0.59% | 4.88 | 5.18 | 78129 | 3954.28 | 3.10% | 0.00 |
| 2025-01-07 | 4.88 | 5.10 | 0.27 | 5.59% | 4.88 | 5.11 | 83212 | 4166.69 | 3.30% | 0.00 |
| 2025-01-06 | 4.99 | 4.83 | 0.01 | 0.21% | 4.59 | 4.99 | 85513 | 4118.31 | 3.39% | 0.00 |
| 2025-01-03 | 5.30 | 4.82 | -0.40 | -7.66% | 4.80 | 5.33 | 111302 | 5571.86 | 4.41% | 0.00 |
| 2025-01-02 | 5.13 | 5.22 | 0.08 | 1.56% | 5.13 | 5.42 | 99141 | 5251.04 | 3.93% | 0.00 |
| 2024-12-31 | 5.34 | 5.14 | -0.09 | -1.72% | 5.14 | 5.38 | 79972 | 4187.02 | 3.17% | 0.00 |
| 2024-12-30 | 5.31 | 5.23 | -0.14 | -2.61% | 5.06 | 5.41 | 94436 | 4907.40 | 3.75% | 0.00 |
| 2024-12-27 | 5.30 | 5.37 | 0.08 | 1.51% | 5.29 | 5.56 | 83324 | 4523.22 | 3.31% | 0.00 |
| 2024-12-26 | 5.16 | 5.29 | 0.11 | 2.12% | 5.16 | 5.41 | 92481 | 4900.78 | 3.67% | 0.00 |
| 2024-12-25 | 5.30 | 5.18 | -0.12 | -2.26% | 5.02 | 5.38 | 94359 | 4838.67 | 3.74% | 0.00 |
| 2024-12-24 | 5.47 | 5.30 | -0.05 | -0.93% | 5.15 | 5.54 | 127893 | 6755.69 | 5.07% | 0.00 |
| 2024-12-23 | 6.09 | 5.35 | -0.76 | -12.44% | 5.30 | 6.10 | 189161 | 10512.54 | 7.50% | 0.00 |
| 2024-12-20 | 6.02 | 6.11 | 0.14 | 2.35% | 6.02 | 6.23 | 88058 | 5408.68 | 3.49% | 0.00 |
| 2024-12-19 | 6.02 | 5.97 | -0.11 | -1.81% | 5.84 | 6.06 | 91315 | 5422.20 | 3.62% | 0.00 |
| 2024-12-18 | 6.20 | 6.08 | -0.07 | -1.14% | 5.90 | 6.32 | 97186 | 5921.03 | 3.85% | 0.00 |
| 2024-12-17 | 6.83 | 6.15 | -0.61 | -9.02% | 6.11 | 6.90 | 131037 | 8260.84 | 5.20% | 0.00 |
| 2024-12-16 | 6.90 | 6.76 | -0.10 | -1.46% | 6.69 | 6.95 | 141985 | 9683.56 | 5.63% | 0.00 |
| 2024-12-13 | 6.88 | 6.86 | -0.06 | -0.87% | 6.83 | 7.37 | 176429 | 12352.12 | 7.00% | 0.00 |
| 2024-12-12 | 6.87 | 6.92 | 0.09 | 1.32% | 6.78 | 7.06 | 137554 | 9487.29 | 5.46% | 0.00 |
| 2024-12-11 | 6.55 | 6.83 | 0.23 | 3.48% | 6.55 | 6.87 | 126015 | 8547.78 | 5.00% | 0.00 |
| 2024-12-10 | 6.59 | 6.60 | 0.14 | 2.17% | 6.51 | 6.78 | 145586 | 9688.63 | 5.77% | 0.00 |
| 2024-12-09 | 6.53 | 6.46 | -0.12 | -1.82% | 6.35 | 6.65 | 122218 | 7945.55 | 4.85% | 0.00 |
| 2024-12-06 | 6.31 | 6.58 | 0.26 | 4.11% | 6.28 | 6.59 | 129066 | 8342.61 | 5.12% | 0.00 |
| 2024-12-05 | 6.25 | 6.32 | 0.00 | 0.00% | 6.16 | 6.36 | 100490 | 6312.34 | 3.99% | 0.00 |
| 2024-12-04 | 6.48 | 6.32 | -0.25 | -3.81% | 6.23 | 6.75 | 154888 | 9985.10 | 6.14% | 0.00 |
| 2024-12-03 | 6.50 | 6.57 | 0.08 | 1.23% | 6.36 | 6.64 | 131644 | 8583.74 | 5.22% | 0.00 |
| 2024-12-02 | 6.43 | 6.49 | 0.10 | 1.56% | 6.43 | 6.65 | 130244 | 8477.29 | 5.17% | 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。
