| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 10.94 | 10.75 | -0.23 | -2.09% | 10.68 | 11.00 | 54665 | 5900.68 | 1.54% | 0.00 |
| 2025-05-27 | 10.91 | 10.98 | 0.01 | 0.09% | 10.84 | 11.15 | 54373 | 5969.96 | 1.53% | 0.00 |
| 2025-05-26 | 10.89 | 10.97 | 0.05 | 0.46% | 10.87 | 11.01 | 36558 | 3999.19 | 1.03% | 0.00 |
| 2025-05-23 | 11.20 | 10.92 | -0.30 | -2.67% | 10.91 | 11.23 | 77608 | 8600.22 | 2.19% | 0.00 |
| 2025-05-22 | 11.40 | 11.22 | -0.26 | -2.26% | 11.22 | 11.88 | 92132 | 10584.23 | 2.60% | 0.00 |
| 2025-05-21 | 11.67 | 11.48 | -0.29 | -2.46% | 11.43 | 11.76 | 68736 | 7914.41 | 1.94% | 0.00 |
| 2025-05-20 | 11.50 | 11.77 | 0.32 | 2.79% | 11.29 | 11.94 | 102972 | 12009.09 | 2.90% | 0.00 |
| 2025-05-19 | 11.50 | 11.45 | -0.05 | -0.43% | 11.22 | 11.54 | 74951 | 8529.61 | 2.11% | 0.00 |
| 2025-05-16 | 11.87 | 11.50 | -0.37 | -3.12% | 11.49 | 11.88 | 105492 | 12278.44 | 2.97% | 0.00 |
| 2025-05-15 | 12.21 | 11.87 | -0.67 | -5.34% | 11.85 | 12.37 | 177314 | 21386.60 | 5.00% | 0.00 |
| 2025-05-14 | 11.98 | 12.54 | 0.50 | 4.15% | 11.59 | 12.67 | 247937 | 29920.48 | 6.99% | 5.00 |
| 2025-05-13 | 12.42 | 12.04 | 0.28 | 2.38% | 12.02 | 12.90 | 262000 | 32369.79 | 7.39% | 0.00 |
| 2025-05-12 | 11.56 | 11.76 | 0.64 | 5.76% | 11.42 | 12.10 | 186862 | 21902.23 | 5.27% | 0.00 |
| 2025-05-09 | 11.52 | 11.12 | -0.40 | -3.47% | 11.12 | 11.52 | 76442 | 8577.55 | 2.15% | 0.00 |
| 2025-05-08 | 11.43 | 11.52 | 0.11 | 0.96% | 11.33 | 11.64 | 84671 | 9728.37 | 2.39% | 0.00 |
| 2025-05-07 | 11.65 | 11.41 | -0.02 | -0.17% | 11.31 | 11.84 | 116587 | 13415.33 | 3.29% | 0.00 |
| 2025-05-06 | 11.15 | 11.43 | 0.34 | 3.07% | 11.12 | 11.47 | 89031 | 10090.93 | 2.51% | 0.00 |
| 2025-04-30 | 11.01 | 11.09 | 0.08 | 0.73% | 11.01 | 11.26 | 55256 | 6156.28 | 1.56% | 0.00 |
| 2025-04-29 | 11.08 | 11.01 | -0.01 | -0.09% | 10.95 | 11.33 | 70511 | 7835.34 | 2.17% | 0.00 |
| 2025-04-28 | 11.40 | 11.02 | -0.16 | -1.43% | 11.01 | 11.63 | 97066 | 10905.39 | 2.99% | 0.00 |
| 2025-04-25 | 11.34 | 11.18 | -0.45 | -3.87% | 10.95 | 11.47 | 146363 | 16387.36 | 4.50% | 0.00 |
| 2025-04-24 | 12.30 | 11.63 | -0.67 | -5.45% | 11.60 | 12.35 | 159747 | 18964.96 | 4.92% | 0.00 |
| 2025-04-23 | 12.68 | 12.30 | -0.38 | -3.00% | 12.27 | 13.18 | 236856 | 29964.14 | 6.46% | 160.00 |
| 2025-04-22 | 12.46 | 12.68 | 0.11 | 0.88% | 12.46 | 13.18 | 236217 | 30355.69 | 6.45% | 0.00 |
| 2025-04-21 | 11.80 | 12.57 | 0.76 | 6.44% | 11.72 | 12.98 | 223614 | 28003.69 | 6.10% | 0.00 |
| 2025-04-18 | 12.40 | 11.81 | -0.82 | -6.49% | 11.80 | 12.40 | 149142 | 17962.30 | 4.07% | 0.00 |
| 2025-04-17 | 11.70 | 12.63 | 0.33 | 2.68% | 11.70 | 12.65 | 204018 | 25172.18 | 5.57% | 1.00 |
| 2025-04-16 | 12.85 | 12.30 | -0.40 | -3.15% | 12.01 | 13.09 | 234975 | 29496.18 | 6.41% | 0.00 |
| 2025-04-15 | 12.02 | 12.70 | 0.71 | 5.92% | 11.60 | 12.90 | 268581 | 33297.57 | 7.33% | 0.00 |
| 2025-04-14 | 11.80 | 11.99 | 0.47 | 4.08% | 11.58 | 12.42 | 148216 | 17926.18 | 4.05% | 0.00 |
| 2025-04-11 | 11.70 | 11.52 | -0.30 | -2.54% | 11.50 | 12.14 | 129575 | 15215.95 | 3.54% | 2.00 |
| 2025-04-10 | 10.96 | 11.82 | 1.22 | 11.51% | 10.80 | 11.97 | 180510 | 20607.20 | 4.93% | 10.00 |
| 2025-04-09 | 10.00 | 10.60 | 0.44 | 4.33% | 9.39 | 10.66 | 100300 | 10231.93 | 2.74% | 0.00 |
| 2025-04-08 | 9.80 | 10.16 | 0.39 | 3.99% | 9.80 | 10.44 | 106109 | 10707.19 | 2.90% | 0.00 |
| 2025-04-07 | 11.36 | 9.77 | -2.44 | -19.98% | 9.77 | 11.37 | 113276 | 11695.88 | 3.09% | 0.00 |
| 2025-04-03 | 12.20 | 12.21 | -0.12 | -0.97% | 12.07 | 12.39 | 37991 | 4646.11 | 1.04% | 0.00 |
| 2025-04-02 | 12.40 | 12.33 | -0.07 | -0.56% | 12.30 | 12.55 | 31312 | 3881.61 | 0.85% | 0.00 |
| 2025-04-01 | 12.22 | 12.40 | 0.19 | 1.56% | 12.22 | 12.60 | 54984 | 6837.97 | 1.50% | 0.00 |
| 2025-03-31 | 12.44 | 12.21 | -0.37 | -2.94% | 11.98 | 12.54 | 80310 | 9824.20 | 2.19% | 0.00 |
| 2025-03-28 | 12.82 | 12.58 | -0.21 | -1.64% | 12.56 | 12.88 | 51113 | 6481.24 | 1.40% | 0.00 |
| 2025-03-27 | 12.61 | 12.79 | 0.13 | 1.03% | 12.54 | 12.91 | 66599 | 8501.39 | 1.82% | 0.00 |
| 2025-03-26 | 12.55 | 12.66 | 0.11 | 0.88% | 12.48 | 12.73 | 34880 | 4405.97 | 0.95% | 0.00 |
| 2025-03-25 | 12.61 | 12.55 | -0.08 | -0.63% | 12.41 | 12.65 | 39917 | 5000.66 | 1.09% | 0.00 |
| 2025-03-24 | 12.53 | 12.63 | 0.05 | 0.40% | 12.31 | 12.86 | 75293 | 9474.79 | 2.05% | 0.00 |
| 2025-03-21 | 12.74 | 12.58 | -0.18 | -1.41% | 12.53 | 12.80 | 56042 | 7076.28 | 1.53% | 0.00 |
| 2025-03-20 | 12.95 | 12.76 | -0.19 | -1.47% | 12.73 | 13.00 | 59228 | 7621.96 | 1.62% | 0.00 |
| 2025-03-19 | 13.09 | 12.95 | -0.20 | -1.52% | 12.89 | 13.14 | 54930 | 7146.67 | 1.50% | 0.00 |
| 2025-03-18 | 13.10 | 13.15 | 0.00 | 0.00% | 13.08 | 13.27 | 76338 | 10044.86 | 2.08% | 0.00 |
| 2025-03-17 | 12.98 | 13.15 | 0.20 | 1.54% | 12.85 | 13.44 | 148485 | 19515.00 | 4.05% | 0.00 |
| 2025-03-14 | 12.66 | 12.95 | 0.28 | 2.21% | 12.57 | 12.99 | 66590 | 8541.26 | 1.82% | 0.00 |
| 2025-03-13 | 12.85 | 12.67 | -0.17 | -1.32% | 12.50 | 12.99 | 76387 | 9677.74 | 2.08% | 0.00 |
| 2025-03-12 | 12.97 | 12.84 | -0.05 | -0.39% | 12.82 | 13.02 | 75068 | 9703.67 | 2.05% | 0.00 |
| 2025-03-11 | 12.79 | 12.89 | 0.00 | 0.00% | 12.66 | 12.95 | 64474 | 8246.21 | 1.76% | 0.00 |
| 2025-03-10 | 13.02 | 12.89 | -0.24 | -1.83% | 12.83 | 13.09 | 83220 | 10758.29 | 2.27% | 0.00 |
| 2025-03-07 | 13.16 | 13.13 | -0.04 | -0.30% | 12.95 | 13.36 | 129642 | 17090.10 | 3.54% | 0.00 |
| 2025-03-06 | 12.56 | 13.17 | 0.63 | 5.02% | 12.56 | 13.40 | 208131 | 27096.10 | 5.68% | 0.00 |
| 2025-03-05 | 12.45 | 12.54 | 0.08 | 0.64% | 12.26 | 12.55 | 74179 | 9184.92 | 2.02% | 0.00 |
| 2025-03-04 | 12.30 | 12.46 | 0.06 | 0.48% | 12.27 | 12.47 | 54522 | 6762.62 | 1.49% | 0.00 |
| 2025-03-03 | 12.47 | 12.40 | -0.05 | -0.40% | 12.27 | 12.64 | 88788 | 11065.06 | 2.42% | 0.00 |
| 2025-02-28 | 12.66 | 12.45 | -0.24 | -1.89% | 12.40 | 13.14 | 171815 | 21812.31 | 4.69% | 0.00 |
| 2025-02-27 | 12.84 | 12.69 | -0.15 | -1.17% | 12.52 | 13.00 | 98371 | 12549.86 | 2.68% | 6.00 |
| 2025-02-26 | 12.80 | 12.84 | 0.12 | 0.94% | 12.71 | 12.95 | 98450 | 12639.35 | 2.69% | 0.00 |
| 2025-02-25 | 12.65 | 12.72 | -0.06 | -0.47% | 12.50 | 12.93 | 106809 | 13615.19 | 2.92% | 0.00 |
| 2025-02-24 | 12.87 | 12.78 | 0.01 | 0.08% | 12.57 | 12.89 | 120315 | 15259.45 | 3.28% | 0.00 |
| 2025-02-21 | 12.90 | 12.77 | -0.13 | -1.01% | 12.50 | 12.97 | 170225 | 21673.64 | 4.65% | 0.00 |
| 2025-02-20 | 12.98 | 12.90 | -0.15 | -1.15% | 12.82 | 13.12 | 143735 | 18607.98 | 3.92% | 0.00 |
| 2025-02-19 | 12.99 | 13.05 | 0.12 | 0.93% | 12.93 | 13.30 | 125612 | 16401.35 | 3.43% | 0.00 |
| 2025-02-18 | 13.70 | 12.93 | -0.88 | -6.37% | 12.92 | 13.75 | 146065 | 19427.52 | 3.99% | 0.00 |
| 2025-02-17 | 13.85 | 13.81 | -0.04 | -0.29% | 13.58 | 14.07 | 116434 | 16089.31 | 3.18% | 0.00 |
| 2025-02-14 | 13.90 | 13.85 | -0.07 | -0.50% | 13.64 | 14.00 | 115883 | 15996.50 | 3.16% | 0.00 |
| 2025-02-13 | 14.35 | 13.92 | -0.22 | -1.56% | 13.90 | 14.65 | 142826 | 20297.63 | 3.90% | 0.00 |
| 2025-02-12 | 13.99 | 14.14 | 0.04 | 0.28% | 13.88 | 14.42 | 129492 | 18246.47 | 3.53% | 0.00 |
| 2025-02-11 | 14.14 | 14.10 | -0.11 | -0.77% | 13.82 | 14.20 | 131680 | 18413.63 | 3.59% | 0.00 |
| 2025-02-10 | 14.12 | 14.21 | 0.13 | 0.92% | 13.98 | 14.26 | 128097 | 18093.64 | 3.50% | 0.00 |
| 2025-02-07 | 14.14 | 14.08 | -0.06 | -0.42% | 13.86 | 14.39 | 166566 | 23584.63 | 4.55% | 0.00 |
| 2025-02-06 | 13.86 | 14.14 | 0.14 | 1.00% | 13.60 | 14.19 | 153271 | 21487.36 | 4.18% | 0.00 |
| 2025-02-05 | 14.29 | 14.00 | -0.20 | -1.41% | 13.75 | 14.34 | 135502 | 18983.96 | 3.70% | 8.00 |
| 2025-01-27 | 15.12 | 14.20 | -0.24 | -1.66% | 14.14 | 15.37 | 108346 | 15680.06 | 2.96% | 0.00 |
| 2025-01-24 | 13.26 | 14.44 | 1.12 | 8.41% | 13.17 | 14.57 | 202398 | 28435.15 | 5.52% | 1.00 |
| 2025-01-23 | 13.40 | 13.32 | 0.15 | 1.14% | 13.22 | 13.82 | 130507 | 17705.60 | 3.56% | 0.00 |
华凯易佰(300592)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。
