| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.79 | 14.59 | 0.80 | 5.80% | 13.77 | 14.72 | 241741 | 34941.84 | 6.89% | 12.00 |
| 2026-02-02 | 13.87 | 13.79 | -0.41 | -2.89% | 13.75 | 14.13 | 161264 | 22419.35 | 4.59% | 0.00 |
| 2026-01-30 | 13.69 | 14.20 | 0.35 | 2.53% | 13.61 | 14.44 | 223481 | 31418.13 | 6.37% | 1.00 |
| 2026-01-29 | 13.50 | 13.85 | 0.21 | 1.54% | 13.49 | 14.63 | 327070 | 46323.28 | 9.32% | 4.00 |
| 2026-01-28 | 13.69 | 13.64 | -0.29 | -2.08% | 13.48 | 13.78 | 260820 | 35488.75 | 7.43% | 0.00 |
| 2026-01-27 | 14.03 | 13.93 | 0.07 | 0.51% | 13.75 | 14.68 | 362935 | 51450.77 | 10.34% | 0.00 |
| 2026-01-26 | 14.22 | 13.86 | -0.53 | -3.68% | 13.66 | 14.42 | 273456 | 38156.38 | 7.79% | 1.00 |
| 2026-01-23 | 14.89 | 14.39 | -0.77 | -5.08% | 14.06 | 15.00 | 547262 | 78881.25 | 15.59% | 0.00 |
| 2026-01-22 | 13.15 | 15.16 | 2.53 | 20.03% | 13.03 | 15.16 | 534731 | 76433.38 | 15.23% | 3.00 |
| 2026-01-21 | 12.52 | 12.63 | -0.07 | -0.55% | 12.39 | 12.73 | 94642 | 11895.58 | 2.70% | 0.00 |
| 2026-01-20 | 12.75 | 12.70 | 0.06 | 0.47% | 12.61 | 13.15 | 148129 | 18956.52 | 4.22% | 0.00 |
| 2026-01-19 | 12.51 | 12.64 | 0.05 | 0.40% | 12.24 | 12.68 | 148749 | 18540.76 | 4.24% | 0.00 |
| 2026-01-16 | 12.72 | 12.59 | -0.23 | -1.79% | 12.32 | 12.80 | 215293 | 27078.47 | 6.13% | 0.00 |
| 2026-01-15 | 13.14 | 12.82 | -0.53 | -3.97% | 12.68 | 13.34 | 311232 | 40067.07 | 8.87% | 0.00 |
| 2026-01-14 | 12.62 | 13.35 | 0.55 | 4.30% | 12.62 | 13.98 | 389500 | 52055.67 | 11.10% | 0.00 |
| 2026-01-13 | 13.51 | 12.80 | -0.42 | -3.18% | 12.73 | 13.76 | 309971 | 40623.04 | 8.83% | 0.00 |
| 2026-01-12 | 12.99 | 13.22 | 1.07 | 8.81% | 12.50 | 13.44 | 544940 | 70742.55 | 15.52% | 2.00 |
| 2026-01-09 | 10.97 | 12.15 | 1.15 | 10.45% | 10.95 | 12.51 | 380665 | 44780.04 | 10.84% | 28.00 |
| 2026-01-08 | 10.84 | 11.00 | 0.15 | 1.38% | 10.81 | 11.09 | 66486 | 7294.86 | 1.89% | 0.00 |
| 2026-01-07 | 11.05 | 10.85 | -0.16 | -1.45% | 10.82 | 11.05 | 70308 | 7673.78 | 2.00% | 0.00 |
| 2026-01-06 | 10.96 | 11.01 | 0.00 | 0.00% | 10.88 | 11.05 | 99054 | 10896.87 | 2.82% | 0.00 |
| 2026-01-05 | 10.86 | 11.01 | 0.15 | 1.38% | 10.83 | 11.09 | 126367 | 13896.18 | 3.60% | 0.00 |
| 2025-12-31 | 10.44 | 10.86 | 0.43 | 4.12% | 10.42 | 11.06 | 155875 | 16831.65 | 4.44% | 0.00 |
| 2025-12-30 | 10.44 | 10.43 | -0.02 | -0.19% | 10.34 | 10.50 | 82150 | 8550.30 | 2.34% | 0.00 |
| 2025-12-29 | 10.67 | 10.45 | -0.23 | -2.15% | 10.38 | 10.67 | 102563 | 10772.70 | 2.92% | 0.00 |
| 2025-12-26 | 10.82 | 10.68 | -0.19 | -1.75% | 10.68 | 10.86 | 70644 | 7615.99 | 2.01% | 0.00 |
| 2025-12-25 | 10.88 | 10.87 | 0.01 | 0.09% | 10.78 | 10.95 | 71313 | 7741.16 | 2.03% | 0.00 |
| 2025-12-24 | 10.83 | 10.86 | 0.03 | 0.28% | 10.77 | 10.86 | 42917 | 4647.24 | 1.22% | 10.00 |
| 2025-12-23 | 10.89 | 10.83 | -0.17 | -1.55% | 10.79 | 10.99 | 60911 | 6606.91 | 1.74% | 0.00 |
| 2025-12-22 | 11.12 | 11.00 | 0.00 | 0.00% | 10.91 | 11.30 | 87106 | 9597.98 | 2.48% | 0.00 |
| 2025-12-19 | 10.90 | 11.00 | 0.10 | 0.92% | 10.82 | 11.14 | 97780 | 10732.66 | 2.79% | 0.00 |
| 2025-12-18 | 10.61 | 10.90 | 0.32 | 3.02% | 10.58 | 11.03 | 132930 | 14433.87 | 3.79% | 9.00 |
| 2025-12-17 | 10.31 | 10.58 | 0.20 | 1.93% | 10.31 | 10.58 | 71866 | 7524.53 | 2.05% | 0.00 |
| 2025-12-16 | 10.54 | 10.38 | -0.16 | -1.52% | 10.38 | 10.63 | 69059 | 7265.13 | 1.97% | 0.00 |
| 2025-12-15 | 10.55 | 10.54 | -0.10 | -0.94% | 10.46 | 10.66 | 49777 | 5268.24 | 1.42% | 0.00 |
| 2025-12-12 | 10.57 | 10.64 | 0.08 | 0.76% | 10.36 | 10.74 | 91159 | 9618.53 | 2.60% | 0.00 |
| 2025-12-11 | 10.75 | 10.56 | -0.24 | -2.22% | 10.56 | 10.95 | 123616 | 13247.44 | 3.52% | 0.00 |
| 2025-12-10 | 10.81 | 10.80 | 0.02 | 0.19% | 10.75 | 11.07 | 79300 | 8626.60 | 2.26% | 0.00 |
| 2025-12-09 | 11.02 | 10.78 | -0.24 | -2.18% | 10.74 | 11.13 | 90897 | 9879.42 | 2.59% | 0.00 |
| 2025-12-08 | 10.74 | 11.02 | 0.31 | 2.89% | 10.70 | 11.14 | 124976 | 13770.53 | 3.56% | 0.00 |
| 2025-12-05 | 10.81 | 10.71 | -0.13 | -1.20% | 10.56 | 10.84 | 114637 | 12239.98 | 3.27% | 0.00 |
| 2025-12-04 | 10.94 | 10.84 | -0.46 | -4.07% | 10.52 | 11.19 | 253283 | 27278.08 | 7.22% | 3.00 |
| 2025-12-03 | 11.60 | 11.30 | -0.34 | -2.92% | 11.19 | 11.72 | 164493 | 18700.05 | 4.69% | 0.00 |
| 2025-12-02 | 11.86 | 11.64 | -0.24 | -2.02% | 11.50 | 12.19 | 186034 | 21819.44 | 5.30% | 5.00 |
| 2025-12-01 | 12.13 | 11.88 | -0.38 | -3.10% | 11.82 | 12.15 | 211859 | 25225.30 | 6.04% | 1.00 |
| 2025-11-28 | 12.15 | 12.26 | 0.11 | 0.91% | 11.85 | 12.53 | 336266 | 40789.46 | 9.58% | 0.00 |
| 2025-11-27 | 12.42 | 12.15 | -0.04 | -0.33% | 12.14 | 12.85 | 360780 | 44802.69 | 10.28% | 10.00 |
| 2025-11-26 | 12.57 | 12.19 | -0.26 | -2.09% | 12.10 | 12.81 | 388937 | 48262.38 | 11.08% | 0.00 |
| 2025-11-25 | 11.75 | 12.45 | 0.70 | 5.96% | 11.62 | 13.38 | 511483 | 64126.86 | 14.57% | 8.00 |
| 2025-11-24 | 11.59 | 11.75 | 0.17 | 1.47% | 11.45 | 11.88 | 302761 | 35362.72 | 8.62% | 0.00 |
| 2025-11-21 | 11.00 | 11.58 | 0.46 | 4.14% | 10.93 | 11.82 | 358334 | 41274.28 | 10.21% | 5.00 |
| 2025-11-20 | 11.41 | 11.12 | -0.26 | -2.28% | 11.01 | 11.50 | 175463 | 19626.82 | 5.00% | 0.00 |
| 2025-11-19 | 11.10 | 11.38 | 0.21 | 1.88% | 10.94 | 11.65 | 309697 | 35169.11 | 8.82% | 0.00 |
| 2025-11-18 | 10.89 | 11.17 | 0.26 | 2.38% | 10.83 | 11.30 | 181164 | 20151.61 | 5.16% | 0.00 |
| 2025-11-17 | 10.87 | 10.91 | 0.04 | 0.37% | 10.79 | 10.94 | 54686 | 5945.32 | 1.56% | 0.00 |
| 2025-11-14 | 10.86 | 10.87 | -0.08 | -0.73% | 10.84 | 10.98 | 58351 | 6371.59 | 1.66% | 0.00 |
| 2025-11-13 | 10.83 | 10.95 | 0.07 | 0.64% | 10.75 | 10.99 | 56459 | 6129.13 | 1.61% | 0.00 |
| 2025-11-12 | 10.87 | 10.88 | -0.04 | -0.37% | 10.83 | 10.97 | 40735 | 4435.47 | 1.16% | 0.00 |
| 2025-11-11 | 10.96 | 10.92 | -0.08 | -0.73% | 10.90 | 11.05 | 43602 | 4771.71 | 1.24% | 0.00 |
| 2025-11-10 | 10.82 | 11.00 | 0.19 | 1.76% | 10.74 | 11.00 | 74348 | 8122.66 | 2.12% | 0.00 |
| 2025-11-07 | 10.79 | 10.81 | 0.01 | 0.09% | 10.71 | 10.86 | 50734 | 5474.42 | 1.45% | 0.00 |
| 2025-11-06 | 11.00 | 10.80 | -0.22 | -2.00% | 10.79 | 11.10 | 86237 | 9369.67 | 2.46% | 0.00 |
| 2025-11-05 | 10.94 | 11.02 | 0.11 | 1.01% | 10.82 | 11.05 | 97515 | 10723.50 | 2.78% | 0.00 |
| 2025-11-04 | 10.88 | 10.91 | 0.01 | 0.09% | 10.75 | 10.93 | 64937 | 7023.48 | 1.85% | 0.00 |
| 2025-11-03 | 10.89 | 10.90 | 0.05 | 0.46% | 10.82 | 11.05 | 84493 | 9219.04 | 2.41% | 0.00 |
| 2025-10-31 | 10.70 | 10.85 | 0.28 | 2.65% | 10.70 | 10.90 | 106388 | 11523.66 | 3.03% | 0.00 |
| 2025-10-30 | 10.73 | 10.57 | -0.15 | -1.40% | 10.55 | 10.84 | 99604 | 10646.48 | 2.84% | 32.00 |
| 2025-10-29 | 10.66 | 10.72 | -0.07 | -0.65% | 10.54 | 10.80 | 94082 | 10018.49 | 2.68% | 0.00 |
| 2025-10-28 | 10.40 | 10.79 | 0.31 | 2.96% | 10.36 | 11.00 | 155530 | 16808.29 | 4.43% | 0.00 |
| 2025-10-27 | 10.40 | 10.48 | 0.16 | 1.55% | 10.32 | 10.60 | 95491 | 9992.75 | 2.72% | 0.00 |
| 2025-10-24 | 10.30 | 10.32 | 0.02 | 0.19% | 10.21 | 10.47 | 122569 | 12709.21 | 3.49% | 0.00 |
| 2025-10-23 | 10.23 | 10.30 | 0.02 | 0.19% | 10.09 | 10.32 | 72843 | 7408.93 | 2.08% | 0.00 |
| 2025-10-22 | 10.34 | 10.28 | -0.12 | -1.15% | 10.22 | 10.36 | 67917 | 6983.64 | 1.93% | 0.00 |
| 2025-10-21 | 10.39 | 10.40 | 0.01 | 0.10% | 10.28 | 10.42 | 83941 | 8695.68 | 2.39% | 0.00 |
| 2025-10-20 | 10.39 | 10.39 | 0.06 | 0.58% | 10.28 | 10.49 | 68909 | 7140.56 | 1.96% | 0.00 |
| 2025-10-17 | 10.58 | 10.33 | -0.28 | -2.64% | 10.32 | 10.70 | 54264 | 5677.44 | 1.55% | 0.00 |
| 2025-10-16 | 10.70 | 10.61 | -0.17 | -1.58% | 10.59 | 10.81 | 45942 | 4900.85 | 1.31% | 0.00 |
| 2025-10-15 | 10.53 | 10.78 | 0.24 | 2.28% | 10.47 | 10.82 | 63095 | 6756.34 | 1.80% | 0.00 |
| 2025-10-14 | 10.76 | 10.54 | -0.19 | -1.77% | 10.48 | 10.86 | 71604 | 7640.98 | 2.04% | 0.00 |
| 2025-10-13 | 10.44 | 10.73 | -0.10 | -0.92% | 10.10 | 10.74 | 101395 | 10680.50 | 2.89% | 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。
