| 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 | 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 |
| 2025-10-10 | 10.90 | 10.83 | -0.10 | -0.91% | 10.82 | 10.97 | 70097 | 7621.54 | 2.00% | 0.00 |
| 2025-10-09 | 11.00 | 10.93 | -0.03 | -0.27% | 10.84 | 11.03 | 76959 | 8400.82 | 2.19% | 0.00 |
| 2025-09-30 | 10.87 | 10.96 | 0.07 | 0.64% | 10.80 | 11.20 | 87109 | 9552.09 | 2.48% | 0.00 |
| 2025-09-29 | 10.86 | 10.89 | -0.01 | -0.09% | 10.54 | 10.93 | 96004 | 10326.49 | 2.73% | 0.00 |
| 2025-09-26 | 11.04 | 10.90 | -0.16 | -1.45% | 10.85 | 11.07 | 90599 | 9920.39 | 2.58% | 0.00 |
| 2025-09-25 | 11.05 | 11.06 | -0.10 | -0.90% | 11.01 | 11.33 | 136645 | 15262.25 | 3.89% | 0.00 |
| 2025-09-24 | 11.08 | 11.16 | 0.22 | 2.01% | 10.86 | 11.25 | 118144 | 13023.91 | 3.37% | 0.00 |
| 2025-09-23 | 11.52 | 10.94 | -0.57 | -4.95% | 10.76 | 11.54 | 184681 | 20302.09 | 5.26% | 0.00 |
| 2025-09-22 | 11.64 | 11.51 | -0.22 | -1.88% | 11.40 | 11.74 | 104588 | 12054.92 | 2.98% | 0.00 |
| 2025-09-19 | 11.50 | 11.73 | 0.23 | 2.00% | 11.50 | 11.90 | 141743 | 16612.84 | 4.04% | 0.00 |
| 2025-09-18 | 11.83 | 11.50 | -0.36 | -3.04% | 11.34 | 11.95 | 136502 | 15912.87 | 3.89% | 0.00 |
| 2025-09-17 | 12.03 | 11.86 | -0.19 | -1.58% | 11.80 | 12.07 | 149986 | 17846.50 | 4.27% | 0.00 |
| 2025-09-16 | 11.31 | 12.05 | 0.74 | 6.54% | 11.24 | 12.21 | 273654 | 32372.87 | 7.80% | 3.00 |
| 2025-09-15 | 11.27 | 11.31 | 0.03 | 0.27% | 11.15 | 11.55 | 84270 | 9536.82 | 2.40% | 0.00 |
| 2025-09-12 | 11.46 | 11.28 | -0.23 | -2.00% | 11.27 | 11.54 | 60202 | 6853.60 | 1.72% | 0.00 |
| 2025-09-11 | 11.48 | 11.51 | 0.01 | 0.09% | 11.28 | 11.52 | 75542 | 8621.11 | 2.15% | 0.00 |
| 2025-09-10 | 11.52 | 11.50 | -0.02 | -0.17% | 11.48 | 11.67 | 47962 | 5536.76 | 1.37% | 0.00 |
| 2025-09-09 | 11.61 | 11.52 | -0.12 | -1.03% | 11.50 | 11.73 | 70203 | 8155.06 | 2.00% | 0.00 |
| 2025-09-08 | 11.40 | 11.64 | 0.22 | 1.93% | 11.35 | 11.68 | 81538 | 9435.81 | 2.32% | 0.00 |
| 2025-09-05 | 11.21 | 11.42 | 0.22 | 1.96% | 11.03 | 11.42 | 72509 | 8155.90 | 2.07% | 0.00 |
| 2025-09-04 | 11.06 | 11.20 | 0.13 | 1.17% | 11.00 | 11.34 | 78596 | 8803.78 | 2.24% | 0.00 |
| 2025-09-03 | 11.42 | 11.07 | -0.34 | -2.98% | 10.97 | 11.48 | 75820 | 8503.12 | 2.16% | 0.00 |
| 2025-09-02 | 11.65 | 11.41 | -0.24 | -2.06% | 11.27 | 11.65 | 107433 | 12267.58 | 3.06% | 0.00 |
| 2025-09-01 | 11.68 | 11.65 | -0.03 | -0.26% | 11.61 | 11.85 | 77319 | 9058.88 | 2.20% | 0.00 |
| 2025-08-29 | 11.70 | 11.68 | -0.10 | -0.85% | 11.65 | 11.86 | 83242 | 9765.32 | 2.37% | 0.00 |
| 2025-08-28 | 11.85 | 11.78 | -0.09 | -0.76% | 11.31 | 12.01 | 136297 | 15921.65 | 3.88% | 0.00 |
| 2025-08-27 | 12.20 | 11.87 | -0.31 | -2.55% | 11.82 | 12.39 | 128519 | 15657.28 | 3.66% | 0.00 |
| 2025-08-26 | 11.95 | 12.18 | 0.31 | 2.61% | 11.90 | 12.27 | 148968 | 18066.34 | 4.24% | 10.00 |
| 2025-08-25 | 12.06 | 11.87 | -0.13 | -1.08% | 11.81 | 12.08 | 110287 | 13138.12 | 3.14% | 0.00 |
| 2025-08-22 | 12.00 | 12.00 | -0.04 | -0.33% | 11.89 | 12.07 | 103262 | 12367.77 | 2.94% | 0.00 |
| 2025-08-21 | 11.95 | 12.04 | 0.13 | 1.09% | 11.84 | 12.28 | 168687 | 20393.95 | 4.81% | 0.00 |
| 2025-08-20 | 11.68 | 11.91 | 0.23 | 1.97% | 11.57 | 11.94 | 123394 | 14532.75 | 3.52% | 0.00 |
| 2025-08-19 | 11.63 | 11.68 | 0.02 | 0.17% | 11.55 | 11.72 | 78618 | 9150.09 | 2.24% | 0.00 |
| 2025-08-18 | 11.40 | 11.66 | 0.31 | 2.73% | 11.39 | 11.82 | 110447 | 12835.05 | 3.15% | 0.00 |
| 2025-08-15 | 11.31 | 11.35 | 0.01 | 0.09% | 11.29 | 11.45 | 71445 | 8113.85 | 2.04% | 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。
