| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 11.54 | 11.34 | -0.19 | -1.65% | 11.32 | 11.60 | 87490 | 10019.82 | 2.49% | 0.00 |
| 2025-08-13 | 11.59 | 11.53 | -0.08 | -0.69% | 11.46 | 11.62 | 61025 | 7043.13 | 1.74% | 0.00 |
| 2025-08-12 | 11.55 | 11.61 | 0.10 | 0.87% | 11.51 | 11.77 | 79663 | 9259.36 | 2.27% | 0.00 |
| 2025-08-11 | 11.29 | 11.51 | 0.23 | 2.04% | 11.27 | 11.60 | 86065 | 9871.49 | 2.45% | 0.00 |
| 2025-08-08 | 11.44 | 11.28 | -0.17 | -1.48% | 11.21 | 11.44 | 69715 | 7866.86 | 1.99% | 0.00 |
| 2025-08-07 | 11.60 | 11.45 | -0.14 | -1.21% | 11.38 | 11.72 | 97558 | 11207.02 | 2.78% | 0.00 |
| 2025-08-06 | 11.51 | 11.59 | 0.18 | 1.58% | 11.31 | 11.62 | 114214 | 13102.71 | 3.25% | 10.00 |
| 2025-08-05 | 11.55 | 11.41 | -0.12 | -1.04% | 11.39 | 11.58 | 73232 | 8370.86 | 2.09% | 0.00 |
| 2025-08-04 | 11.36 | 11.53 | 0.10 | 0.87% | 11.23 | 11.56 | 57386 | 6535.41 | 1.63% | 0.00 |
| 2025-08-01 | 11.26 | 11.43 | 0.19 | 1.69% | 11.18 | 11.60 | 92224 | 10508.07 | 2.63% | 0.00 |
| 2025-07-31 | 11.45 | 11.24 | -0.25 | -2.18% | 11.19 | 11.55 | 78162 | 8881.13 | 2.23% | 0.00 |
| 2025-07-30 | 11.36 | 11.49 | 0.11 | 0.97% | 11.28 | 11.60 | 88097 | 10046.41 | 2.51% | 0.00 |
| 2025-07-29 | 11.57 | 11.38 | -0.22 | -1.90% | 11.18 | 11.60 | 89126 | 10116.19 | 2.54% | 0.00 |
| 2025-07-28 | 11.69 | 11.60 | -0.04 | -0.34% | 11.48 | 11.73 | 70478 | 8167.84 | 2.01% | 0.00 |
| 2025-07-25 | 11.51 | 11.64 | 0.16 | 1.39% | 11.40 | 11.73 | 106688 | 12374.22 | 3.04% | 0.00 |
| 2025-07-24 | 11.19 | 11.48 | 0.27 | 2.41% | 11.15 | 11.55 | 111485 | 12657.03 | 3.18% | 0.00 |
| 2025-07-23 | 11.20 | 11.21 | 0.04 | 0.36% | 11.07 | 11.30 | 89501 | 9999.51 | 2.55% | 0.00 |
| 2025-07-22 | 11.35 | 11.17 | -0.16 | -1.41% | 11.11 | 11.35 | 67201 | 7515.79 | 1.91% | 0.00 |
| 2025-07-21 | 11.31 | 11.33 | 0.07 | 0.62% | 11.24 | 11.40 | 58064 | 6577.18 | 1.65% | 0.00 |
| 2025-07-18 | 11.25 | 11.26 | 0.00 | 0.00% | 11.14 | 11.34 | 53035 | 5953.19 | 1.51% | 0.00 |
| 2025-07-17 | 11.28 | 11.26 | 0.00 | 0.00% | 11.13 | 11.35 | 57800 | 6497.48 | 1.65% | 0.00 |
| 2025-07-16 | 11.12 | 11.26 | 0.12 | 1.08% | 11.11 | 11.34 | 40996 | 4615.88 | 1.17% | 0.00 |
| 2025-07-15 | 11.23 | 11.19 | -0.05 | -0.44% | 11.01 | 11.28 | 51738 | 5752.42 | 1.47% | 0.00 |
| 2025-07-14 | 11.37 | 11.24 | -0.09 | -0.79% | 11.19 | 11.40 | 40924 | 4606.75 | 1.17% | 0.00 |
| 2025-07-11 | 11.35 | 11.33 | -0.02 | -0.18% | 11.22 | 11.38 | 42133 | 4767.00 | 1.20% | 0.00 |
| 2025-07-10 | 11.34 | 11.35 | 0.05 | 0.44% | 11.25 | 11.40 | 42593 | 4823.12 | 1.21% | 0.00 |
| 2025-07-09 | 11.36 | 11.30 | -0.08 | -0.70% | 11.28 | 11.49 | 56045 | 6378.70 | 1.58% | 0.00 |
| 2025-07-08 | 11.20 | 11.38 | 0.16 | 1.43% | 11.15 | 11.42 | 56840 | 6433.40 | 1.60% | 7.00 |
| 2025-07-07 | 11.03 | 11.22 | 0.19 | 1.72% | 11.02 | 11.33 | 48604 | 5436.03 | 1.37% | 0.00 |
| 2025-07-04 | 11.17 | 11.03 | -0.12 | -1.08% | 11.01 | 11.20 | 35724 | 3969.75 | 1.01% | 0.00 |
| 2025-07-03 | 11.06 | 11.15 | 0.09 | 0.81% | 11.06 | 11.17 | 26229 | 2918.29 | 0.74% | 0.00 |
| 2025-07-02 | 11.15 | 11.06 | -0.07 | -0.63% | 11.00 | 11.15 | 30448 | 3366.96 | 0.86% | 0.00 |
| 2025-07-01 | 11.35 | 11.13 | -0.12 | -1.07% | 11.07 | 11.35 | 47615 | 5312.48 | 1.34% | 0.00 |
| 2025-06-30 | 10.99 | 11.25 | 0.25 | 2.27% | 10.96 | 11.43 | 72699 | 8164.59 | 2.05% | 0.00 |
| 2025-06-27 | 10.98 | 11.00 | 0.02 | 0.18% | 10.93 | 11.13 | 47720 | 5255.47 | 1.35% | 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。
