| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-22 | 13.49 | 13.17 | -0.40 | -2.95% | 13.02 | 13.50 | 106312 | 14072.67 | 2.90% | 0.00 |
| 2025-01-21 | 13.70 | 13.57 | -0.13 | -0.95% | 13.40 | 13.80 | 91884 | 12466.20 | 2.51% | 0.00 |
| 2025-01-20 | 13.50 | 13.70 | 0.35 | 2.62% | 13.14 | 13.86 | 159294 | 21551.79 | 4.35% | 20.00 |
| 2025-01-17 | 13.62 | 13.35 | -0.20 | -1.48% | 13.30 | 13.75 | 98899 | 13336.77 | 2.70% | 0.00 |
| 2025-01-16 | 13.62 | 13.55 | 0.07 | 0.52% | 13.25 | 14.14 | 148553 | 20289.35 | 4.05% | 8.00 |
| 2025-01-15 | 13.50 | 13.48 | 0.04 | 0.30% | 13.31 | 13.98 | 156850 | 21312.40 | 4.28% | 0.00 |
| 2025-01-14 | 12.56 | 13.44 | 1.06 | 8.56% | 12.50 | 13.46 | 125519 | 16379.67 | 3.43% | 0.00 |
| 2025-01-13 | 12.48 | 12.38 | -0.13 | -1.04% | 12.25 | 12.63 | 60549 | 7525.20 | 1.65% | 0.00 |
| 2025-01-10 | 13.05 | 12.51 | -0.56 | -4.28% | 12.47 | 13.19 | 71234 | 9123.65 | 1.94% | 0.00 |
| 2025-01-09 | 12.94 | 13.07 | -0.04 | -0.31% | 12.88 | 13.50 | 84024 | 11107.88 | 2.29% | 0.00 |
| 2025-01-08 | 12.89 | 13.11 | 0.17 | 1.31% | 12.49 | 13.17 | 90545 | 11679.98 | 2.47% | 7.00 |
| 2025-01-07 | 12.57 | 12.94 | 0.42 | 3.35% | 12.45 | 13.07 | 91752 | 11697.70 | 2.50% | 0.00 |
| 2025-01-06 | 13.02 | 12.52 | -0.44 | -3.40% | 12.38 | 13.05 | 92278 | 11689.82 | 2.52% | 0.00 |
| 2025-01-03 | 14.07 | 12.96 | -1.10 | -7.82% | 12.95 | 14.18 | 170180 | 22719.90 | 4.64% | 0.00 |
| 2025-01-02 | 14.28 | 14.06 | -0.22 | -1.54% | 13.89 | 14.77 | 128675 | 18507.25 | 3.51% | 0.00 |
| 2024-12-31 | 14.80 | 14.28 | -0.70 | -4.67% | 14.27 | 14.95 | 112851 | 16444.80 | 3.08% | 0.00 |
| 2024-12-30 | 14.60 | 14.98 | 0.40 | 2.74% | 14.36 | 15.87 | 205992 | 31401.36 | 5.62% | 0.00 |
| 2024-12-27 | 14.81 | 14.58 | -0.37 | -2.47% | 14.48 | 14.90 | 92794 | 13613.44 | 2.53% | 30.00 |
| 2024-12-26 | 14.33 | 14.95 | 0.62 | 4.33% | 14.24 | 15.14 | 126539 | 18808.78 | 3.45% | 0.00 |
| 2024-12-25 | 14.70 | 14.33 | -0.48 | -3.24% | 14.05 | 14.71 | 98367 | 14103.73 | 2.68% | 0.00 |
| 2024-12-24 | 14.80 | 14.81 | 0.23 | 1.58% | 14.50 | 15.10 | 123671 | 18260.22 | 3.38% | 0.00 |
| 2024-12-23 | 15.88 | 14.58 | -1.38 | -8.65% | 14.46 | 16.00 | 214780 | 32174.43 | 5.86% | 6.00 |
| 2024-12-20 | 15.34 | 15.96 | 0.53 | 3.43% | 15.31 | 16.49 | 210216 | 33847.82 | 5.74% | 0.00 |
| 2024-12-19 | 15.03 | 15.43 | 0.04 | 0.26% | 14.79 | 15.63 | 149349 | 22623.12 | 4.08% | 5.00 |
| 2024-12-18 | 15.40 | 15.39 | -0.07 | -0.45% | 14.76 | 16.01 | 209769 | 32210.17 | 5.73% | 4.00 |
| 2024-12-17 | 16.00 | 15.46 | -0.52 | -3.25% | 15.18 | 16.13 | 188378 | 29412.08 | 5.14% | 0.00 |
| 2024-12-16 | 16.86 | 15.98 | -0.85 | -5.05% | 15.81 | 16.98 | 295435 | 48306.48 | 8.06% | 0.00 |
| 2024-12-13 | 15.69 | 16.83 | 0.83 | 5.19% | 15.62 | 17.56 | 432979 | 73137.59 | 11.82% | 1.00 |
| 2024-12-12 | 15.79 | 16.00 | 0.07 | 0.44% | 15.28 | 16.20 | 203759 | 32036.22 | 5.56% | 0.00 |
| 2024-12-11 | 15.92 | 15.93 | -0.31 | -1.91% | 15.48 | 16.00 | 277274 | 43497.13 | 7.57% | 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。
