| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 79.98 | 78.60 | -1.78 | -2.21% | 77.77 | 80.00 | 15150 | 11971.86 | 1.23% | 0.00 |
| 2025-12-17 | 81.50 | 80.38 | -1.13 | -1.39% | 78.80 | 81.84 | 28694 | 22965.77 | 2.33% | 0.00 |
| 2025-12-16 | 80.52 | 81.51 | 0.36 | 0.44% | 80.20 | 82.37 | 20002 | 16246.80 | 1.62% | 1.00 |
| 2025-12-15 | 81.75 | 81.15 | -1.14 | -1.39% | 80.30 | 83.48 | 20881 | 17082.26 | 1.69% | 0.00 |
| 2025-12-12 | 85.00 | 82.29 | -1.21 | -1.45% | 81.60 | 85.98 | 41205 | 34239.12 | 3.34% | 0.00 |
| 2025-12-11 | 77.01 | 83.50 | 6.49 | 8.43% | 76.75 | 84.28 | 63629 | 51591.33 | 5.16% | 1.00 |
| 2025-12-10 | 77.95 | 77.01 | -0.77 | -0.99% | 75.67 | 78.16 | 15151 | 11600.86 | 1.23% | 0.00 |
| 2025-12-09 | 79.80 | 77.78 | -2.58 | -3.21% | 77.67 | 80.25 | 26408 | 20790.09 | 2.14% | 0.00 |
| 2025-12-08 | 80.60 | 80.36 | -0.27 | -0.33% | 78.50 | 81.81 | 33034 | 26581.98 | 2.68% | 0.00 |
| 2025-12-05 | 78.50 | 80.63 | 1.44 | 1.82% | 78.23 | 83.00 | 34069 | 27443.22 | 2.76% | 0.00 |
| 2025-12-04 | 77.18 | 79.19 | 1.57 | 2.02% | 76.68 | 79.75 | 34230 | 26994.83 | 2.78% | 0.00 |
| 2025-12-03 | 77.10 | 77.62 | 0.49 | 0.64% | 76.33 | 78.80 | 25363 | 19723.15 | 2.06% | 0.00 |
| 2025-12-02 | 78.22 | 77.13 | -1.83 | -2.32% | 76.23 | 78.71 | 26466 | 20385.24 | 2.15% | 0.00 |
| 2025-12-01 | 78.60 | 78.96 | 0.36 | 0.46% | 76.70 | 79.40 | 23607 | 18350.00 | 1.91% | 0.00 |
| 2025-11-28 | 78.80 | 78.60 | -0.01 | -0.01% | 77.11 | 79.00 | 22618 | 17623.13 | 1.83% | 0.00 |
| 2025-11-27 | 78.20 | 78.61 | 0.52 | 0.67% | 77.80 | 79.80 | 20875 | 16455.04 | 1.69% | 0.00 |
| 2025-11-26 | 79.50 | 78.09 | -1.09 | -1.38% | 77.50 | 79.50 | 28189 | 22070.84 | 2.29% | 0.00 |
| 2025-11-25 | 79.89 | 79.18 | -0.70 | -0.88% | 78.77 | 80.80 | 17435 | 13901.77 | 1.41% | 0.00 |
| 2025-11-24 | 78.44 | 79.88 | 2.18 | 2.81% | 78.44 | 80.50 | 16392 | 13085.01 | 1.33% | 0.00 |
| 2025-11-21 | 79.95 | 77.70 | -2.34 | -2.92% | 77.23 | 80.36 | 22753 | 17884.47 | 1.84% | 0.00 |
| 2025-11-20 | 81.79 | 80.04 | -1.84 | -2.25% | 79.09 | 82.80 | 16578 | 13325.68 | 1.34% | 0.00 |
| 2025-11-19 | 82.00 | 81.88 | -0.80 | -0.97% | 81.50 | 83.32 | 10673 | 8751.48 | 0.87% | 0.00 |
| 2025-11-18 | 82.64 | 82.68 | -0.02 | -0.02% | 81.01 | 84.23 | 28392 | 23395.34 | 2.30% | 0.00 |
| 2025-11-17 | 85.51 | 82.70 | -3.86 | -4.46% | 81.88 | 86.00 | 25542 | 21266.70 | 2.07% | 0.00 |
| 2025-11-14 | 86.01 | 86.56 | -0.02 | -0.02% | 84.67 | 88.88 | 17995 | 15649.37 | 1.46% | 0.00 |
| 2025-11-13 | 87.65 | 86.58 | -1.04 | -1.19% | 86.34 | 88.06 | 18900 | 16440.47 | 1.53% | 0.00 |
| 2025-11-12 | 86.99 | 87.62 | 0.06 | 0.07% | 84.57 | 88.15 | 28933 | 25110.56 | 2.35% | 0.00 |
| 2025-11-11 | 86.50 | 87.56 | 1.33 | 1.54% | 86.50 | 88.68 | 30337 | 26644.36 | 2.46% | 0.00 |
| 2025-11-10 | 86.95 | 86.23 | -2.37 | -2.67% | 84.16 | 89.50 | 43867 | 37742.43 | 3.56% | 0.00 |
| 2025-11-07 | 84.89 | 88.60 | 3.59 | 4.22% | 84.21 | 90.50 | 55802 | 49396.84 | 4.52% | 0.00 |
| 2025-11-06 | 85.49 | 85.01 | -0.75 | -0.87% | 83.50 | 86.80 | 34963 | 29537.48 | 2.83% | 10.00 |
| 2025-11-05 | 80.03 | 85.76 | 4.37 | 5.37% | 80.02 | 86.82 | 54683 | 46190.59 | 4.43% | 1.00 |
| 2025-11-04 | 87.49 | 81.39 | -6.61 | -7.51% | 80.79 | 88.98 | 68600 | 57013.74 | 5.56% | 0.00 |
| 2025-11-03 | 85.03 | 88.00 | 2.55 | 2.98% | 84.00 | 88.84 | 36361 | 31690.85 | 2.95% | 2.00 |
| 2025-10-31 | 86.76 | 85.45 | -2.10 | -2.40% | 85.30 | 88.24 | 29032 | 25083.99 | 2.35% | 2.00 |
| 2025-10-30 | 87.99 | 87.55 | -1.13 | -1.27% | 86.60 | 90.50 | 43860 | 39000.63 | 3.56% | 0.00 |
| 2025-10-29 | 86.00 | 88.68 | 1.98 | 2.28% | 83.50 | 89.00 | 59473 | 51063.40 | 4.82% | 0.00 |
| 2025-10-28 | 87.93 | 86.70 | 0.15 | 0.17% | 85.80 | 88.78 | 56574 | 49275.99 | 4.59% | 0.00 |
| 2025-10-27 | 94.53 | 86.55 | -8.22 | -8.67% | 85.63 | 95.00 | 103618 | 90682.61 | 8.40% | 0.00 |
| 2025-10-24 | 94.71 | 94.77 | 0.78 | 0.83% | 92.79 | 96.89 | 33476 | 31575.24 | 2.71% | 0.00 |
| 2025-10-23 | 91.00 | 93.99 | 1.69 | 1.83% | 89.60 | 94.51 | 30020 | 27703.38 | 2.43% | 1.00 |
| 2025-10-22 | 91.10 | 92.30 | 2.00 | 2.21% | 89.19 | 94.50 | 40479 | 37564.45 | 3.28% | 0.00 |
| 2025-10-21 | 87.17 | 90.30 | 3.54 | 4.08% | 86.00 | 90.60 | 41858 | 37530.44 | 3.39% | 0.00 |
| 2025-10-20 | 88.01 | 86.76 | 0.27 | 0.31% | 85.83 | 89.20 | 37908 | 33094.33 | 3.07% | 0.00 |
| 2025-10-17 | 92.02 | 86.49 | -5.49 | -5.97% | 85.00 | 92.15 | 44960 | 39479.11 | 3.64% | 0.00 |
| 2025-10-16 | 93.25 | 91.98 | -1.41 | -1.51% | 90.76 | 94.36 | 25267 | 23371.55 | 2.05% | 0.00 |
| 2025-10-15 | 91.50 | 93.39 | 1.49 | 1.62% | 89.12 | 94.87 | 32560 | 29984.46 | 2.64% | 0.00 |
| 2025-10-14 | 97.02 | 91.90 | -5.92 | -6.05% | 91.90 | 99.02 | 44778 | 42616.27 | 3.63% | 2.00 |
| 2025-10-13 | 92.49 | 97.82 | -0.15 | -0.15% | 91.80 | 100.87 | 38908 | 38039.66 | 3.15% | 0.00 |
| 2025-10-10 | 100.99 | 97.97 | -2.03 | -2.03% | 95.52 | 103.06 | 53289 | 53186.58 | 4.32% | 1.00 |
| 2025-10-09 | 95.94 | 100.00 | 4.48 | 4.69% | 95.19 | 100.60 | 51078 | 50432.29 | 4.14% | 0.00 |
| 2025-09-30 | 96.50 | 95.52 | -2.86 | -2.91% | 95.51 | 99.49 | 35124 | 34119.39 | 2.85% | 0.00 |
| 2025-09-29 | 92.73 | 98.38 | 5.50 | 5.92% | 90.66 | 98.39 | 59632 | 56764.33 | 4.83% | 0.00 |
| 2025-09-26 | 91.00 | 92.88 | 1.61 | 1.76% | 90.15 | 95.99 | 52799 | 49683.73 | 4.28% | 0.00 |
| 2025-09-25 | 89.10 | 91.27 | 1.72 | 1.92% | 88.70 | 92.00 | 43772 | 39726.98 | 3.55% | 0.00 |
| 2025-09-24 | 89.02 | 89.55 | 1.47 | 1.67% | 87.20 | 91.80 | 37474 | 33613.09 | 3.04% | 0.00 |
| 2025-09-23 | 88.00 | 88.08 | 0.83 | 0.95% | 85.34 | 88.67 | 30009 | 26050.72 | 2.43% | 0.00 |
| 2025-09-22 | 88.00 | 87.25 | -1.93 | -2.16% | 86.13 | 91.00 | 38715 | 33904.78 | 3.14% | 0.00 |
| 2025-09-19 | 88.50 | 89.18 | -1.07 | -1.19% | 87.40 | 91.60 | 50558 | 45193.36 | 4.10% | 1.00 |
| 2025-09-18 | 83.01 | 90.25 | 6.93 | 8.32% | 82.28 | 90.80 | 95647 | 84434.46 | 7.75% | 0.00 |
| 2025-09-17 | 80.80 | 83.32 | 3.04 | 3.79% | 79.77 | 84.41 | 36095 | 29820.67 | 2.93% | 0.00 |
| 2025-09-16 | 80.98 | 80.28 | -1.65 | -2.01% | 77.25 | 81.28 | 33158 | 26494.84 | 2.69% | 0.00 |
| 2025-09-15 | 82.10 | 81.93 | -0.17 | -0.21% | 80.78 | 83.50 | 31363 | 25768.75 | 2.54% | 0.00 |
| 2025-09-12 | 82.00 | 82.10 | 0.17 | 0.21% | 79.40 | 83.30 | 33887 | 27638.29 | 2.75% | 0.00 |
| 2025-09-11 | 79.98 | 81.93 | 2.33 | 2.93% | 79.00 | 82.87 | 28091 | 22801.46 | 2.28% | 0.00 |
| 2025-09-10 | 82.21 | 79.60 | -2.60 | -3.16% | 79.08 | 82.70 | 33444 | 26921.61 | 2.71% | 0.00 |
| 2025-09-09 | 82.56 | 82.20 | -1.20 | -1.44% | 82.00 | 84.58 | 39331 | 32693.35 | 3.19% | 0.00 |
| 2025-09-08 | 81.15 | 83.40 | 2.01 | 2.47% | 78.48 | 85.10 | 71005 | 58934.29 | 5.76% | 0.00 |
| 2025-09-05 | 75.16 | 81.39 | 6.39 | 8.52% | 74.77 | 83.50 | 80462 | 64897.68 | 6.52% | 0.00 |
| 2025-09-04 | 78.01 | 75.00 | -2.99 | -3.83% | 73.90 | 79.50 | 35086 | 26790.58 | 2.84% | 0.00 |
| 2025-09-03 | 74.61 | 77.99 | 3.10 | 4.14% | 74.61 | 78.88 | 37306 | 28781.64 | 3.02% | 0.00 |
| 2025-09-02 | 75.46 | 74.89 | -0.55 | -0.73% | 73.71 | 76.80 | 25701 | 19326.73 | 2.08% | 0.00 |
| 2025-09-01 | 75.54 | 75.44 | -0.56 | -0.74% | 73.70 | 76.10 | 28524 | 21388.86 | 2.31% | 0.00 |
| 2025-08-29 | 77.18 | 76.00 | -2.35 | -3.00% | 72.00 | 77.35 | 63830 | 47398.12 | 5.24% | 0.00 |
| 2025-08-28 | 76.56 | 78.35 | 1.75 | 2.28% | 75.73 | 78.85 | 34368 | 26596.05 | 2.82% | 0.00 |
| 2025-08-27 | 78.50 | 76.60 | -2.15 | -2.73% | 76.50 | 79.48 | 22304 | 17411.84 | 1.83% | 0.00 |
| 2025-08-26 | 76.36 | 78.75 | 2.40 | 3.14% | 75.81 | 79.89 | 32266 | 25157.14 | 2.65% | 0.00 |
| 2025-08-25 | 76.50 | 76.35 | 0.41 | 0.54% | 75.75 | 77.37 | 22137 | 16962.66 | 1.82% | 0.00 |
| 2025-08-22 | 75.67 | 75.94 | 0.26 | 0.34% | 75.10 | 76.25 | 15667 | 11880.12 | 1.29% | 0.00 |
| 2025-08-21 | 77.87 | 75.68 | -2.03 | -2.61% | 75.11 | 78.35 | 30452 | 23282.16 | 2.50% | 0.00 |
海力风电(301155)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。
