| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.60 | 7.49 | -0.11 | -1.45% | 7.49 | 7.67 | 611736 | 46297.31 | 0.40% |
| 2025-05-22 | 7.54 | 7.60 | 0.05 | 0.66% | 7.51 | 7.61 | 496621 | 37640.48 | 0.32% |
| 2025-05-21 | 7.49 | 7.55 | 0.07 | 0.94% | 7.47 | 7.58 | 537416 | 40495.41 | 0.35% |
| 2025-05-20 | 7.49 | 7.48 | 0.01 | 0.13% | 7.45 | 7.54 | 512691 | 38401.80 | 0.33% |
| 2025-05-19 | 7.51 | 7.47 | -0.03 | -0.40% | 7.46 | 7.57 | 490304 | 36815.05 | 0.32% |
| 2025-05-16 | 7.61 | 7.50 | -0.11 | -1.45% | 7.46 | 7.64 | 644913 | 48489.00 | 0.42% |
| 2025-05-15 | 7.67 | 7.61 | -0.08 | -1.04% | 7.59 | 7.77 | 661860 | 50768.31 | 0.43% |
| 2025-05-14 | 7.48 | 7.69 | 0.20 | 2.67% | 7.44 | 7.70 | 1019474 | 77337.65 | 0.66% |
| 2025-05-13 | 7.39 | 7.49 | 0.12 | 1.63% | 7.35 | 7.50 | 906769 | 67500.23 | 0.59% |
| 2025-05-12 | 7.33 | 7.37 | 0.04 | 0.55% | 7.32 | 7.44 | 869831 | 64200.13 | 0.57% |
| 2025-05-09 | 7.29 | 7.33 | 0.05 | 0.69% | 7.29 | 7.39 | 894095 | 65644.05 | 0.58% |
| 2025-05-08 | 7.24 | 7.28 | 0.03 | 0.41% | 7.22 | 7.29 | 841649 | 61136.93 | 0.55% |
| 2025-05-07 | 7.24 | 7.25 | 0.05 | 0.69% | 7.20 | 7.27 | 869278 | 62934.21 | 0.56% |
| 2025-05-06 | 7.26 | 7.20 | -0.07 | -0.96% | 7.17 | 7.27 | 1287878 | 92679.83 | 0.84% |
| 2025-04-30 | 7.53 | 7.27 | -0.68 | -8.55% | 7.23 | 7.58 | 2396826 | 175371.61 | 1.56% |
| 2025-04-29 | 8.04 | 7.95 | -0.10 | -1.24% | 7.94 | 8.06 | 366523 | 29253.08 | 0.24% |
| 2025-04-28 | 7.97 | 8.05 | 0.07 | 0.88% | 7.96 | 8.08 | 367688 | 29570.35 | 0.24% |
| 2025-04-25 | 8.01 | 7.98 | -0.02 | -0.25% | 7.91 | 8.05 | 350439 | 27896.44 | 0.23% |
| 2025-04-24 | 7.86 | 8.00 | 0.14 | 1.78% | 7.86 | 8.02 | 425708 | 33941.31 | 0.28% |
| 2025-04-23 | 7.98 | 7.86 | -0.10 | -1.26% | 7.86 | 7.99 | 364405 | 28821.68 | 0.24% |
| 2025-04-22 | 7.89 | 7.96 | 0.08 | 1.02% | 7.88 | 8.00 | 326923 | 26010.56 | 0.21% |
| 2025-04-21 | 7.96 | 7.88 | -0.09 | -1.13% | 7.86 | 8.09 | 483836 | 38557.55 | 0.31% |
| 2025-04-18 | 7.86 | 7.97 | 0.04 | 0.50% | 7.85 | 7.99 | 487828 | 38727.80 | 0.32% |
| 2025-04-17 | 7.94 | 7.93 | -0.03 | -0.38% | 7.79 | 7.95 | 441815 | 34855.92 | 0.29% |
| 2025-04-16 | 7.84 | 7.96 | 0.13 | 1.66% | 7.80 | 7.96 | 498913 | 39269.65 | 0.32% |
| 2025-04-15 | 7.67 | 7.83 | 0.17 | 2.22% | 7.65 | 7.85 | 411180 | 31928.45 | 0.27% |
| 2025-04-14 | 7.59 | 7.66 | 0.09 | 1.19% | 7.58 | 7.69 | 389708 | 29834.81 | 0.25% |
| 2025-04-11 | 7.56 | 7.57 | 0.00 | 0.00% | 7.50 | 7.59 | 382276 | 28883.08 | 0.25% |
| 2025-04-10 | 7.61 | 7.57 | 0.03 | 0.40% | 7.51 | 7.62 | 514372 | 38918.45 | 0.33% |
| 2025-04-09 | 7.53 | 7.54 | -0.01 | -0.13% | 7.39 | 7.58 | 696610 | 52031.72 | 0.45% |
| 2025-04-08 | 7.44 | 7.55 | 0.14 | 1.89% | 7.40 | 7.59 | 830985 | 62402.96 | 0.54% |
| 2025-04-07 | 7.65 | 7.41 | -0.52 | -6.56% | 7.23 | 7.75 | 1129504 | 84481.66 | 0.73% |
| 2025-04-03 | 7.90 | 7.93 | 0.00 | 0.00% | 7.86 | 7.95 | 299466 | 23677.49 | 0.19% |
| 2025-04-02 | 7.83 | 7.93 | 0.10 | 1.28% | 7.83 | 7.95 | 449131 | 35540.56 | 0.29% |
| 2025-04-01 | 7.80 | 7.83 | 0.00 | 0.00% | 7.75 | 7.89 | 394375 | 30813.76 | 0.26% |
| 2025-03-31 | 7.75 | 7.83 | 0.09 | 1.16% | 7.68 | 7.89 | 567252 | 44379.62 | 0.37% |
| 2025-03-28 | 7.66 | 7.74 | 0.09 | 1.18% | 7.62 | 7.75 | 512992 | 39491.07 | 0.33% |
| 2025-03-27 | 7.62 | 7.65 | 0.02 | 0.26% | 7.62 | 7.68 | 269513 | 20628.47 | 0.18% |
| 2025-03-26 | 7.67 | 7.63 | -0.04 | -0.52% | 7.60 | 7.69 | 338068 | 25807.34 | 0.22% |
| 2025-03-25 | 7.61 | 7.67 | 0.07 | 0.92% | 7.60 | 7.69 | 373485 | 28581.08 | 0.24% |
| 2025-03-24 | 7.51 | 7.60 | 0.08 | 1.06% | 7.50 | 7.64 | 505168 | 38297.57 | 0.33% |
| 2025-03-21 | 7.63 | 7.52 | -0.13 | -1.70% | 7.48 | 7.68 | 524532 | 39667.30 | 0.34% |
| 2025-03-20 | 7.65 | 7.65 | -0.01 | -0.13% | 7.62 | 7.70 | 296914 | 22704.88 | 0.19% |
| 2025-03-19 | 7.62 | 7.66 | 0.04 | 0.52% | 7.56 | 7.66 | 351679 | 26798.40 | 0.23% |
| 2025-03-18 | 7.70 | 7.62 | -0.07 | -0.91% | 7.60 | 7.71 | 360997 | 27561.88 | 0.23% |
| 2025-03-17 | 7.59 | 7.69 | 0.08 | 1.05% | 7.59 | 7.75 | 555068 | 42628.25 | 0.36% |
| 2025-03-14 | 7.34 | 7.61 | 0.39 | 5.40% | 7.34 | 7.69 | 1414537 | 107109.04 | 0.92% |
| 2025-03-13 | 7.18 | 7.22 | 0.04 | 0.56% | 7.16 | 7.27 | 480772 | 34725.16 | 0.31% |
| 2025-03-12 | 7.14 | 7.18 | 0.03 | 0.42% | 7.10 | 7.21 | 338754 | 24303.47 | 0.22% |
| 2025-03-11 | 7.08 | 7.15 | 0.05 | 0.70% | 7.07 | 7.15 | 306230 | 21766.66 | 0.20% |
| 2025-03-10 | 7.17 | 7.10 | -0.08 | -1.11% | 7.07 | 7.18 | 456442 | 32464.65 | 0.30% |
| 2025-03-07 | 7.21 | 7.18 | -0.04 | -0.55% | 7.18 | 7.24 | 405430 | 29196.14 | 0.26% |
| 2025-03-06 | 7.26 | 7.22 | -0.05 | -0.69% | 7.20 | 7.28 | 420631 | 30377.88 | 0.27% |
| 2025-03-05 | 7.18 | 7.27 | 0.10 | 1.39% | 7.16 | 7.29 | 552809 | 40017.89 | 0.36% |
| 2025-03-04 | 7.24 | 7.17 | -0.09 | -1.24% | 7.17 | 7.29 | 425373 | 30696.92 | 0.28% |
| 2025-03-03 | 7.26 | 7.26 | 0.04 | 0.55% | 7.16 | 7.29 | 340386 | 24604.81 | 0.22% |
| 2025-02-28 | 7.27 | 7.22 | -0.07 | -0.96% | 7.22 | 7.32 | 415750 | 30225.15 | 0.27% |
| 2025-02-27 | 7.22 | 7.29 | 0.06 | 0.83% | 7.19 | 7.29 | 413052 | 29916.03 | 0.27% |
| 2025-02-26 | 7.16 | 7.23 | 0.07 | 0.98% | 7.16 | 7.29 | 387428 | 28052.16 | 0.25% |
| 2025-02-25 | 7.18 | 7.16 | -0.03 | -0.42% | 7.15 | 7.21 | 258493 | 18559.77 | 0.17% |
| 2025-02-24 | 7.22 | 7.19 | -0.05 | -0.69% | 7.18 | 7.26 | 367578 | 26491.66 | 0.24% |
| 2025-02-21 | 7.31 | 7.24 | -0.08 | -1.09% | 7.22 | 7.34 | 522574 | 37914.77 | 0.34% |
| 2025-02-20 | 7.35 | 7.32 | -0.04 | -0.54% | 7.31 | 7.37 | 355167 | 26050.20 | 0.23% |
| 2025-02-19 | 7.36 | 7.36 | -0.03 | -0.41% | 7.33 | 7.43 | 484048 | 35678.81 | 0.31% |
| 2025-02-18 | 7.32 | 7.39 | 0.05 | 0.68% | 7.31 | 7.44 | 723749 | 53482.84 | 0.47% |
| 2025-02-17 | 7.34 | 7.34 | 0.00 | 0.00% | 7.29 | 7.36 | 343190 | 25114.47 | 0.22% |
| 2025-02-14 | 7.35 | 7.34 | -0.01 | -0.14% | 7.27 | 7.37 | 352780 | 25802.95 | 0.23% |
| 2025-02-13 | 7.35 | 7.35 | -0.01 | -0.14% | 7.35 | 7.40 | 359476 | 26488.34 | 0.23% |
| 2025-02-12 | 7.35 | 7.36 | 0.01 | 0.14% | 7.28 | 7.36 | 381680 | 27953.36 | 0.25% |
| 2025-02-11 | 7.35 | 7.35 | 0.02 | 0.27% | 7.32 | 7.39 | 414772 | 30505.24 | 0.27% |
| 2025-02-10 | 7.34 | 7.33 | -0.01 | -0.14% | 7.30 | 7.41 | 421669 | 31010.70 | 0.27% |
| 2025-02-07 | 7.37 | 7.34 | -0.04 | -0.54% | 7.32 | 7.39 | 475711 | 34996.95 | 0.31% |
| 2025-02-06 | 7.40 | 7.38 | -0.03 | -0.40% | 7.33 | 7.46 | 416355 | 30722.46 | 0.27% |
| 2025-02-05 | 7.60 | 7.41 | -0.19 | -2.50% | 7.39 | 7.62 | 506049 | 37754.13 | 0.33% |
| 2025-01-27 | 7.43 | 7.60 | 0.17 | 2.29% | 7.42 | 7.66 | 468991 | 35571.05 | 0.30% |
| 2025-01-24 | 7.39 | 7.43 | -0.09 | -1.20% | 7.22 | 7.48 | 569576 | 41977.26 | 0.37% |
| 2025-01-23 | 7.37 | 7.52 | 0.18 | 2.45% | 7.37 | 7.55 | 436948 | 32712.81 | 0.28% |
| 2025-01-22 | 7.45 | 7.34 | -0.09 | -1.21% | 7.30 | 7.46 | 261996 | 19265.41 | 0.17% |
| 2025-01-21 | 7.58 | 7.53 | -0.02 | -0.26% | 7.49 | 7.59 | 237740 | 17930.28 | 0.15% |
| 2025-01-20 | 7.58 | 7.55 | 0.01 | 0.13% | 7.53 | 7.63 | 301798 | 22856.50 | 0.20% |
华夏银行(600015)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。
