| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 7.63 | 7.54 | -0.09 | -1.18% | 7.53 | 7.64 | 257833 | 19509.84 | 0.17% |
| 2025-01-16 | 7.64 | 7.63 | 0.06 | 0.79% | 7.56 | 7.70 | 279601 | 21356.44 | 0.18% |
| 2025-01-15 | 7.51 | 7.57 | 0.04 | 0.53% | 7.51 | 7.72 | 334534 | 25470.62 | 0.22% |
| 2025-01-14 | 7.44 | 7.53 | 0.10 | 1.35% | 7.38 | 7.55 | 293388 | 21965.05 | 0.19% |
| 2025-01-13 | 7.44 | 7.43 | -0.05 | -0.67% | 7.30 | 7.46 | 351688 | 26014.66 | 0.23% |
| 2025-01-10 | 7.56 | 7.48 | -0.08 | -1.06% | 7.44 | 7.62 | 341183 | 25627.61 | 0.22% |
| 2025-01-09 | 7.66 | 7.56 | -0.12 | -1.56% | 7.52 | 7.67 | 380350 | 28872.26 | 0.25% |
| 2025-01-08 | 7.67 | 7.68 | 0.00 | 0.00% | 7.61 | 7.74 | 386335 | 29679.96 | 0.25% |
| 2025-01-07 | 7.63 | 7.68 | 0.01 | 0.13% | 7.55 | 7.69 | 339870 | 25952.36 | 0.22% |
| 2025-01-06 | 7.68 | 7.67 | 0.01 | 0.13% | 7.46 | 7.69 | 487716 | 37042.59 | 0.32% |
| 2025-01-03 | 7.76 | 7.66 | -0.09 | -1.16% | 7.64 | 7.84 | 456812 | 35197.23 | 0.30% |
| 2025-01-02 | 8.04 | 7.75 | -0.26 | -3.25% | 7.72 | 8.08 | 693624 | 54404.07 | 0.45% |
| 2024-12-31 | 8.10 | 8.01 | -0.09 | -1.11% | 8.00 | 8.22 | 556530 | 45058.82 | 0.36% |
| 2024-12-30 | 7.94 | 8.10 | 0.15 | 1.89% | 7.94 | 8.12 | 479931 | 38694.17 | 0.31% |
| 2024-12-27 | 7.94 | 7.95 | -0.02 | -0.25% | 7.78 | 8.00 | 426406 | 33662.29 | 0.28% |
| 2024-12-26 | 7.98 | 7.97 | -0.01 | -0.13% | 7.87 | 7.99 | 313080 | 24824.73 | 0.20% |
| 2024-12-25 | 7.89 | 7.98 | 0.09 | 1.14% | 7.88 | 8.01 | 363092 | 28882.81 | 0.24% |
| 2024-12-24 | 7.85 | 7.89 | 0.04 | 0.51% | 7.81 | 7.91 | 352886 | 27802.77 | 0.23% |
| 2024-12-23 | 7.75 | 7.85 | 0.10 | 1.29% | 7.75 | 7.93 | 402953 | 31721.65 | 0.26% |
| 2024-12-20 | 7.77 | 7.75 | -0.03 | -0.39% | 7.73 | 7.86 | 294613 | 22934.70 | 0.19% |
| 2024-12-19 | 7.82 | 7.78 | -0.07 | -0.89% | 7.73 | 7.88 | 361333 | 28154.51 | 0.23% |
| 2024-12-18 | 7.76 | 7.85 | 0.12 | 1.55% | 7.75 | 7.95 | 484488 | 38127.35 | 0.31% |
| 2024-12-17 | 7.80 | 7.73 | -0.05 | -0.64% | 7.71 | 7.87 | 411906 | 31948.13 | 0.27% |
| 2024-12-16 | 7.69 | 7.78 | 0.09 | 1.17% | 7.69 | 7.84 | 443095 | 34511.11 | 0.29% |
| 2024-12-13 | 7.74 | 7.69 | -0.07 | -0.90% | 7.67 | 7.77 | 612516 | 47275.26 | 0.40% |
| 2024-12-12 | 7.69 | 7.76 | 0.04 | 0.52% | 7.69 | 7.79 | 393813 | 30537.90 | 0.26% |
| 2024-12-11 | 7.80 | 7.72 | -0.10 | -1.28% | 7.66 | 7.84 | 563428 | 43509.30 | 0.37% |
| 2024-12-10 | 7.92 | 7.82 | 0.00 | 0.00% | 7.71 | 7.95 | 662936 | 51703.67 | 0.43% |
| 2024-12-09 | 7.74 | 7.82 | 0.04 | 0.51% | 7.73 | 7.88 | 380192 | 29726.97 | 0.25% |
| 2024-12-06 | 7.70 | 7.78 | 0.11 | 1.43% | 7.66 | 7.84 | 540519 | 42015.09 | 0.35% |
| 2024-12-05 | 7.70 | 7.67 | -0.05 | -0.65% | 7.65 | 7.74 | 382814 | 29412.39 | 0.25% |
| 2024-12-04 | 7.62 | 7.72 | 0.06 | 0.78% | 7.57 | 7.76 | 646347 | 49662.90 | 0.42% |
| 2024-12-03 | 7.43 | 7.66 | 0.23 | 3.10% | 7.42 | 7.66 | 705030 | 53325.60 | 0.46% |
| 2024-12-02 | 7.59 | 7.43 | -0.14 | -1.85% | 7.40 | 7.61 | 758538 | 56555.98 | 0.49% |
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。
