| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.80 | 6.78 | -0.02 | -0.29% | 6.76 | 6.83 | 709526 | 48227.27 | 0.46% |
| 2025-12-11 | 6.83 | 6.80 | -0.03 | -0.44% | 6.79 | 6.85 | 447087 | 30470.34 | 0.29% |
| 2025-12-10 | 6.87 | 6.83 | -0.04 | -0.58% | 6.80 | 6.89 | 502089 | 34283.36 | 0.33% |
| 2025-12-09 | 6.95 | 6.87 | -0.07 | -1.01% | 6.87 | 6.95 | 407109 | 28104.52 | 0.26% |
| 2025-12-08 | 6.87 | 6.94 | 0.09 | 1.31% | 6.86 | 6.97 | 705487 | 48848.22 | 0.46% |
| 2025-12-05 | 6.90 | 6.85 | -0.05 | -0.72% | 6.83 | 6.93 | 618442 | 42446.98 | 0.40% |
| 2025-12-04 | 6.97 | 6.90 | -0.07 | -1.00% | 6.89 | 6.99 | 751210 | 52053.58 | 0.49% |
| 2025-12-03 | 7.00 | 6.97 | -0.03 | -0.43% | 6.96 | 7.04 | 647188 | 45326.64 | 0.42% |
| 2025-12-02 | 7.00 | 7.00 | -0.01 | -0.14% | 6.97 | 7.03 | 486259 | 34027.01 | 0.32% |
| 2025-12-01 | 6.93 | 7.01 | 0.08 | 1.15% | 6.92 | 7.05 | 922313 | 64480.08 | 0.60% |
| 2025-11-28 | 6.99 | 6.93 | -0.07 | -1.00% | 6.93 | 7.00 | 692665 | 48121.99 | 0.45% |
| 2025-11-27 | 6.99 | 7.00 | 0.00 | 0.00% | 6.94 | 7.03 | 485711 | 33922.48 | 0.32% |
| 2025-11-26 | 7.06 | 7.00 | -0.06 | -0.85% | 6.98 | 7.09 | 596301 | 41853.79 | 0.39% |
| 2025-11-25 | 6.94 | 7.06 | 0.13 | 1.88% | 6.90 | 7.06 | 872527 | 60965.79 | 0.57% |
| 2025-11-24 | 7.01 | 6.93 | -0.06 | -0.86% | 6.92 | 7.04 | 894632 | 62326.06 | 0.58% |
| 2025-11-21 | 7.11 | 6.99 | -0.12 | -1.69% | 6.98 | 7.15 | 1012485 | 71624.27 | 0.66% |
| 2025-11-20 | 6.97 | 7.11 | 0.13 | 1.86% | 6.96 | 7.17 | 1373220 | 97509.41 | 0.89% |
| 2025-11-19 | 6.93 | 6.98 | 0.05 | 0.72% | 6.92 | 7.00 | 701465 | 48889.12 | 0.46% |
| 2025-11-18 | 6.99 | 6.93 | -0.05 | -0.72% | 6.91 | 7.00 | 522869 | 36333.58 | 0.34% |
| 2025-11-17 | 7.01 | 6.98 | -0.03 | -0.43% | 6.94 | 7.03 | 664931 | 46354.00 | 0.43% |
| 2025-11-14 | 6.98 | 7.01 | 0.03 | 0.43% | 6.97 | 7.06 | 786066 | 55276.87 | 0.51% |
| 2025-11-13 | 7.02 | 6.98 | -0.03 | -0.43% | 6.93 | 7.05 | 720322 | 50234.54 | 0.47% |
| 2025-11-12 | 7.01 | 7.01 | 0.02 | 0.29% | 7.00 | 7.08 | 771922 | 54311.18 | 0.50% |
| 2025-11-11 | 6.98 | 6.99 | 0.00 | 0.00% | 6.97 | 7.03 | 501973 | 35130.87 | 0.33% |
| 2025-11-10 | 6.93 | 6.99 | 0.05 | 0.72% | 6.91 | 6.99 | 618497 | 43037.02 | 0.40% |
| 2025-11-07 | 6.94 | 6.94 | 0.00 | 0.00% | 6.92 | 7.01 | 756525 | 52660.38 | 0.49% |
| 2025-11-06 | 6.95 | 6.94 | -0.02 | -0.29% | 6.91 | 6.99 | 569660 | 39598.61 | 0.37% |
| 2025-11-05 | 6.99 | 6.96 | -0.03 | -0.43% | 6.92 | 7.01 | 638685 | 44512.59 | 0.42% |
| 2025-11-04 | 6.90 | 6.99 | 0.10 | 1.45% | 6.88 | 7.00 | 811629 | 56545.16 | 0.53% |
| 2025-11-03 | 6.80 | 6.89 | 0.08 | 1.17% | 6.80 | 6.91 | 793659 | 54500.82 | 0.52% |
| 2025-10-31 | 6.82 | 6.81 | 0.00 | 0.00% | 6.76 | 6.84 | 670585 | 45608.15 | 0.44% |
| 2025-10-30 | 6.81 | 6.81 | -0.01 | -0.15% | 6.81 | 6.87 | 720802 | 49318.72 | 0.47% |
| 2025-10-29 | 6.91 | 6.82 | -0.09 | -1.30% | 6.79 | 6.92 | 811953 | 55394.70 | 0.53% |
| 2025-10-28 | 6.99 | 6.91 | -0.07 | -1.00% | 6.88 | 7.02 | 946652 | 65544.99 | 0.62% |
| 2025-10-27 | 7.02 | 6.98 | -0.04 | -0.57% | 6.89 | 7.03 | 1074038 | 74869.59 | 0.70% |
| 2025-10-24 | 7.01 | 7.02 | 0.02 | 0.29% | 6.98 | 7.13 | 1434026 | 101184.25 | 0.93% |
| 2025-10-23 | 6.97 | 7.00 | 0.04 | 0.57% | 6.91 | 7.05 | 908445 | 63411.51 | 0.59% |
| 2025-10-22 | 6.86 | 6.96 | 0.10 | 1.46% | 6.85 | 6.97 | 886473 | 61380.69 | 0.58% |
| 2025-10-21 | 6.83 | 6.86 | 0.02 | 0.29% | 6.80 | 6.88 | 800646 | 54803.76 | 0.52% |
| 2025-10-20 | 6.80 | 6.84 | 0.04 | 0.59% | 6.69 | 6.84 | 938456 | 63594.61 | 0.61% |
| 2025-10-17 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 1031748 | 70615.55 | 0.67% |
| 2025-10-16 | 6.77 | 6.85 | 0.07 | 1.03% | 6.76 | 6.86 | 1154588 | 78625.23 | 0.75% |
| 2025-10-15 | 6.73 | 6.78 | 0.04 | 0.59% | 6.70 | 6.79 | 1202984 | 81130.04 | 0.78% |
| 2025-10-14 | 6.59 | 6.74 | 0.13 | 1.97% | 6.54 | 6.77 | 1670449 | 111668.84 | 1.09% |
| 2025-10-13 | 6.50 | 6.61 | 0.05 | 0.76% | 6.43 | 6.63 | 1483911 | 96976.96 | 0.96% |
| 2025-10-10 | 6.54 | 6.56 | 0.03 | 0.46% | 6.52 | 6.69 | 2303434 | 151868.11 | 1.50% |
| 2025-10-09 | 6.58 | 6.53 | -0.05 | -0.76% | 6.51 | 6.60 | 2296534 | 150160.22 | 1.49% |
| 2025-09-30 | 6.67 | 6.58 | -0.09 | -1.35% | 6.53 | 6.67 | 1237626 | 81593.84 | 0.80% |
| 2025-09-29 | 6.73 | 6.67 | -0.06 | -0.89% | 6.64 | 6.74 | 881070 | 58869.20 | 0.57% |
| 2025-09-26 | 6.72 | 6.73 | 0.00 | 0.00% | 6.65 | 6.75 | 594676 | 39853.87 | 0.39% |
| 2025-09-25 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.80 | 740805 | 49887.84 | 0.48% |
| 2025-09-24 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.90 | 917016 | 62621.21 | 0.60% |
| 2025-09-23 | 6.79 | 6.84 | 0.07 | 1.03% | 6.73 | 6.86 | 1126529 | 76692.05 | 0.73% |
| 2025-09-22 | 6.81 | 6.77 | -0.04 | -0.59% | 6.75 | 6.84 | 492060 | 33379.14 | 0.32% |
| 2025-09-19 | 6.82 | 6.81 | 0.00 | 0.00% | 6.76 | 6.87 | 794226 | 54116.45 | 0.52% |
| 2025-09-18 | 6.94 | 6.81 | -0.11 | -1.59% | 6.79 | 6.95 | 1060368 | 72780.52 | 0.69% |
| 2025-09-17 | 6.98 | 6.92 | -0.06 | -0.86% | 6.91 | 7.00 | 916230 | 63706.92 | 0.60% |
| 2025-09-16 | 7.11 | 6.98 | -0.13 | -1.83% | 6.96 | 7.16 | 1360666 | 95767.65 | 0.88% |
| 2025-09-15 | 7.16 | 7.11 | -0.06 | -0.84% | 7.04 | 7.22 | 952351 | 67831.48 | 0.62% |
| 2025-09-12 | 7.30 | 7.17 | -0.14 | -1.92% | 7.16 | 7.32 | 1022174 | 73742.60 | 0.66% |
| 2025-09-11 | 7.26 | 7.31 | 0.05 | 0.69% | 7.22 | 7.32 | 516602 | 37545.42 | 0.34% |
| 2025-09-10 | 7.27 | 7.26 | -0.02 | -0.27% | 7.24 | 7.31 | 418773 | 30431.79 | 0.27% |
| 2025-09-09 | 7.26 | 7.28 | 0.01 | 0.14% | 7.23 | 7.29 | 490143 | 35589.29 | 0.32% |
| 2025-09-08 | 7.31 | 7.27 | -0.07 | -0.95% | 7.24 | 7.38 | 862739 | 62851.09 | 0.56% |
| 2025-09-05 | 7.43 | 7.34 | -0.11 | -1.48% | 7.30 | 7.44 | 686192 | 50382.22 | 0.45% |
| 2025-09-04 | 7.44 | 7.45 | -0.01 | -0.13% | 7.30 | 7.47 | 637247 | 47096.89 | 0.41% |
| 2025-09-03 | 7.50 | 7.46 | -0.04 | -0.53% | 7.42 | 7.54 | 544829 | 40683.75 | 0.35% |
| 2025-09-02 | 7.43 | 7.50 | 0.08 | 1.08% | 7.41 | 7.50 | 816616 | 60933.12 | 0.53% |
| 2025-09-01 | 7.58 | 7.42 | -0.15 | -1.98% | 7.42 | 7.70 | 1174236 | 88420.64 | 0.76% |
| 2025-08-29 | 7.78 | 7.57 | -0.15 | -1.94% | 7.56 | 7.98 | 1944289 | 150926.02 | 1.26% |
| 2025-08-28 | 7.71 | 7.72 | 0.01 | 0.13% | 7.67 | 7.80 | 496716 | 38367.94 | 0.32% |
| 2025-08-27 | 7.86 | 7.71 | -0.16 | -2.03% | 7.70 | 7.87 | 595246 | 46232.39 | 0.39% |
| 2025-08-26 | 7.96 | 7.87 | -0.10 | -1.25% | 7.85 | 7.97 | 427385 | 33727.89 | 0.28% |
| 2025-08-25 | 7.86 | 7.97 | 0.11 | 1.40% | 7.85 | 8.00 | 560868 | 44418.86 | 0.36% |
| 2025-08-22 | 7.93 | 7.86 | -0.06 | -0.76% | 7.79 | 7.93 | 476496 | 37286.87 | 0.31% |
| 2025-08-21 | 7.82 | 7.92 | 0.10 | 1.28% | 7.79 | 7.93 | 444822 | 35083.51 | 0.29% |
| 2025-08-20 | 7.78 | 7.82 | 0.03 | 0.39% | 7.76 | 7.86 | 437182 | 34209.32 | 0.28% |
| 2025-08-19 | 7.79 | 7.79 | -0.01 | -0.13% | 7.76 | 7.83 | 479559 | 37361.00 | 0.31% |
| 2025-08-18 | 7.80 | 7.80 | -0.03 | -0.38% | 7.76 | 7.85 | 446036 | 34790.09 | 0.29% |
| 2025-08-15 | 7.97 | 7.83 | -0.13 | -1.63% | 7.75 | 7.98 | 648676 | 50729.54 | 0.42% |
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。
