| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.43 | 6.42 | -0.01 | -0.16% | 6.37 | 6.44 | 641653 | 41032.73 | 0.42% |
| 2026-02-02 | 6.38 | 6.43 | 0.09 | 1.42% | 6.37 | 6.53 | 1064257 | 68799.68 | 0.69% |
| 2026-01-30 | 6.44 | 6.34 | -0.11 | -1.71% | 6.34 | 6.50 | 789623 | 50815.12 | 0.51% |
| 2026-01-29 | 6.34 | 6.45 | 0.11 | 1.74% | 6.31 | 6.45 | 952548 | 60777.98 | 0.62% |
| 2026-01-28 | 6.34 | 6.34 | 0.01 | 0.16% | 6.33 | 6.42 | 999472 | 63676.86 | 0.65% |
| 2026-01-27 | 6.39 | 6.33 | -0.05 | -0.78% | 6.33 | 6.40 | 646035 | 41138.68 | 0.42% |
| 2026-01-26 | 6.34 | 6.38 | 0.05 | 0.79% | 6.32 | 6.41 | 800648 | 51024.02 | 0.52% |
| 2026-01-23 | 6.36 | 6.33 | -0.01 | -0.16% | 6.32 | 6.40 | 700222 | 44546.88 | 0.46% |
| 2026-01-22 | 6.50 | 6.44 | -0.06 | -0.92% | 6.42 | 6.56 | 1268746 | 81953.05 | 0.82% |
| 2026-01-21 | 6.55 | 6.50 | -0.06 | -0.91% | 6.48 | 6.58 | 573391 | 37444.24 | 0.37% |
| 2026-01-20 | 6.46 | 6.56 | 0.10 | 1.55% | 6.46 | 6.57 | 602929 | 39303.97 | 0.39% |
| 2026-01-19 | 6.46 | 6.46 | 0.01 | 0.16% | 6.45 | 6.49 | 463767 | 29984.22 | 0.30% |
| 2026-01-16 | 6.55 | 6.45 | -0.09 | -1.38% | 6.41 | 6.58 | 1122247 | 72693.75 | 0.73% |
| 2026-01-15 | 6.58 | 6.54 | -0.04 | -0.61% | 6.53 | 6.61 | 721538 | 47405.59 | 0.47% |
| 2026-01-14 | 6.77 | 6.58 | -0.19 | -2.81% | 6.57 | 6.78 | 1520938 | 101643.89 | 0.99% |
| 2026-01-13 | 6.78 | 6.77 | -0.01 | -0.15% | 6.77 | 6.83 | 570392 | 38767.02 | 0.37% |
| 2026-01-12 | 6.76 | 6.78 | 0.01 | 0.15% | 6.75 | 6.79 | 422753 | 28609.32 | 0.27% |
| 2026-01-09 | 6.78 | 6.77 | -0.02 | -0.29% | 6.76 | 6.79 | 401994 | 27225.01 | 0.26% |
| 2026-01-08 | 6.83 | 6.79 | -0.04 | -0.59% | 6.76 | 6.84 | 639661 | 43468.37 | 0.42% |
| 2026-01-07 | 6.89 | 6.83 | -0.07 | -1.01% | 6.83 | 6.91 | 579756 | 39765.93 | 0.38% |
| 2026-01-06 | 6.86 | 6.90 | 0.04 | 0.58% | 6.84 | 6.90 | 452046 | 31060.97 | 0.29% |
| 2026-01-05 | 6.86 | 6.86 | -0.01 | -0.15% | 6.84 | 6.89 | 491633 | 33730.70 | 0.32% |
| 2025-12-31 | 6.84 | 6.87 | 0.02 | 0.29% | 6.84 | 6.89 | 334967 | 22996.15 | 0.22% |
| 2025-12-30 | 6.88 | 6.85 | -0.04 | -0.58% | 6.83 | 6.89 | 363603 | 24923.79 | 0.24% |
| 2025-12-29 | 6.83 | 6.89 | 0.07 | 1.03% | 6.81 | 6.89 | 538036 | 36902.75 | 0.35% |
| 2025-12-26 | 6.84 | 6.82 | -0.03 | -0.44% | 6.82 | 6.86 | 313065 | 21395.08 | 0.20% |
| 2025-12-25 | 6.84 | 6.85 | 0.01 | 0.15% | 6.83 | 6.88 | 312568 | 21427.27 | 0.20% |
| 2025-12-24 | 6.83 | 6.84 | 0.01 | 0.15% | 6.80 | 6.85 | 317223 | 21654.61 | 0.21% |
| 2025-12-23 | 6.83 | 6.83 | 0.00 | 0.00% | 6.82 | 6.88 | 329719 | 22583.13 | 0.21% |
| 2025-12-22 | 6.86 | 6.83 | -0.02 | -0.29% | 6.82 | 6.87 | 344350 | 23539.54 | 0.22% |
| 2025-12-19 | 6.86 | 6.85 | -0.02 | -0.29% | 6.83 | 6.88 | 405089 | 27770.34 | 0.26% |
| 2025-12-18 | 6.78 | 6.87 | 0.09 | 1.33% | 6.76 | 6.88 | 563578 | 38527.34 | 0.37% |
| 2025-12-17 | 6.79 | 6.78 | -0.02 | -0.29% | 6.75 | 6.82 | 494221 | 33523.32 | 0.32% |
| 2025-12-16 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.87 | 433623 | 29564.55 | 0.28% |
| 2025-12-15 | 6.80 | 6.85 | 0.07 | 1.03% | 6.79 | 6.87 | 529662 | 36250.78 | 0.34% |
| 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% |
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。
