| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 24.29 | 23.87 | -0.50 | -2.05% | 23.81 | 24.35 | 67332 | 16122.05 | 0.52% |
| 2025-05-29 | 24.08 | 24.37 | 0.42 | 1.75% | 24.00 | 24.77 | 96498 | 23622.81 | 0.75% |
| 2025-05-28 | 24.18 | 23.95 | -0.31 | -1.28% | 23.84 | 24.33 | 55300 | 13298.77 | 0.43% |
| 2025-05-27 | 23.80 | 24.26 | 0.51 | 2.15% | 23.70 | 24.30 | 90596 | 21786.78 | 0.70% |
| 2025-05-26 | 23.90 | 23.75 | -0.14 | -0.59% | 23.55 | 24.00 | 64880 | 15395.08 | 0.50% |
| 2025-05-23 | 23.93 | 23.89 | -0.07 | -0.29% | 23.82 | 24.24 | 71637 | 17241.22 | 0.55% |
| 2025-05-22 | 23.82 | 23.96 | 0.00 | 0.00% | 23.71 | 24.09 | 47024 | 11248.26 | 0.36% |
| 2025-05-21 | 24.17 | 23.96 | -0.26 | -1.07% | 23.89 | 24.45 | 69498 | 16710.39 | 0.54% |
| 2025-05-20 | 23.88 | 24.22 | 0.27 | 1.13% | 23.86 | 24.25 | 69463 | 16731.97 | 0.54% |
| 2025-05-19 | 23.98 | 23.95 | -0.03 | -0.13% | 23.48 | 24.05 | 96670 | 22955.42 | 0.75% |
| 2025-05-16 | 23.95 | 23.98 | -0.12 | -0.50% | 23.92 | 24.25 | 66592 | 16018.89 | 0.51% |
| 2025-05-15 | 24.17 | 24.10 | -0.13 | -0.54% | 23.95 | 24.22 | 71941 | 17305.67 | 0.56% |
| 2025-05-14 | 24.74 | 24.23 | -0.56 | -2.26% | 24.00 | 24.74 | 159663 | 38596.90 | 1.23% |
| 2025-05-13 | 25.02 | 24.79 | 0.03 | 0.12% | 24.50 | 25.06 | 103645 | 25700.98 | 0.80% |
| 2025-05-12 | 25.04 | 24.76 | -0.28 | -1.12% | 24.57 | 25.33 | 171711 | 42665.64 | 1.33% |
| 2025-05-09 | 23.91 | 25.04 | 1.28 | 5.39% | 23.62 | 25.18 | 209584 | 51474.61 | 1.62% |
| 2025-05-08 | 23.51 | 23.76 | 0.15 | 0.64% | 23.21 | 23.88 | 102872 | 24268.15 | 0.79% |
| 2025-05-07 | 23.80 | 23.61 | 0.03 | 0.13% | 23.49 | 24.10 | 112250 | 26673.62 | 0.87% |
| 2025-05-06 | 23.82 | 23.58 | -0.24 | -1.01% | 23.28 | 24.01 | 137534 | 32462.98 | 1.06% |
| 2025-04-30 | 23.78 | 23.82 | 0.02 | 0.08% | 23.31 | 23.95 | 127066 | 30110.72 | 0.98% |
| 2025-04-29 | 22.80 | 23.80 | 0.85 | 3.70% | 22.80 | 23.89 | 153248 | 35953.12 | 1.18% |
| 2025-04-28 | 23.20 | 22.95 | -0.35 | -1.50% | 22.45 | 23.20 | 212033 | 48193.49 | 1.64% |
| 2025-04-25 | 24.14 | 23.30 | -1.40 | -5.67% | 23.08 | 24.27 | 274704 | 64281.46 | 2.12% |
| 2025-04-24 | 24.19 | 24.70 | 0.50 | 2.07% | 24.12 | 24.88 | 128193 | 31430.54 | 0.99% |
| 2025-04-23 | 24.60 | 24.20 | -0.22 | -0.90% | 24.09 | 24.82 | 108021 | 26382.07 | 0.83% |
| 2025-04-22 | 23.89 | 24.42 | 0.54 | 2.26% | 23.82 | 24.64 | 125440 | 30437.26 | 0.97% |
| 2025-04-21 | 24.10 | 23.88 | -0.22 | -0.91% | 23.50 | 24.15 | 104847 | 24996.93 | 0.81% |
| 2025-04-18 | 23.04 | 24.10 | 1.05 | 4.56% | 23.00 | 24.14 | 153281 | 36381.78 | 1.18% |
| 2025-04-17 | 22.22 | 23.05 | 0.59 | 2.63% | 22.10 | 23.54 | 208920 | 48117.30 | 1.61% |
| 2025-04-16 | 23.25 | 22.46 | -0.93 | -3.98% | 22.22 | 23.25 | 157115 | 35419.11 | 1.21% |
| 2025-04-15 | 22.42 | 23.39 | 0.97 | 4.33% | 22.27 | 23.39 | 209163 | 48271.85 | 1.62% |
| 2025-04-14 | 23.35 | 22.42 | -0.71 | -3.07% | 22.06 | 23.56 | 224777 | 50987.12 | 1.74% |
| 2025-04-11 | 23.20 | 23.13 | -0.35 | -1.49% | 22.85 | 23.65 | 133413 | 30923.59 | 1.03% |
| 2025-04-10 | 22.88 | 23.48 | 1.22 | 5.48% | 22.85 | 24.35 | 215997 | 51179.73 | 1.67% |
| 2025-04-09 | 22.30 | 22.26 | -0.77 | -3.34% | 21.93 | 22.86 | 180898 | 40498.04 | 1.40% |
| 2025-04-08 | 23.34 | 23.03 | -0.31 | -1.33% | 22.72 | 23.61 | 203329 | 46903.08 | 1.57% |
| 2025-04-07 | 22.22 | 23.34 | -1.30 | -5.28% | 22.18 | 24.14 | 244201 | 56753.98 | 1.89% |
| 2025-04-03 | 25.30 | 24.64 | -0.96 | -3.75% | 24.26 | 25.30 | 193901 | 47743.96 | 1.50% |
| 2025-04-02 | 25.43 | 25.60 | 0.05 | 0.20% | 25.21 | 25.88 | 146090 | 37340.38 | 1.13% |
| 2025-04-01 | 24.52 | 25.55 | 0.73 | 2.94% | 24.51 | 25.66 | 268620 | 67743.02 | 2.07% |
| 2025-03-31 | 23.45 | 24.82 | 1.79 | 7.77% | 23.45 | 25.29 | 340498 | 84172.37 | 2.63% |
| 2025-03-28 | 23.00 | 23.03 | 0.00 | 0.00% | 22.73 | 23.35 | 60873 | 14061.25 | 0.47% |
| 2025-03-27 | 22.81 | 23.03 | 0.23 | 1.01% | 22.53 | 23.04 | 109151 | 24893.92 | 0.84% |
| 2025-03-26 | 23.05 | 22.80 | -0.40 | -1.72% | 22.78 | 23.19 | 63979 | 14632.59 | 0.49% |
| 2025-03-25 | 23.21 | 23.20 | -0.07 | -0.30% | 23.07 | 23.75 | 111041 | 26005.13 | 0.86% |
| 2025-03-24 | 22.99 | 23.27 | 0.34 | 1.48% | 22.93 | 23.59 | 140509 | 32746.16 | 1.08% |
| 2025-03-21 | 23.06 | 22.93 | -0.19 | -0.82% | 22.63 | 23.43 | 111789 | 25609.02 | 0.86% |
| 2025-03-20 | 23.73 | 23.12 | -0.60 | -2.53% | 23.01 | 23.74 | 151959 | 35442.07 | 1.17% |
| 2025-03-19 | 22.75 | 23.72 | 0.95 | 4.17% | 22.69 | 24.00 | 200689 | 47153.57 | 1.55% |
| 2025-03-18 | 22.61 | 22.77 | 0.17 | 0.75% | 22.40 | 23.10 | 125586 | 28626.01 | 0.97% |
| 2025-03-17 | 22.70 | 22.60 | -0.10 | -0.44% | 22.47 | 23.27 | 122239 | 27890.63 | 0.94% |
| 2025-03-14 | 22.46 | 22.70 | 0.18 | 0.80% | 22.45 | 22.86 | 109652 | 24866.18 | 0.85% |
| 2025-03-13 | 22.10 | 22.52 | 0.45 | 2.04% | 22.08 | 22.94 | 181560 | 40876.07 | 1.40% |
| 2025-03-12 | 22.61 | 22.07 | -0.52 | -2.30% | 22.01 | 22.65 | 143644 | 31886.75 | 1.11% |
| 2025-03-11 | 22.44 | 22.59 | 0.04 | 0.18% | 22.25 | 22.70 | 67256 | 15109.72 | 0.52% |
| 2025-03-10 | 22.56 | 22.55 | 0.01 | 0.04% | 22.28 | 22.88 | 88854 | 20048.73 | 0.69% |
| 2025-03-07 | 22.41 | 22.54 | 0.14 | 0.63% | 22.28 | 22.72 | 75190 | 16939.49 | 0.58% |
| 2025-03-06 | 22.37 | 22.40 | 0.17 | 0.76% | 22.19 | 22.68 | 98346 | 22022.58 | 0.76% |
| 2025-03-05 | 22.83 | 22.23 | -0.60 | -2.63% | 22.11 | 22.89 | 115816 | 25854.47 | 0.89% |
| 2025-03-04 | 22.59 | 22.83 | -0.12 | -0.52% | 22.58 | 23.25 | 84859 | 19522.58 | 0.66% |
| 2025-03-03 | 23.00 | 22.95 | -0.10 | -0.43% | 22.83 | 23.86 | 169745 | 39554.81 | 1.31% |
| 2025-02-28 | 23.38 | 23.05 | -0.38 | -1.62% | 22.94 | 23.59 | 100515 | 23340.98 | 0.78% |
| 2025-02-27 | 22.79 | 23.43 | 0.73 | 3.22% | 22.70 | 23.70 | 155573 | 36288.42 | 1.20% |
| 2025-02-26 | 22.60 | 22.70 | 0.81 | 3.70% | 22.60 | 23.09 | 200664 | 45794.38 | 1.55% |
| 2025-02-25 | 22.56 | 21.89 | -0.62 | -2.75% | 21.88 | 22.65 | 139134 | 30852.44 | 1.07% |
| 2025-02-24 | 22.75 | 22.51 | -0.24 | -1.05% | 22.22 | 22.84 | 156285 | 35198.18 | 1.21% |
| 2025-02-21 | 23.34 | 22.75 | -0.59 | -2.53% | 22.46 | 23.40 | 199863 | 45484.55 | 1.54% |
| 2025-02-20 | 23.25 | 23.34 | 0.09 | 0.39% | 22.96 | 23.51 | 90007 | 20902.99 | 0.69% |
| 2025-02-19 | 23.33 | 23.25 | -0.19 | -0.81% | 22.85 | 23.56 | 104690 | 24221.35 | 0.81% |
| 2025-02-18 | 23.63 | 23.44 | -0.23 | -0.97% | 23.33 | 24.00 | 82617 | 19572.08 | 0.64% |
| 2025-02-17 | 24.31 | 23.67 | -0.68 | -2.79% | 23.18 | 24.47 | 152384 | 35981.39 | 1.18% |
| 2025-02-14 | 24.04 | 24.35 | 0.11 | 0.45% | 23.95 | 24.77 | 99323 | 24208.31 | 0.77% |
| 2025-02-13 | 24.11 | 24.24 | 0.13 | 0.54% | 23.68 | 24.71 | 139789 | 34007.73 | 1.08% |
| 2025-02-12 | 23.24 | 24.11 | 0.91 | 3.92% | 22.88 | 24.17 | 120398 | 28520.21 | 0.93% |
| 2025-02-11 | 22.95 | 23.20 | 0.25 | 1.09% | 22.71 | 23.25 | 107788 | 24799.61 | 0.83% |
| 2025-02-10 | 23.72 | 22.95 | -0.84 | -3.53% | 22.57 | 23.74 | 173943 | 39860.49 | 1.34% |
| 2025-02-07 | 23.30 | 23.79 | 0.49 | 2.10% | 23.06 | 24.15 | 146283 | 34724.17 | 1.13% |
| 2025-02-06 | 23.32 | 23.30 | -0.16 | -0.68% | 22.84 | 23.42 | 134277 | 31066.19 | 1.04% |
| 2025-02-05 | 23.60 | 23.46 | -0.14 | -0.59% | 22.76 | 23.70 | 120490 | 28120.95 | 0.93% |
| 2025-01-27 | 23.40 | 23.60 | 0.21 | 0.90% | 23.18 | 23.70 | 107258 | 25238.11 | 0.83% |
海信视像(600060)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。
