| 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 | 23.91 | 23.53 | -0.25 | -1.05% | 23.22 | 24.20 | 134956 | 31788.80 | 1.04% |
| 2026-02-02 | 24.85 | 23.78 | -1.08 | -4.34% | 23.76 | 24.85 | 141454 | 34099.84 | 1.09% |
| 2026-01-30 | 24.52 | 24.86 | 0.23 | 0.93% | 24.22 | 25.07 | 114016 | 28144.46 | 0.88% |
| 2026-01-29 | 24.30 | 24.63 | 0.35 | 1.44% | 24.23 | 25.10 | 136403 | 33739.57 | 1.05% |
| 2026-01-28 | 24.42 | 24.28 | -0.18 | -0.74% | 24.15 | 24.77 | 105012 | 25635.54 | 0.81% |
| 2026-01-27 | 24.26 | 24.46 | 0.18 | 0.74% | 23.95 | 24.65 | 114970 | 28007.85 | 0.88% |
| 2026-01-26 | 24.75 | 24.28 | -0.47 | -1.90% | 24.15 | 25.17 | 113794 | 27761.12 | 0.88% |
| 2026-01-23 | 24.28 | 24.75 | 0.48 | 1.98% | 24.18 | 24.91 | 132484 | 32685.02 | 1.02% |
| 2026-01-22 | 24.50 | 24.27 | -0.21 | -0.86% | 24.12 | 24.76 | 93516 | 22738.69 | 0.72% |
| 2026-01-21 | 24.02 | 24.48 | 0.46 | 1.92% | 23.92 | 25.05 | 204729 | 50408.54 | 1.57% |
| 2026-01-20 | 23.63 | 24.02 | 0.41 | 1.74% | 23.52 | 24.04 | 117372 | 27960.88 | 0.90% |
| 2026-01-19 | 23.41 | 23.61 | 0.19 | 0.81% | 23.31 | 23.80 | 118129 | 27838.26 | 0.91% |
| 2026-01-16 | 23.52 | 23.42 | -0.08 | -0.34% | 23.29 | 23.69 | 103358 | 24189.75 | 0.79% |
| 2026-01-15 | 23.82 | 23.50 | -0.29 | -1.22% | 23.43 | 23.99 | 125095 | 29562.45 | 0.96% |
| 2026-01-14 | 24.16 | 23.79 | -0.15 | -0.63% | 23.70 | 24.35 | 152476 | 36686.34 | 1.17% |
| 2026-01-13 | 25.30 | 23.94 | -1.41 | -5.56% | 23.82 | 25.44 | 223004 | 54457.14 | 1.72% |
| 2026-01-12 | 24.60 | 25.35 | 1.05 | 4.32% | 24.55 | 26.03 | 300153 | 76491.12 | 2.31% |
| 2026-01-09 | 23.89 | 24.30 | 0.43 | 1.80% | 23.85 | 24.39 | 119226 | 28845.52 | 0.92% |
| 2026-01-08 | 23.81 | 23.87 | -0.01 | -0.04% | 23.53 | 24.02 | 87056 | 20728.46 | 0.67% |
| 2026-01-07 | 24.30 | 23.88 | -0.46 | -1.89% | 23.82 | 24.37 | 113083 | 27121.68 | 0.87% |
| 2026-01-06 | 24.65 | 24.34 | -0.31 | -1.26% | 24.18 | 24.99 | 141176 | 34516.24 | 1.09% |
| 2026-01-05 | 24.39 | 24.65 | 0.37 | 1.52% | 24.21 | 24.65 | 76144 | 18608.74 | 0.59% |
| 2025-12-31 | 24.44 | 24.28 | -0.02 | -0.08% | 24.16 | 24.95 | 67390 | 16487.15 | 0.52% |
| 2025-12-30 | 23.96 | 24.30 | 0.28 | 1.17% | 23.92 | 24.48 | 94386 | 23000.62 | 0.73% |
| 2025-12-29 | 23.87 | 24.02 | 0.24 | 1.01% | 23.71 | 24.19 | 84062 | 20188.65 | 0.65% |
| 2025-12-26 | 24.32 | 23.78 | -0.54 | -2.22% | 23.77 | 24.35 | 113885 | 27295.34 | 0.88% |
| 2025-12-25 | 24.53 | 24.32 | -0.14 | -0.57% | 24.25 | 24.57 | 59610 | 14509.28 | 0.46% |
| 2025-12-24 | 24.36 | 24.46 | 0.08 | 0.33% | 24.02 | 24.59 | 61802 | 15045.60 | 0.48% |
| 2025-12-23 | 24.42 | 24.38 | -0.03 | -0.12% | 24.21 | 24.48 | 44306 | 10782.90 | 0.34% |
| 2025-12-22 | 24.97 | 24.41 | -0.63 | -2.52% | 24.32 | 25.05 | 108758 | 26691.53 | 0.84% |
| 2025-12-19 | 24.97 | 25.04 | 0.08 | 0.32% | 24.68 | 25.22 | 65871 | 16475.16 | 0.51% |
| 2025-12-18 | 25.34 | 24.96 | -0.48 | -1.89% | 24.96 | 25.40 | 57138 | 14318.39 | 0.44% |
| 2025-12-17 | 24.91 | 25.44 | 0.54 | 2.17% | 24.71 | 25.59 | 109553 | 27678.47 | 0.84% |
| 2025-12-16 | 24.86 | 24.90 | 0.19 | 0.77% | 24.50 | 25.11 | 103028 | 25567.99 | 0.79% |
| 2025-12-15 | 24.98 | 24.71 | -0.30 | -1.20% | 24.59 | 25.16 | 92158 | 22866.64 | 0.71% |
| 2025-12-12 | 24.83 | 25.01 | 0.22 | 0.89% | 24.66 | 25.25 | 90152 | 22544.39 | 0.69% |
| 2025-12-11 | 25.15 | 24.79 | -0.34 | -1.35% | 24.70 | 25.30 | 71661 | 17921.98 | 0.55% |
| 2025-12-10 | 25.19 | 25.13 | 0.02 | 0.08% | 25.00 | 25.46 | 61360 | 15454.81 | 0.47% |
| 2025-12-09 | 25.40 | 25.11 | -0.35 | -1.37% | 25.10 | 25.70 | 78530 | 19912.22 | 0.60% |
| 2025-12-08 | 25.88 | 25.46 | -0.43 | -1.66% | 25.15 | 26.06 | 97921 | 24864.56 | 0.75% |
| 2025-12-05 | 26.19 | 25.89 | -0.30 | -1.15% | 25.70 | 26.28 | 62917 | 16272.16 | 0.48% |
| 2025-12-04 | 26.22 | 26.19 | -0.03 | -0.11% | 25.95 | 26.36 | 57106 | 14895.52 | 0.44% |
| 2025-12-03 | 26.22 | 26.22 | -0.02 | -0.08% | 26.10 | 26.50 | 66770 | 17566.86 | 0.51% |
| 2025-12-02 | 25.87 | 26.24 | 0.32 | 1.23% | 25.68 | 26.45 | 63783 | 16701.05 | 0.49% |
| 2025-12-01 | 26.00 | 25.92 | 0.01 | 0.04% | 25.63 | 26.09 | 52267 | 13499.25 | 0.40% |
| 2025-11-28 | 25.42 | 25.91 | 0.38 | 1.49% | 25.23 | 26.00 | 77134 | 19852.94 | 0.59% |
| 2025-11-27 | 25.73 | 25.53 | -0.20 | -0.78% | 25.42 | 25.84 | 94886 | 24299.92 | 0.73% |
| 2025-11-26 | 25.71 | 25.73 | 0.04 | 0.16% | 25.42 | 25.93 | 82637 | 21202.44 | 0.64% |
| 2025-11-25 | 25.30 | 25.69 | 0.46 | 1.82% | 25.23 | 25.88 | 106001 | 27181.74 | 0.82% |
| 2025-11-24 | 24.82 | 25.23 | 0.44 | 1.77% | 24.69 | 25.54 | 89988 | 22736.46 | 0.69% |
| 2025-11-21 | 24.90 | 24.79 | -0.25 | -1.00% | 24.74 | 25.41 | 123066 | 30858.30 | 0.95% |
| 2025-11-20 | 24.79 | 25.04 | 0.36 | 1.46% | 24.52 | 25.18 | 89300 | 22214.47 | 0.69% |
| 2025-11-19 | 24.62 | 24.68 | 0.14 | 0.57% | 24.47 | 24.93 | 92401 | 22819.20 | 0.71% |
| 2025-11-18 | 25.49 | 24.54 | -0.95 | -3.73% | 24.44 | 25.69 | 104419 | 25962.62 | 0.80% |
| 2025-11-17 | 25.65 | 25.49 | -0.37 | -1.43% | 25.25 | 25.82 | 99457 | 25344.50 | 0.76% |
| 2025-11-14 | 26.00 | 25.86 | -0.11 | -0.42% | 25.80 | 26.68 | 134164 | 35105.80 | 1.03% |
| 2025-11-13 | 26.40 | 25.97 | -0.49 | -1.85% | 25.73 | 26.51 | 149830 | 38899.47 | 1.15% |
| 2025-11-12 | 25.57 | 26.46 | 0.96 | 3.76% | 25.40 | 26.65 | 214335 | 56176.60 | 1.65% |
| 2025-11-11 | 25.26 | 25.50 | 0.02 | 0.08% | 25.17 | 25.70 | 138544 | 35233.71 | 1.07% |
| 2025-11-10 | 24.35 | 25.48 | 1.33 | 5.51% | 24.24 | 25.56 | 253895 | 63259.27 | 1.95% |
| 2025-11-07 | 24.37 | 24.15 | -0.23 | -0.94% | 24.06 | 24.37 | 81618 | 19725.01 | 0.63% |
| 2025-11-06 | 24.31 | 24.38 | 0.08 | 0.33% | 24.18 | 24.76 | 89371 | 21931.73 | 0.69% |
| 2025-11-05 | 24.21 | 24.30 | -0.15 | -0.61% | 24.02 | 24.55 | 73309 | 17794.60 | 0.56% |
| 2025-11-04 | 24.76 | 24.45 | -0.27 | -1.09% | 24.26 | 24.87 | 99365 | 24396.30 | 0.76% |
| 2025-11-03 | 24.72 | 24.72 | -0.06 | -0.24% | 24.35 | 24.90 | 114787 | 28254.74 | 0.88% |
| 2025-10-31 | 24.08 | 24.78 | 0.53 | 2.19% | 24.07 | 24.98 | 165542 | 40681.01 | 1.27% |
| 2025-10-30 | 24.77 | 24.25 | -0.35 | -1.42% | 24.02 | 24.89 | 132609 | 32374.15 | 1.02% |
| 2025-10-29 | 24.10 | 24.60 | 0.33 | 1.36% | 23.69 | 24.66 | 98493 | 23929.00 | 0.76% |
| 2025-10-28 | 24.62 | 24.27 | -0.40 | -1.62% | 24.03 | 24.93 | 133622 | 32681.55 | 1.03% |
| 2025-10-27 | 24.50 | 24.67 | 0.24 | 0.98% | 24.40 | 24.89 | 150618 | 37175.53 | 1.16% |
| 2025-10-24 | 24.49 | 24.43 | -0.03 | -0.12% | 24.26 | 24.78 | 104153 | 25510.91 | 0.80% |
| 2025-10-23 | 24.34 | 24.46 | 0.07 | 0.29% | 24.01 | 24.47 | 77003 | 18677.87 | 0.59% |
| 2025-10-22 | 24.37 | 24.39 | -0.07 | -0.29% | 24.24 | 24.64 | 68278 | 16649.60 | 0.53% |
| 2025-10-21 | 24.46 | 24.46 | 0.13 | 0.53% | 24.04 | 24.60 | 112753 | 27476.43 | 0.87% |
| 2025-10-20 | 24.29 | 24.33 | 0.15 | 0.62% | 24.01 | 24.42 | 112424 | 27222.21 | 0.86% |
| 2025-10-17 | 24.49 | 24.18 | -0.38 | -1.55% | 24.13 | 24.69 | 135674 | 33035.06 | 1.04% |
| 2025-10-16 | 25.01 | 24.56 | -0.64 | -2.54% | 24.49 | 25.25 | 180957 | 44708.55 | 1.39% |
| 2025-10-15 | 25.18 | 25.20 | 0.02 | 0.08% | 24.60 | 25.83 | 206951 | 51674.58 | 1.59% |
| 2025-10-14 | 24.38 | 25.18 | 0.82 | 3.37% | 24.11 | 25.59 | 392792 | 98019.32 | 3.02% |
| 2025-10-13 | 24.09 | 24.36 | -0.23 | -0.94% | 23.88 | 24.83 | 181971 | 44381.25 | 1.40% |
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。
