| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 23.12 | 23.39 | 0.22 | 0.95% | 22.75 | 23.52 | 107481 | 24988.78 | 0.83% |
| 2025-01-23 | 23.68 | 23.17 | -0.32 | -1.36% | 23.15 | 23.90 | 104062 | 24355.28 | 0.80% |
| 2025-01-22 | 23.44 | 23.49 | -0.08 | -0.34% | 23.21 | 23.83 | 130651 | 30672.57 | 1.01% |
| 2025-01-21 | 22.93 | 23.57 | 1.34 | 6.03% | 22.80 | 23.85 | 335729 | 78399.83 | 2.59% |
| 2025-01-20 | 22.38 | 22.23 | -0.15 | -0.67% | 22.05 | 23.03 | 259848 | 58715.39 | 2.01% |
| 2025-01-17 | 21.33 | 22.38 | 0.54 | 2.47% | 21.33 | 22.70 | 392051 | 87017.09 | 3.03% |
| 2025-01-16 | 20.58 | 21.84 | 1.49 | 7.32% | 20.58 | 22.39 | 400918 | 88755.62 | 3.10% |
| 2025-01-15 | 20.46 | 20.35 | -0.12 | -0.59% | 20.22 | 20.92 | 83864 | 17235.00 | 0.65% |
| 2025-01-14 | 19.87 | 20.47 | 0.58 | 2.92% | 19.76 | 20.55 | 129765 | 26231.41 | 1.00% |
| 2025-01-13 | 20.51 | 19.89 | -0.67 | -3.26% | 19.73 | 21.10 | 123962 | 25035.28 | 0.96% |
| 2025-01-10 | 21.48 | 20.56 | -0.77 | -3.61% | 20.56 | 21.49 | 111564 | 23372.62 | 0.86% |
| 2025-01-09 | 20.84 | 21.33 | 0.55 | 2.65% | 20.66 | 21.65 | 160484 | 34297.38 | 1.24% |
| 2025-01-08 | 20.08 | 20.78 | 0.69 | 3.43% | 19.72 | 21.02 | 197155 | 40287.37 | 1.52% |
| 2025-01-07 | 19.86 | 20.09 | 0.16 | 0.80% | 19.75 | 20.85 | 133398 | 26963.32 | 1.03% |
| 2025-01-06 | 19.58 | 19.93 | 0.33 | 1.68% | 19.48 | 19.98 | 95379 | 18844.14 | 0.74% |
| 2025-01-03 | 19.68 | 19.60 | -0.09 | -0.46% | 19.41 | 20.15 | 93563 | 18451.98 | 0.72% |
| 2025-01-02 | 19.91 | 19.69 | -0.25 | -1.25% | 19.53 | 20.36 | 93685 | 18673.19 | 0.72% |
| 2024-12-31 | 20.14 | 19.94 | -0.19 | -0.94% | 19.80 | 20.33 | 92278 | 18510.44 | 0.71% |
| 2024-12-30 | 20.09 | 20.13 | -0.03 | -0.15% | 20.04 | 20.76 | 110339 | 22490.04 | 0.85% |
| 2024-12-27 | 20.75 | 20.16 | -0.72 | -3.45% | 20.04 | 20.87 | 155127 | 31413.20 | 1.20% |
| 2024-12-26 | 20.78 | 20.88 | 0.12 | 0.58% | 20.71 | 21.17 | 82944 | 17325.54 | 0.64% |
| 2024-12-25 | 21.50 | 20.76 | -0.80 | -3.71% | 20.62 | 21.57 | 117518 | 24642.58 | 0.91% |
| 2024-12-24 | 20.50 | 21.56 | 0.81 | 3.90% | 20.41 | 21.62 | 170601 | 36319.83 | 1.32% |
| 2024-12-23 | 20.85 | 20.75 | -0.14 | -0.67% | 20.69 | 21.80 | 151960 | 32201.93 | 1.17% |
| 2024-12-20 | 20.50 | 20.89 | 0.34 | 1.65% | 20.46 | 21.01 | 97363 | 20281.34 | 0.75% |
| 2024-12-19 | 20.51 | 20.55 | -0.10 | -0.48% | 20.35 | 20.90 | 109128 | 22520.99 | 0.84% |
| 2024-12-18 | 20.43 | 20.65 | 0.28 | 1.37% | 20.14 | 21.02 | 89587 | 18508.39 | 0.69% |
| 2024-12-17 | 20.20 | 20.37 | 0.17 | 0.84% | 20.03 | 20.55 | 92093 | 18694.51 | 0.71% |
| 2024-12-16 | 21.00 | 20.20 | -0.74 | -3.53% | 20.08 | 21.09 | 132477 | 27083.96 | 1.02% |
| 2024-12-13 | 20.68 | 20.94 | 0.24 | 1.16% | 20.45 | 21.30 | 203770 | 42645.81 | 1.57% |
| 2024-12-12 | 20.12 | 20.70 | 0.59 | 2.93% | 19.81 | 20.85 | 181015 | 36938.99 | 1.40% |
| 2024-12-11 | 19.68 | 20.11 | 0.43 | 2.18% | 19.64 | 20.35 | 153973 | 30982.17 | 1.19% |
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。
