| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.83 | 22.27 | 0.47 | 2.16% | 21.75 | 22.36 | 75284 | 16731.09 | 0.58% |
| 2026-03-24 | 21.46 | 21.80 | 0.55 | 2.59% | 21.20 | 21.93 | 109313 | 23569.01 | 0.84% |
| 2026-03-23 | 21.65 | 21.25 | -0.75 | -3.41% | 21.12 | 21.73 | 118753 | 25379.81 | 0.91% |
| 2026-03-20 | 22.45 | 22.00 | -0.35 | -1.57% | 22.00 | 22.45 | 84293 | 18702.90 | 0.65% |
| 2026-03-19 | 22.51 | 22.35 | -0.41 | -1.80% | 22.25 | 22.64 | 69971 | 15676.30 | 0.54% |
| 2026-03-18 | 22.77 | 22.76 | 0.00 | 0.00% | 22.47 | 22.84 | 86542 | 19643.01 | 0.67% |
| 2026-03-17 | 22.40 | 22.76 | 0.43 | 1.93% | 22.30 | 23.10 | 212505 | 48556.88 | 1.63% |
| 2026-03-16 | 22.35 | 22.33 | 0.01 | 0.04% | 22.08 | 22.38 | 69115 | 15365.11 | 0.53% |
| 2026-03-13 | 22.21 | 22.32 | 0.11 | 0.50% | 22.13 | 22.59 | 105256 | 23602.82 | 0.81% |
| 2026-03-12 | 22.38 | 22.21 | -0.19 | -0.85% | 22.12 | 22.77 | 70074 | 15614.71 | 0.54% |
| 2026-03-11 | 22.25 | 22.40 | 0.14 | 0.63% | 22.12 | 22.48 | 102230 | 22821.01 | 0.79% |
| 2026-03-10 | 22.23 | 22.26 | 0.17 | 0.77% | 21.86 | 22.43 | 141685 | 31335.61 | 1.09% |
| 2026-03-09 | 22.36 | 22.09 | -0.46 | -2.04% | 21.81 | 22.36 | 121351 | 26754.23 | 0.93% |
| 2026-03-06 | 22.15 | 22.55 | 0.42 | 1.90% | 22.10 | 22.61 | 117847 | 26465.34 | 0.91% |
| 2026-03-05 | 22.16 | 22.13 | 0.19 | 0.87% | 21.93 | 22.29 | 79020 | 17462.51 | 0.61% |
| 2026-03-04 | 22.09 | 21.94 | -0.36 | -1.61% | 21.74 | 22.30 | 105404 | 23154.23 | 0.81% |
| 2026-03-03 | 22.50 | 22.30 | -0.20 | -0.89% | 22.15 | 22.91 | 172456 | 38703.11 | 1.33% |
| 2026-03-02 | 22.38 | 22.50 | -0.11 | -0.49% | 22.21 | 22.68 | 177182 | 39758.11 | 1.36% |
| 2026-02-27 | 22.45 | 22.61 | 0.15 | 0.67% | 22.42 | 22.77 | 110260 | 24939.64 | 0.85% |
| 2026-02-26 | 23.01 | 22.46 | -0.53 | -2.31% | 22.25 | 23.03 | 280206 | 63049.52 | 2.16% |
| 2026-02-25 | 22.98 | 22.99 | 0.02 | 0.09% | 22.91 | 23.09 | 148395 | 34108.50 | 1.14% |
| 2026-02-24 | 23.32 | 22.97 | -0.12 | -0.52% | 22.92 | 23.32 | 131549 | 30280.93 | 1.01% |
| 2026-02-13 | 23.42 | 23.09 | -0.33 | -1.41% | 23.09 | 23.50 | 142073 | 33000.13 | 1.09% |
| 2026-02-12 | 24.18 | 23.42 | -0.80 | -3.30% | 23.38 | 24.25 | 184590 | 43630.16 | 1.42% |
| 2026-02-11 | 24.30 | 24.22 | -0.08 | -0.33% | 24.11 | 24.44 | 66223 | 16027.16 | 0.51% |
| 2026-02-10 | 24.40 | 24.30 | -0.06 | -0.25% | 24.25 | 24.50 | 67233 | 16358.75 | 0.52% |
| 2026-02-09 | 24.50 | 24.36 | 0.08 | 0.33% | 24.29 | 24.70 | 94955 | 23172.73 | 0.73% |
| 2026-02-06 | 25.06 | 24.28 | -0.78 | -3.11% | 24.21 | 25.20 | 182216 | 44489.43 | 1.40% |
| 2026-02-05 | 24.12 | 25.06 | 0.96 | 3.98% | 23.99 | 25.50 | 336920 | 84170.44 | 2.59% |
| 2026-02-04 | 23.50 | 24.10 | 0.57 | 2.42% | 23.34 | 24.13 | 132885 | 31546.61 | 1.02% |
| 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% |
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。
