| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.40 | 24.59 | 0.02 | 0.08% | 24.06 | 24.79 | 193559 | 47381.61 | 1.49% |
| 2025-10-09 | 24.34 | 24.57 | 0.45 | 1.87% | 24.15 | 24.74 | 212632 | 52027.62 | 1.64% |
| 2025-09-30 | 24.43 | 24.12 | -0.36 | -1.47% | 23.92 | 24.48 | 236987 | 57265.65 | 1.82% |
| 2025-09-29 | 24.55 | 24.48 | -0.31 | -1.25% | 23.91 | 24.71 | 294534 | 71486.14 | 2.27% |
| 2025-09-26 | 25.03 | 24.79 | -0.34 | -1.35% | 24.52 | 25.24 | 259215 | 64304.61 | 1.99% |
| 2025-09-25 | 25.50 | 25.13 | 0.16 | 0.64% | 25.00 | 25.98 | 623270 | 158415.00 | 4.79% |
| 2025-09-24 | 22.68 | 24.97 | 2.27 | 10.00% | 22.53 | 24.97 | 389331 | 94325.20 | 2.99% |
| 2025-09-23 | 22.18 | 22.70 | 0.52 | 2.34% | 22.08 | 22.79 | 198036 | 44445.32 | 1.52% |
| 2025-09-22 | 22.06 | 22.18 | 0.19 | 0.86% | 21.86 | 22.29 | 121565 | 26837.38 | 0.93% |
| 2025-09-19 | 22.20 | 21.99 | -0.22 | -0.99% | 21.89 | 22.28 | 116725 | 25771.82 | 0.90% |
| 2025-09-18 | 22.12 | 22.21 | 0.06 | 0.27% | 21.97 | 22.46 | 204403 | 45399.55 | 1.57% |
| 2025-09-17 | 20.78 | 22.15 | 1.37 | 6.59% | 20.65 | 22.20 | 339320 | 73563.03 | 2.61% |
| 2025-09-16 | 21.25 | 20.78 | -0.42 | -1.98% | 20.56 | 21.25 | 196575 | 40950.61 | 1.51% |
| 2025-09-15 | 21.62 | 21.20 | -0.43 | -1.99% | 21.05 | 21.67 | 155770 | 33145.84 | 1.20% |
| 2025-09-12 | 21.77 | 21.63 | -0.17 | -0.78% | 21.62 | 22.08 | 113328 | 24647.20 | 0.87% |
| 2025-09-11 | 21.76 | 21.80 | 0.04 | 0.18% | 21.56 | 21.95 | 113425 | 24636.90 | 0.87% |
| 2025-09-10 | 21.70 | 21.76 | -0.12 | -0.55% | 21.51 | 21.88 | 87699 | 19010.97 | 0.67% |
| 2025-09-09 | 21.73 | 21.88 | 0.13 | 0.60% | 21.73 | 22.29 | 116160 | 25514.38 | 0.89% |
| 2025-09-08 | 21.89 | 21.75 | -0.05 | -0.23% | 21.69 | 22.14 | 148405 | 32425.41 | 1.14% |
| 2025-09-05 | 21.70 | 21.80 | 0.08 | 0.37% | 21.42 | 21.95 | 86128 | 18737.38 | 0.67% |
| 2025-09-04 | 21.79 | 21.72 | 0.05 | 0.23% | 21.12 | 21.80 | 190441 | 40791.38 | 1.47% |
| 2025-09-03 | 22.05 | 21.67 | -0.40 | -1.81% | 21.60 | 22.15 | 139616 | 30407.87 | 1.08% |
| 2025-09-02 | 22.09 | 22.07 | 0.02 | 0.09% | 21.86 | 22.20 | 168021 | 37047.20 | 1.30% |
| 2025-09-01 | 22.15 | 22.05 | -0.05 | -0.23% | 21.96 | 22.38 | 112729 | 24969.11 | 0.87% |
| 2025-08-29 | 22.06 | 22.10 | 0.05 | 0.23% | 22.00 | 22.36 | 130124 | 28870.12 | 1.00% |
| 2025-08-28 | 21.97 | 22.05 | 0.18 | 0.82% | 21.62 | 22.25 | 151831 | 33363.45 | 1.17% |
| 2025-08-27 | 22.21 | 21.87 | -0.28 | -1.26% | 21.85 | 22.47 | 197621 | 43856.25 | 1.53% |
| 2025-08-26 | 21.90 | 22.15 | 0.44 | 2.03% | 21.75 | 22.30 | 223515 | 49272.48 | 1.73% |
| 2025-08-25 | 21.86 | 21.71 | 0.04 | 0.18% | 21.55 | 21.93 | 166860 | 36234.57 | 1.29% |
| 2025-08-22 | 21.54 | 21.67 | 0.17 | 0.79% | 21.43 | 21.81 | 187758 | 40606.48 | 1.45% |
| 2025-08-21 | 21.40 | 21.50 | 0.20 | 0.94% | 21.35 | 21.74 | 188153 | 40573.30 | 1.45% |
| 2025-08-20 | 21.00 | 21.30 | 0.31 | 1.48% | 20.80 | 21.30 | 180152 | 38107.35 | 1.39% |
| 2025-08-19 | 21.20 | 20.99 | -0.18 | -0.85% | 20.92 | 21.44 | 314782 | 66391.87 | 2.43% |
| 2025-08-18 | 21.15 | 21.17 | 0.06 | 0.28% | 21.07 | 21.29 | 129616 | 27479.54 | 1.00% |
| 2025-08-15 | 21.14 | 21.11 | -0.09 | -0.42% | 20.98 | 21.23 | 197542 | 41590.50 | 1.53% |
| 2025-08-14 | 21.53 | 21.20 | -0.30 | -1.40% | 21.17 | 21.53 | 134812 | 28734.40 | 1.04% |
| 2025-08-13 | 21.53 | 21.50 | 0.01 | 0.05% | 21.32 | 21.58 | 103428 | 22192.08 | 0.80% |
| 2025-08-12 | 21.42 | 21.49 | 0.14 | 0.66% | 21.30 | 21.54 | 90342 | 19397.60 | 0.70% |
| 2025-08-11 | 21.29 | 21.35 | 0.08 | 0.38% | 21.18 | 21.42 | 93549 | 19969.86 | 0.72% |
| 2025-08-08 | 21.74 | 21.27 | -0.45 | -2.07% | 21.23 | 21.74 | 162415 | 34723.36 | 1.25% |
| 2025-08-07 | 22.46 | 22.60 | 0.09 | 0.40% | 22.41 | 22.84 | 127847 | 28942.24 | 0.99% |
| 2025-08-06 | 23.04 | 22.51 | -0.45 | -1.96% | 22.35 | 23.05 | 230925 | 51920.53 | 1.78% |
| 2025-08-05 | 22.85 | 22.96 | 0.11 | 0.48% | 22.56 | 23.08 | 90826 | 20805.94 | 0.70% |
| 2025-08-04 | 22.75 | 22.85 | 0.00 | 0.00% | 22.70 | 23.23 | 90260 | 20660.01 | 0.70% |
| 2025-08-01 | 22.72 | 22.85 | 0.11 | 0.48% | 22.71 | 23.00 | 77816 | 17779.64 | 0.60% |
| 2025-07-31 | 23.72 | 22.74 | -1.04 | -4.37% | 22.40 | 23.76 | 258710 | 58972.85 | 2.00% |
| 2025-07-30 | 23.49 | 23.78 | 0.32 | 1.36% | 23.35 | 23.96 | 96811 | 22975.75 | 0.75% |
| 2025-07-29 | 23.62 | 23.46 | -0.22 | -0.93% | 23.20 | 23.67 | 69282 | 16184.20 | 0.53% |
| 2025-07-28 | 23.97 | 23.68 | -0.27 | -1.13% | 23.63 | 24.09 | 101786 | 24258.54 | 0.79% |
| 2025-07-25 | 23.63 | 23.95 | 0.28 | 1.18% | 23.47 | 24.03 | 101921 | 24287.67 | 0.79% |
| 2025-07-24 | 23.68 | 23.67 | -0.01 | -0.04% | 23.33 | 23.70 | 74797 | 17579.71 | 0.58% |
| 2025-07-23 | 23.34 | 23.68 | 0.32 | 1.37% | 23.30 | 23.82 | 85044 | 20091.80 | 0.66% |
| 2025-07-22 | 23.12 | 23.36 | 0.27 | 1.17% | 23.02 | 23.62 | 100462 | 23452.48 | 0.78% |
| 2025-07-21 | 23.09 | 23.09 | -0.10 | -0.43% | 22.87 | 23.24 | 112568 | 25912.34 | 0.87% |
| 2025-07-18 | 23.63 | 23.19 | -0.44 | -1.86% | 22.92 | 23.67 | 131127 | 30246.66 | 1.01% |
| 2025-07-17 | 23.75 | 23.63 | -0.11 | -0.46% | 23.46 | 23.82 | 47218 | 11154.24 | 0.36% |
| 2025-07-16 | 23.93 | 23.74 | -0.19 | -0.79% | 23.68 | 24.00 | 56288 | 13406.80 | 0.43% |
| 2025-07-15 | 23.85 | 23.93 | -0.04 | -0.17% | 23.74 | 24.34 | 77718 | 18662.21 | 0.60% |
| 2025-07-14 | 23.75 | 23.97 | 0.20 | 0.84% | 23.66 | 24.17 | 89697 | 21465.01 | 0.69% |
| 2025-07-11 | 23.65 | 23.77 | 0.12 | 0.51% | 23.44 | 23.84 | 80542 | 19033.90 | 0.62% |
| 2025-07-10 | 23.58 | 23.65 | 0.01 | 0.04% | 23.51 | 23.94 | 46237 | 10925.44 | 0.36% |
| 2025-07-09 | 23.98 | 23.64 | -0.34 | -1.42% | 23.55 | 23.99 | 60604 | 14397.59 | 0.47% |
| 2025-07-08 | 23.60 | 23.98 | 0.37 | 1.57% | 23.41 | 24.28 | 97941 | 23464.27 | 0.76% |
| 2025-07-07 | 23.86 | 23.61 | -0.34 | -1.42% | 23.24 | 23.93 | 56824 | 13375.41 | 0.44% |
| 2025-07-04 | 23.80 | 23.95 | 0.21 | 0.88% | 23.63 | 24.15 | 68020 | 16291.38 | 0.53% |
| 2025-07-03 | 23.89 | 23.74 | -0.15 | -0.63% | 23.62 | 24.00 | 60410 | 14351.97 | 0.47% |
| 2025-07-02 | 23.47 | 23.89 | 0.40 | 1.70% | 23.29 | 24.19 | 140431 | 33579.89 | 1.08% |
| 2025-07-01 | 23.02 | 23.49 | 0.47 | 2.04% | 22.82 | 23.50 | 117586 | 27369.46 | 0.91% |
| 2025-06-30 | 23.10 | 23.02 | -0.06 | -0.26% | 22.92 | 23.36 | 75652 | 17458.78 | 0.58% |
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。
