| 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 | 10.75 | 11.20 | 0.32 | 2.94% | 10.74 | 11.44 | 538408 | 60150.89 | 6.82% |
| 2025-04-10 | 10.85 | 10.88 | 0.36 | 3.42% | 10.65 | 11.21 | 584732 | 64098.20 | 7.41% |
| 2025-04-09 | 10.11 | 10.52 | 0.03 | 0.29% | 9.44 | 11.00 | 735977 | 75233.79 | 9.33% |
| 2025-04-08 | 10.78 | 10.49 | -1.17 | -10.03% | 10.49 | 11.33 | 660226 | 70339.59 | 8.37% |
| 2025-04-07 | 11.78 | 11.66 | -1.30 | -10.03% | 11.66 | 12.20 | 296557 | 34859.15 | 3.76% |
| 2025-04-03 | 13.42 | 12.96 | -0.79 | -5.75% | 12.82 | 13.73 | 661430 | 87399.20 | 8.38% |
| 2025-04-02 | 14.01 | 13.75 | -0.56 | -3.91% | 13.60 | 14.14 | 777191 | 107447.62 | 9.85% |
| 2025-04-01 | 13.48 | 14.31 | 0.68 | 4.99% | 13.48 | 14.72 | 1223106 | 172458.44 | 15.50% |
| 2025-03-31 | 13.10 | 13.63 | 0.13 | 0.96% | 13.10 | 13.98 | 1006566 | 137644.11 | 12.75% |
| 2025-03-28 | 13.90 | 13.50 | -0.12 | -0.88% | 13.44 | 14.28 | 1353129 | 186876.14 | 17.15% |
| 2025-03-27 | 12.27 | 13.62 | 1.24 | 10.02% | 12.26 | 13.62 | 935585 | 125165.12 | 11.86% |
| 2025-03-26 | 12.13 | 12.38 | -0.13 | -1.04% | 12.12 | 12.74 | 293974 | 36613.55 | 3.73% |
| 2025-03-25 | 12.05 | 12.51 | 0.29 | 2.37% | 11.86 | 13.10 | 487926 | 60999.82 | 6.18% |
| 2025-03-24 | 13.16 | 12.22 | -1.07 | -8.05% | 11.96 | 13.17 | 551836 | 68341.61 | 6.99% |
| 2025-03-21 | 12.97 | 13.29 | 0.18 | 1.37% | 12.83 | 13.46 | 464562 | 61408.83 | 5.89% |
| 2025-03-20 | 13.10 | 13.11 | -0.08 | -0.61% | 13.05 | 13.42 | 336491 | 44528.31 | 4.26% |
| 2025-03-19 | 13.25 | 13.19 | -0.15 | -1.12% | 13.13 | 13.47 | 311399 | 41199.43 | 3.95% |
| 2025-03-18 | 13.60 | 13.34 | -0.26 | -1.91% | 13.22 | 13.60 | 427882 | 57211.34 | 5.42% |
| 2025-03-17 | 13.97 | 13.60 | -0.20 | -1.45% | 13.52 | 13.99 | 416374 | 56893.57 | 5.28% |
| 2025-03-14 | 13.62 | 13.80 | 0.19 | 1.40% | 13.24 | 13.85 | 637444 | 86730.80 | 8.08% |
| 2025-03-13 | 13.93 | 13.61 | -0.35 | -2.51% | 13.43 | 14.09 | 598201 | 81928.71 | 7.58% |
| 2025-03-12 | 14.17 | 13.96 | -0.35 | -2.45% | 13.90 | 14.30 | 991563 | 139079.11 | 12.56% |
| 2025-03-11 | 13.45 | 14.31 | 0.45 | 3.25% | 13.40 | 15.03 | 1778702 | 250836.58 | 22.54% |
| 2025-03-10 | 13.18 | 13.86 | 1.26 | 10.00% | 12.81 | 13.86 | 1001001 | 134595.72 | 12.68% |
| 2025-03-07 | 12.91 | 12.60 | -0.49 | -3.74% | 12.51 | 12.96 | 773634 | 98183.26 | 9.80% |
| 2025-03-06 | 13.05 | 13.09 | -0.04 | -0.30% | 12.96 | 13.51 | 1108375 | 145627.91 | 14.04% |
| 2025-03-05 | 13.50 | 13.13 | -0.41 | -3.03% | 13.03 | 14.25 | 1806159 | 244512.03 | 22.89% |
| 2025-03-04 | 12.57 | 13.54 | 1.23 | 9.99% | 12.44 | 13.54 | 1617061 | 210964.11 | 20.49% |
| 2025-03-03 | 11.20 | 12.31 | 1.12 | 10.01% | 10.89 | 12.31 | 666626 | 79430.92 | 8.45% |
| 2025-02-28 | 11.82 | 11.19 | -0.75 | -6.28% | 11.11 | 11.85 | 308105 | 35334.25 | 3.90% |
| 2025-02-27 | 12.18 | 11.94 | -0.24 | -1.97% | 11.72 | 12.18 | 315125 | 37622.56 | 3.99% |
| 2025-02-26 | 12.25 | 12.18 | -0.05 | -0.41% | 12.11 | 12.38 | 377864 | 46255.79 | 4.79% |
| 2025-02-25 | 11.96 | 12.23 | 0.11 | 0.91% | 11.86 | 12.59 | 467831 | 57386.79 | 5.93% |
| 2025-02-24 | 12.10 | 12.12 | -0.08 | -0.66% | 11.96 | 12.49 | 413082 | 49983.52 | 5.23% |
| 2025-02-21 | 11.77 | 12.20 | 0.27 | 2.26% | 11.63 | 12.50 | 672889 | 81687.76 | 8.53% |
| 2025-02-20 | 11.65 | 11.93 | 0.31 | 2.67% | 11.55 | 12.06 | 417918 | 49623.74 | 5.30% |
| 2025-02-19 | 11.33 | 11.62 | 0.25 | 2.20% | 11.32 | 11.62 | 226120 | 26107.10 | 2.87% |
| 2025-02-18 | 11.99 | 11.37 | -0.61 | -5.09% | 11.30 | 12.00 | 318995 | 37016.77 | 4.04% |
| 2025-02-17 | 11.78 | 11.98 | 0.10 | 0.84% | 11.75 | 12.05 | 315498 | 37704.98 | 4.00% |
| 2025-02-14 | 12.05 | 11.88 | -0.35 | -2.86% | 11.73 | 12.12 | 408971 | 48540.55 | 5.18% |
| 2025-02-13 | 12.09 | 12.23 | 0.00 | 0.00% | 11.91 | 12.57 | 615881 | 75534.47 | 7.80% |
| 2025-02-12 | 11.96 | 12.23 | 0.38 | 3.21% | 11.82 | 12.27 | 543185 | 65832.04 | 6.88% |
| 2025-02-11 | 12.00 | 11.85 | -0.23 | -1.90% | 11.76 | 12.00 | 287204 | 34066.27 | 3.64% |
| 2025-02-10 | 11.64 | 12.08 | 0.37 | 3.16% | 11.62 | 12.10 | 461980 | 55086.14 | 5.85% |
| 2025-02-07 | 11.53 | 11.71 | 0.21 | 1.83% | 11.43 | 11.87 | 410139 | 47798.57 | 5.20% |
| 2025-02-06 | 10.99 | 11.50 | 0.42 | 3.79% | 10.92 | 11.54 | 367329 | 41735.65 | 4.65% |
| 2025-02-05 | 11.07 | 11.08 | 0.17 | 1.56% | 10.91 | 11.15 | 248864 | 27465.10 | 3.15% |
| 2025-01-27 | 11.50 | 10.91 | -0.64 | -5.54% | 10.91 | 11.55 | 344337 | 38399.46 | 4.36% |
| 2025-01-24 | 11.39 | 11.55 | 0.15 | 1.32% | 11.21 | 11.66 | 464230 | 53123.03 | 5.88% |
| 2025-01-23 | 11.20 | 11.40 | 0.37 | 3.35% | 11.10 | 11.99 | 664413 | 76999.57 | 8.42% |
| 2025-01-22 | 11.15 | 11.03 | -0.21 | -1.87% | 11.00 | 11.27 | 149944 | 16683.48 | 1.90% |
| 2025-01-21 | 11.40 | 11.24 | -0.14 | -1.23% | 11.17 | 11.51 | 183471 | 20683.94 | 2.32% |
| 2025-01-20 | 11.48 | 11.38 | 0.06 | 0.53% | 11.27 | 11.53 | 228835 | 26106.60 | 2.90% |
| 2025-01-17 | 11.28 | 11.32 | 0.01 | 0.09% | 11.09 | 11.58 | 309242 | 34973.14 | 3.92% |
| 2025-01-16 | 11.36 | 11.31 | 0.07 | 0.62% | 11.17 | 11.56 | 266732 | 30332.84 | 3.38% |
| 2025-01-15 | 11.37 | 11.24 | -0.16 | -1.40% | 11.22 | 11.45 | 283883 | 32074.48 | 3.60% |
| 2025-01-14 | 10.94 | 11.40 | 0.50 | 4.59% | 10.83 | 11.49 | 463616 | 51975.04 | 5.87% |
| 2025-01-13 | 10.51 | 10.90 | 0.23 | 2.16% | 10.21 | 11.11 | 367661 | 39414.36 | 4.66% |
| 2025-01-10 | 11.05 | 10.67 | -0.35 | -3.18% | 10.57 | 11.21 | 257066 | 28228.05 | 3.26% |
| 2025-01-09 | 10.88 | 11.02 | 0.05 | 0.46% | 10.83 | 11.25 | 270844 | 30023.57 | 3.43% |
| 2025-01-08 | 10.71 | 10.97 | 0.18 | 1.67% | 10.58 | 11.15 | 415836 | 45154.43 | 5.27% |
| 2025-01-07 | 10.47 | 10.79 | 0.37 | 3.55% | 10.46 | 10.79 | 243742 | 25937.21 | 3.09% |
| 2025-01-06 | 10.56 | 10.42 | -0.30 | -2.80% | 10.35 | 10.74 | 298724 | 31446.29 | 3.79% |
| 2025-01-03 | 11.31 | 10.72 | -0.67 | -5.88% | 10.70 | 11.39 | 474112 | 52177.66 | 6.01% |
| 2025-01-02 | 11.81 | 11.39 | -0.81 | -6.64% | 11.26 | 11.93 | 614621 | 71293.88 | 7.79% |
| 2024-12-31 | 11.50 | 12.20 | 0.67 | 5.81% | 11.32 | 12.63 | 877974 | 106848.00 | 11.13% |
| 2024-12-30 | 11.75 | 11.53 | -0.16 | -1.37% | 11.33 | 11.75 | 172702 | 19893.04 | 2.19% |
| 2024-12-27 | 11.56 | 11.69 | 0.23 | 2.01% | 11.39 | 11.95 | 283154 | 33210.68 | 3.59% |
| 2024-12-26 | 11.36 | 11.46 | 0.03 | 0.26% | 11.36 | 11.60 | 193223 | 22233.91 | 2.45% |
| 2024-12-25 | 11.95 | 11.43 | -0.55 | -4.59% | 11.32 | 11.96 | 297916 | 34274.77 | 3.78% |
| 2024-12-24 | 11.96 | 11.98 | 0.06 | 0.50% | 11.70 | 12.08 | 259015 | 30705.08 | 3.28% |
| 2024-12-23 | 12.65 | 11.92 | -0.73 | -5.77% | 11.91 | 12.65 | 344268 | 42135.28 | 4.36% |
| 2024-12-20 | 12.36 | 12.65 | 0.29 | 2.35% | 12.21 | 12.85 | 446550 | 56305.64 | 5.66% |
| 2024-12-19 | 11.94 | 12.36 | 0.11 | 0.90% | 11.94 | 12.42 | 274088 | 33677.46 | 3.47% |
| 2024-12-18 | 12.03 | 12.25 | 0.22 | 1.83% | 11.91 | 12.39 | 286895 | 35052.30 | 3.64% |
| 2024-12-17 | 12.45 | 12.03 | -0.50 | -3.99% | 11.96 | 12.47 | 308631 | 37539.97 | 3.91% |
| 2024-12-16 | 12.60 | 12.53 | -0.16 | -1.26% | 12.24 | 12.78 | 429841 | 53655.39 | 5.45% |
| 2024-12-13 | 12.86 | 12.69 | -0.31 | -2.38% | 12.69 | 12.91 | 359321 | 45911.74 | 4.55% |
| 2024-12-12 | 13.08 | 13.00 | -0.15 | -1.14% | 12.86 | 13.15 | 456654 | 59277.71 | 5.79% |
| 2024-12-11 | 13.06 | 13.15 | 0.40 | 3.14% | 13.01 | 13.65 | 680132 | 89977.42 | 8.62% |
海立股份(600619)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。
