| 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 | 16.20 | 16.45 | 0.22 | 1.36% | 16.18 | 16.56 | 171650 | 28234.30 | 2.18% |
| 2026-03-24 | 16.30 | 16.23 | 0.18 | 1.12% | 15.82 | 16.43 | 198708 | 31902.93 | 2.52% |
| 2026-03-23 | 16.55 | 16.05 | -0.95 | -5.59% | 15.95 | 16.87 | 267411 | 43867.36 | 3.39% |
| 2026-03-20 | 17.65 | 17.00 | -0.54 | -3.08% | 16.99 | 17.91 | 276193 | 48096.27 | 3.50% |
| 2026-03-19 | 17.50 | 17.54 | -0.34 | -1.90% | 17.41 | 18.38 | 311351 | 55428.12 | 3.95% |
| 2026-03-18 | 18.41 | 17.88 | -0.87 | -4.64% | 17.48 | 18.50 | 451232 | 80190.60 | 5.72% |
| 2026-03-17 | 17.84 | 18.75 | 0.92 | 5.16% | 17.65 | 18.96 | 495895 | 91847.64 | 6.28% |
| 2026-03-16 | 17.85 | 17.83 | -0.05 | -0.28% | 17.52 | 17.90 | 113174 | 20048.58 | 1.43% |
| 2026-03-13 | 17.79 | 17.88 | -0.02 | -0.11% | 17.74 | 18.16 | 119138 | 21408.70 | 1.51% |
| 2026-03-12 | 18.07 | 17.90 | -0.22 | -1.21% | 17.73 | 18.21 | 133089 | 23855.34 | 1.69% |
| 2026-03-11 | 18.28 | 18.12 | -0.11 | -0.60% | 18.11 | 18.45 | 118960 | 21719.68 | 1.51% |
| 2026-03-10 | 18.15 | 18.23 | 0.33 | 1.84% | 18.10 | 18.30 | 125919 | 22947.69 | 1.60% |
| 2026-03-09 | 18.03 | 17.90 | -0.42 | -2.29% | 17.45 | 18.03 | 210035 | 37257.01 | 2.66% |
| 2026-03-06 | 18.06 | 18.32 | 0.17 | 0.94% | 17.98 | 18.38 | 129607 | 23642.86 | 1.64% |
| 2026-03-05 | 17.97 | 18.15 | 0.48 | 2.72% | 17.90 | 18.34 | 205675 | 37416.10 | 2.61% |
| 2026-03-04 | 17.42 | 17.67 | -0.19 | -1.06% | 17.40 | 18.09 | 152686 | 27126.39 | 1.93% |
| 2026-03-03 | 18.19 | 17.86 | -0.33 | -1.81% | 17.85 | 18.49 | 254197 | 46234.16 | 3.22% |
| 2026-03-02 | 18.45 | 18.19 | -0.80 | -4.21% | 18.01 | 18.60 | 278868 | 50854.36 | 3.53% |
| 2026-02-27 | 18.67 | 18.99 | 0.24 | 1.28% | 18.43 | 18.99 | 217412 | 40752.80 | 2.75% |
| 2026-02-26 | 18.80 | 18.75 | -0.01 | -0.05% | 18.56 | 18.85 | 121853 | 22775.05 | 1.54% |
| 2026-02-25 | 18.45 | 18.76 | 0.32 | 1.74% | 18.33 | 18.85 | 176946 | 33049.70 | 2.24% |
| 2026-02-24 | 18.53 | 18.44 | 0.00 | 0.00% | 18.20 | 18.63 | 147353 | 27211.79 | 1.87% |
| 2026-02-13 | 18.27 | 18.44 | 0.22 | 1.21% | 18.15 | 18.80 | 211063 | 39218.09 | 2.67% |
| 2026-02-12 | 18.32 | 18.22 | -0.10 | -0.55% | 18.21 | 18.40 | 111553 | 20420.81 | 1.41% |
| 2026-02-11 | 18.46 | 18.32 | -0.18 | -0.97% | 18.30 | 18.54 | 90360 | 16625.82 | 1.14% |
| 2026-02-10 | 18.59 | 18.50 | -0.08 | -0.43% | 18.47 | 18.69 | 97917 | 18166.33 | 1.24% |
| 2026-02-09 | 18.51 | 18.58 | 0.27 | 1.47% | 18.41 | 18.65 | 125280 | 23266.11 | 1.59% |
| 2026-02-06 | 18.20 | 18.31 | 0.05 | 0.27% | 18.02 | 18.47 | 121508 | 22260.98 | 1.54% |
| 2026-02-05 | 18.45 | 18.26 | -0.30 | -1.62% | 18.23 | 18.51 | 114023 | 20895.64 | 1.44% |
| 2026-02-04 | 18.60 | 18.56 | -0.19 | -1.01% | 18.35 | 18.68 | 134151 | 24791.59 | 1.70% |
| 2026-02-03 | 18.20 | 18.75 | 0.63 | 3.48% | 18.20 | 18.76 | 184394 | 34177.79 | 2.34% |
| 2026-02-02 | 18.70 | 18.12 | -0.66 | -3.51% | 18.09 | 18.80 | 206678 | 38149.28 | 2.62% |
| 2026-01-30 | 19.20 | 18.78 | -0.38 | -1.98% | 18.58 | 19.26 | 196433 | 36976.45 | 2.49% |
| 2026-01-29 | 19.42 | 19.16 | -0.39 | -1.99% | 19.15 | 19.68 | 225385 | 43552.96 | 2.86% |
| 2026-01-28 | 19.96 | 19.55 | -0.48 | -2.40% | 19.45 | 20.03 | 240558 | 47248.09 | 3.05% |
| 2026-01-27 | 20.02 | 20.03 | 0.15 | 0.75% | 19.45 | 20.28 | 248571 | 49214.14 | 3.15% |
| 2026-01-26 | 20.60 | 19.88 | -0.69 | -3.35% | 19.67 | 20.70 | 371706 | 74389.19 | 4.71% |
| 2026-01-23 | 20.26 | 20.57 | 0.30 | 1.48% | 20.24 | 20.60 | 226668 | 46336.20 | 2.87% |
| 2026-01-22 | 20.68 | 20.27 | -0.34 | -1.65% | 20.16 | 20.76 | 224744 | 45688.79 | 2.85% |
| 2026-01-21 | 20.10 | 20.61 | 0.32 | 1.58% | 19.89 | 20.87 | 259390 | 53112.63 | 3.29% |
| 2026-01-20 | 20.92 | 20.29 | -0.61 | -2.92% | 20.07 | 20.99 | 323391 | 65826.48 | 4.10% |
| 2026-01-19 | 21.07 | 20.90 | -0.11 | -0.52% | 20.66 | 21.15 | 211752 | 44378.27 | 2.68% |
| 2026-01-16 | 21.20 | 21.01 | 0.06 | 0.29% | 20.75 | 21.30 | 230977 | 48502.48 | 2.93% |
| 2026-01-15 | 21.23 | 20.95 | -0.36 | -1.69% | 20.68 | 21.23 | 281559 | 58798.22 | 3.57% |
| 2026-01-14 | 21.06 | 21.31 | 0.22 | 1.04% | 20.99 | 21.85 | 394817 | 84370.10 | 5.00% |
| 2026-01-13 | 22.16 | 21.09 | -1.06 | -4.79% | 21.00 | 22.39 | 446241 | 95625.52 | 5.65% |
| 2026-01-12 | 21.88 | 22.15 | 0.25 | 1.14% | 21.80 | 22.15 | 429962 | 94785.82 | 5.45% |
| 2026-01-09 | 21.67 | 21.90 | 0.24 | 1.11% | 21.62 | 21.99 | 366434 | 80072.57 | 4.64% |
| 2026-01-08 | 21.51 | 21.66 | -0.08 | -0.37% | 21.44 | 21.96 | 380299 | 82501.57 | 4.82% |
| 2026-01-07 | 21.49 | 21.74 | 0.30 | 1.40% | 21.44 | 22.01 | 549448 | 119411.73 | 6.96% |
| 2026-01-06 | 21.24 | 21.44 | 0.16 | 0.75% | 21.12 | 21.56 | 336988 | 72091.99 | 4.27% |
| 2026-01-05 | 21.29 | 21.28 | 0.18 | 0.85% | 21.11 | 21.68 | 371326 | 79069.60 | 4.71% |
| 2025-12-31 | 20.66 | 21.10 | 0.55 | 2.68% | 20.54 | 21.45 | 420975 | 88485.75 | 5.33% |
| 2025-12-30 | 20.49 | 20.55 | -0.29 | -1.39% | 20.48 | 20.80 | 197755 | 40774.44 | 2.51% |
| 2025-12-29 | 20.88 | 20.84 | -0.16 | -0.76% | 20.75 | 21.29 | 227216 | 47728.15 | 2.88% |
| 2025-12-26 | 21.18 | 21.00 | -0.38 | -1.78% | 20.87 | 21.30 | 288608 | 60871.43 | 3.66% |
| 2025-12-25 | 20.85 | 21.38 | 0.36 | 1.71% | 20.72 | 21.65 | 416458 | 88073.78 | 5.28% |
| 2025-12-24 | 20.10 | 21.02 | 0.80 | 3.96% | 20.08 | 21.48 | 435332 | 90784.10 | 5.52% |
| 2025-12-23 | 20.15 | 20.22 | 0.06 | 0.30% | 20.07 | 20.55 | 203120 | 41289.78 | 2.57% |
| 2025-12-22 | 19.92 | 20.16 | 0.10 | 0.50% | 19.91 | 20.35 | 171432 | 34643.22 | 2.17% |
| 2025-12-19 | 19.72 | 20.06 | 0.16 | 0.80% | 19.70 | 20.23 | 181364 | 36255.69 | 2.30% |
| 2025-12-18 | 20.06 | 19.90 | -0.26 | -1.29% | 19.88 | 20.95 | 276652 | 56452.38 | 3.51% |
| 2025-12-17 | 20.25 | 20.16 | -0.09 | -0.44% | 19.61 | 20.36 | 247924 | 49433.96 | 3.14% |
| 2025-12-16 | 20.77 | 20.25 | -0.70 | -3.34% | 20.01 | 20.95 | 277155 | 56239.46 | 3.51% |
| 2025-12-15 | 21.09 | 20.95 | -0.16 | -0.76% | 20.75 | 21.35 | 287824 | 60695.27 | 3.65% |
| 2025-12-12 | 20.39 | 21.11 | 0.66 | 3.23% | 20.24 | 21.19 | 399197 | 83601.41 | 5.06% |
| 2025-12-11 | 20.60 | 20.45 | -0.30 | -1.45% | 20.38 | 20.92 | 182278 | 37479.86 | 2.31% |
| 2025-12-10 | 20.63 | 20.75 | 0.00 | 0.00% | 20.32 | 20.83 | 199834 | 41046.56 | 2.53% |
| 2025-12-09 | 20.68 | 20.75 | -0.09 | -0.43% | 20.64 | 21.00 | 190306 | 39570.56 | 2.41% |
| 2025-12-08 | 20.47 | 20.84 | 0.22 | 1.07% | 20.46 | 20.97 | 257370 | 53369.37 | 3.26% |
| 2025-12-05 | 20.35 | 20.62 | 0.24 | 1.18% | 20.18 | 20.66 | 199260 | 40913.07 | 2.52% |
| 2025-12-04 | 20.27 | 20.38 | 0.00 | 0.00% | 20.13 | 20.56 | 193666 | 39395.19 | 2.45% |
| 2025-12-03 | 20.73 | 20.38 | -0.35 | -1.69% | 20.25 | 20.80 | 263191 | 53749.60 | 3.34% |
| 2025-12-02 | 21.40 | 20.73 | -0.63 | -2.95% | 20.72 | 21.40 | 319028 | 66783.30 | 4.04% |
| 2025-12-01 | 21.30 | 21.36 | -0.36 | -1.66% | 21.17 | 21.67 | 353848 | 75690.07 | 4.48% |
| 2025-11-28 | 21.66 | 21.72 | -0.28 | -1.27% | 21.26 | 21.99 | 421264 | 90650.38 | 5.34% |
| 2025-11-27 | 22.30 | 22.00 | -0.78 | -3.42% | 21.90 | 23.30 | 651777 | 146823.70 | 8.26% |
| 2025-11-26 | 21.45 | 22.78 | 1.20 | 5.56% | 20.95 | 23.65 | 978516 | 216904.25 | 12.40% |
| 2025-11-25 | 21.32 | 21.58 | 0.43 | 2.03% | 20.40 | 21.93 | 685028 | 146035.19 | 8.68% |
| 2025-11-24 | 20.81 | 21.15 | 1.08 | 5.38% | 20.30 | 21.35 | 606356 | 127574.34 | 7.68% |
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。
