| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 19.60 | 20.07 | 0.26 | 1.31% | 19.41 | 20.54 | 437715 | 87576.59 | 5.55% |
| 2025-11-20 | 19.70 | 19.81 | 0.07 | 0.35% | 19.66 | 20.18 | 214912 | 42693.30 | 2.72% |
| 2025-11-19 | 19.59 | 19.74 | -0.05 | -0.25% | 19.40 | 20.33 | 274793 | 54511.61 | 3.48% |
| 2025-11-18 | 19.31 | 19.79 | 0.40 | 2.06% | 19.19 | 20.38 | 369871 | 73635.62 | 4.69% |
| 2025-11-17 | 19.98 | 19.39 | -0.69 | -3.44% | 19.31 | 19.98 | 317616 | 62027.00 | 4.02% |
| 2025-11-14 | 20.20 | 20.08 | -0.24 | -1.18% | 20.03 | 20.49 | 182076 | 36844.52 | 2.31% |
| 2025-11-13 | 20.32 | 20.32 | 0.06 | 0.30% | 20.25 | 20.57 | 193258 | 39373.49 | 2.45% |
| 2025-11-12 | 20.46 | 20.26 | -0.89 | -4.21% | 20.22 | 20.65 | 303146 | 61823.72 | 3.84% |
| 2025-11-11 | 20.38 | 21.15 | 0.78 | 3.83% | 19.97 | 22.36 | 647420 | 135729.98 | 8.20% |
| 2025-11-10 | 21.00 | 20.37 | -0.85 | -4.01% | 20.26 | 21.10 | 391736 | 80247.41 | 4.96% |
| 2025-11-07 | 21.80 | 21.22 | -0.60 | -2.75% | 21.18 | 21.80 | 285313 | 60890.65 | 3.62% |
| 2025-11-06 | 21.12 | 21.82 | 0.69 | 3.27% | 21.12 | 22.15 | 424840 | 92047.32 | 5.38% |
| 2025-11-05 | 20.80 | 21.13 | -0.14 | -0.66% | 20.70 | 21.35 | 212344 | 44734.33 | 2.69% |
| 2025-11-04 | 21.41 | 21.27 | -0.13 | -0.61% | 21.22 | 21.55 | 220777 | 47063.51 | 2.80% |
| 2025-11-03 | 22.13 | 21.40 | -1.16 | -5.14% | 21.01 | 22.13 | 478786 | 102374.54 | 6.07% |
| 2025-10-31 | 22.94 | 22.56 | -0.37 | -1.61% | 21.86 | 22.98 | 364094 | 82382.80 | 4.61% |
| 2025-10-30 | 22.70 | 22.93 | 0.27 | 1.19% | 22.34 | 23.19 | 495522 | 112858.66 | 6.28% |
| 2025-10-29 | 22.80 | 22.66 | 0.01 | 0.04% | 22.33 | 22.80 | 402576 | 90662.99 | 5.10% |
| 2025-10-28 | 23.55 | 22.65 | -1.05 | -4.43% | 22.61 | 23.55 | 608546 | 139134.53 | 7.71% |
| 2025-10-27 | 23.90 | 23.70 | -0.12 | -0.50% | 23.50 | 24.27 | 546171 | 130036.49 | 6.92% |
| 2025-10-24 | 24.00 | 23.82 | -0.72 | -2.93% | 23.32 | 24.49 | 692661 | 164659.92 | 8.78% |
| 2025-10-23 | 23.92 | 24.54 | 0.89 | 3.76% | 23.66 | 24.99 | 1115575 | 272482.09 | 14.14% |
| 2025-10-22 | 22.36 | 23.65 | 2.15 | 10.00% | 22.15 | 23.65 | 472501 | 110201.72 | 5.99% |
| 2025-10-21 | 21.29 | 21.50 | 0.18 | 0.84% | 20.97 | 21.55 | 285775 | 61059.87 | 3.62% |
| 2025-10-20 | 21.48 | 21.32 | 0.03 | 0.14% | 21.26 | 22.10 | 311696 | 67403.56 | 3.95% |
| 2025-10-17 | 22.39 | 21.29 | -1.06 | -4.74% | 21.25 | 22.60 | 378368 | 81832.40 | 4.79% |
| 2025-10-16 | 22.50 | 22.35 | -0.33 | -1.46% | 22.19 | 22.87 | 316875 | 71260.62 | 4.02% |
| 2025-10-15 | 21.96 | 22.68 | 0.68 | 3.09% | 21.62 | 22.86 | 417010 | 93120.29 | 5.28% |
| 2025-10-14 | 23.19 | 22.00 | -1.06 | -4.60% | 22.00 | 23.46 | 493026 | 111543.94 | 6.25% |
| 2025-10-13 | 21.88 | 23.06 | -0.51 | -2.16% | 21.88 | 23.20 | 473739 | 108022.34 | 6.00% |
| 2025-10-10 | 22.69 | 23.57 | 0.47 | 2.03% | 22.52 | 24.33 | 734340 | 171465.66 | 9.31% |
| 2025-10-09 | 24.40 | 23.10 | -1.71 | -6.89% | 22.42 | 24.58 | 973440 | 226093.00 | 12.33% |
| 2025-09-30 | 25.13 | 24.81 | -0.05 | -0.20% | 24.57 | 26.20 | 715856 | 180789.56 | 9.07% |
| 2025-09-29 | 24.38 | 24.86 | 0.34 | 1.39% | 24.00 | 25.26 | 604592 | 149942.34 | 7.66% |
| 2025-09-26 | 25.72 | 24.52 | -1.75 | -6.66% | 24.52 | 26.65 | 812061 | 206892.56 | 10.29% |
| 2025-09-25 | 25.00 | 26.27 | 0.62 | 2.42% | 24.51 | 27.27 | 1112844 | 289459.72 | 14.10% |
| 2025-09-24 | 25.83 | 25.65 | -1.93 | -7.00% | 24.93 | 27.58 | 1397136 | 364503.44 | 17.70% |
| 2025-09-23 | 25.15 | 27.58 | 1.64 | 6.32% | 24.34 | 28.50 | 1308808 | 335549.56 | 16.58% |
| 2025-09-22 | 25.81 | 25.94 | 0.71 | 2.81% | 24.97 | 26.50 | 1652510 | 424311.28 | 20.94% |
| 2025-09-19 | 22.75 | 25.23 | 2.29 | 9.98% | 22.10 | 25.23 | 1371730 | 337429.59 | 17.38% |
| 2025-09-18 | 22.38 | 22.94 | 0.05 | 0.22% | 22.30 | 24.11 | 927423 | 215136.05 | 11.75% |
| 2025-09-17 | 22.19 | 22.89 | 0.70 | 3.15% | 22.19 | 23.60 | 900287 | 206720.81 | 11.41% |
| 2025-09-16 | 21.87 | 22.19 | 0.29 | 1.32% | 21.71 | 22.30 | 470986 | 103962.03 | 5.97% |
| 2025-09-15 | 22.13 | 21.90 | -0.36 | -1.62% | 21.60 | 22.23 | 527600 | 115504.55 | 6.69% |
| 2025-09-12 | 20.95 | 22.26 | 1.35 | 6.46% | 20.77 | 22.87 | 852225 | 187599.41 | 10.80% |
| 2025-09-11 | 20.10 | 20.91 | 0.83 | 4.13% | 19.69 | 21.00 | 616414 | 126805.80 | 7.81% |
| 2025-09-10 | 19.88 | 20.08 | -0.13 | -0.64% | 19.88 | 20.68 | 585527 | 118777.04 | 7.42% |
| 2025-09-09 | 20.61 | 20.21 | -2.24 | -9.98% | 20.21 | 21.04 | 853479 | 175066.11 | 10.81% |
| 2025-09-08 | 23.10 | 22.45 | -0.64 | -2.77% | 22.07 | 23.29 | 639955 | 144628.06 | 8.11% |
| 2025-09-05 | 22.68 | 23.09 | 0.41 | 1.81% | 22.33 | 23.21 | 580736 | 132692.64 | 7.36% |
| 2025-09-04 | 24.00 | 22.68 | -1.50 | -6.20% | 22.00 | 24.66 | 1059498 | 246167.81 | 13.43% |
| 2025-09-03 | 26.02 | 24.18 | -2.05 | -7.82% | 23.90 | 26.02 | 1138650 | 283002.22 | 14.43% |
| 2025-09-02 | 25.01 | 26.23 | 0.56 | 2.18% | 25.01 | 27.50 | 1364276 | 361474.91 | 17.29% |
| 2025-09-01 | 24.11 | 25.67 | 1.57 | 6.51% | 23.80 | 26.51 | 1521895 | 388975.41 | 19.28% |
| 2025-08-29 | 24.09 | 24.10 | 0.04 | 0.17% | 23.39 | 24.60 | 1002213 | 240536.67 | 12.70% |
| 2025-08-28 | 22.40 | 24.06 | 1.60 | 7.12% | 22.40 | 24.10 | 1192521 | 280725.75 | 15.11% |
| 2025-08-27 | 23.91 | 22.46 | -1.29 | -5.43% | 22.46 | 24.28 | 1027397 | 239219.72 | 13.02% |
| 2025-08-26 | 23.00 | 23.75 | 0.34 | 1.45% | 23.00 | 24.58 | 1278318 | 304104.53 | 16.20% |
| 2025-08-25 | 22.06 | 23.41 | 1.50 | 6.85% | 22.06 | 23.93 | 1184644 | 272490.50 | 15.01% |
| 2025-08-22 | 21.07 | 21.91 | 0.73 | 3.45% | 21.06 | 22.10 | 865604 | 187440.02 | 10.97% |
| 2025-08-21 | 21.70 | 21.18 | -1.31 | -5.82% | 21.02 | 22.43 | 1110665 | 238459.62 | 14.07% |
| 2025-08-20 | 23.61 | 22.49 | -2.50 | -10.00% | 22.49 | 23.92 | 1464758 | 333458.75 | 18.56% |
| 2025-08-19 | 22.14 | 24.99 | 2.27 | 9.99% | 21.88 | 24.99 | 1859408 | 450448.75 | 23.56% |
| 2025-08-18 | 22.68 | 22.72 | 0.44 | 1.97% | 22.38 | 24.00 | 1503684 | 345743.81 | 19.05% |
| 2025-08-15 | 21.70 | 22.28 | -0.47 | -2.07% | 21.33 | 23.18 | 1531450 | 341682.19 | 19.41% |
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。
