| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.42 | 15.64 | 0.13 | 0.84% | 14.97 | 15.92 | 952795 | 147279.91 | 12.07% |
| 2025-07-31 | 15.45 | 15.51 | -0.51 | -3.18% | 15.13 | 16.20 | 991545 | 155031.39 | 12.56% |
| 2025-07-30 | 16.83 | 16.02 | -0.98 | -5.76% | 15.61 | 16.83 | 1302172 | 210121.06 | 16.50% |
| 2025-07-29 | 16.68 | 17.00 | 0.10 | 0.59% | 16.55 | 18.10 | 1591888 | 275790.09 | 20.17% |
| 2025-07-28 | 16.80 | 16.90 | -0.28 | -1.63% | 16.19 | 17.36 | 1440562 | 240997.81 | 18.25% |
| 2025-07-25 | 15.50 | 17.18 | 1.56 | 9.99% | 15.20 | 17.18 | 1738305 | 281951.47 | 22.03% |
| 2025-07-24 | 15.32 | 15.62 | 0.30 | 1.96% | 15.00 | 16.80 | 1694576 | 266585.12 | 21.47% |
| 2025-07-23 | 13.88 | 15.32 | 1.39 | 9.98% | 13.76 | 15.32 | 1483006 | 221184.92 | 18.79% |
| 2025-07-22 | 13.71 | 13.93 | -0.13 | -0.92% | 13.55 | 14.40 | 1074992 | 150981.14 | 13.62% |
| 2025-07-21 | 13.60 | 14.06 | 0.33 | 2.40% | 13.30 | 14.55 | 1340302 | 184146.98 | 16.98% |
| 2025-07-18 | 12.45 | 13.73 | 1.25 | 10.02% | 12.21 | 13.73 | 1058284 | 138609.56 | 13.41% |
| 2025-07-17 | 12.27 | 12.48 | 0.21 | 1.71% | 12.10 | 12.57 | 389173 | 47899.50 | 4.93% |
| 2025-07-16 | 12.22 | 12.27 | -0.03 | -0.24% | 12.16 | 12.44 | 271549 | 33331.14 | 3.44% |
| 2025-07-15 | 12.58 | 12.30 | 0.02 | 0.16% | 12.24 | 12.69 | 484986 | 60176.57 | 6.15% |
| 2025-07-14 | 12.21 | 12.28 | -0.03 | -0.24% | 12.09 | 12.46 | 338848 | 41556.80 | 4.29% |
| 2025-07-11 | 11.95 | 12.31 | 0.36 | 3.01% | 11.75 | 12.43 | 533206 | 64864.68 | 6.76% |
| 2025-07-10 | 11.88 | 11.95 | 0.03 | 0.25% | 11.74 | 11.98 | 271324 | 32161.49 | 3.44% |
| 2025-07-09 | 12.14 | 11.92 | -0.23 | -1.89% | 11.88 | 12.15 | 308436 | 36985.88 | 3.91% |
| 2025-07-08 | 12.01 | 12.15 | 0.17 | 1.42% | 11.91 | 12.22 | 363802 | 43980.84 | 4.61% |
| 2025-07-07 | 12.29 | 11.98 | -0.14 | -1.16% | 11.85 | 12.34 | 384954 | 46097.21 | 4.88% |
| 2025-07-04 | 12.18 | 12.12 | -0.14 | -1.14% | 11.95 | 12.45 | 549065 | 67063.45 | 6.96% |
| 2025-07-03 | 12.55 | 12.26 | -0.31 | -2.47% | 12.04 | 12.62 | 705283 | 86040.30 | 8.94% |
| 2025-07-02 | 12.59 | 12.57 | 0.02 | 0.16% | 12.50 | 13.12 | 1487780 | 189885.98 | 18.85% |
| 2025-07-01 | 11.30 | 12.55 | 1.14 | 9.99% | 11.30 | 12.55 | 1258856 | 154685.09 | 15.95% |
| 2025-06-30 | 11.30 | 11.41 | 0.47 | 4.30% | 11.24 | 11.78 | 618952 | 71095.41 | 7.84% |
| 2025-06-27 | 10.88 | 10.94 | 0.14 | 1.30% | 10.78 | 10.96 | 169394 | 18417.74 | 2.15% |
| 2025-06-26 | 10.90 | 10.80 | -0.14 | -1.28% | 10.78 | 10.98 | 171126 | 18628.23 | 2.17% |
| 2025-06-25 | 10.84 | 10.94 | 0.11 | 1.02% | 10.75 | 10.96 | 198779 | 21622.63 | 2.52% |
| 2025-06-24 | 10.70 | 10.83 | 0.15 | 1.40% | 10.68 | 10.90 | 183779 | 19899.53 | 2.33% |
| 2025-06-23 | 10.29 | 10.68 | 0.24 | 2.30% | 10.23 | 10.74 | 231405 | 24588.71 | 2.93% |
| 2025-06-20 | 10.50 | 10.44 | -0.08 | -0.76% | 10.44 | 10.85 | 210217 | 22279.81 | 2.66% |
| 2025-06-19 | 10.71 | 10.52 | -0.20 | -1.87% | 10.51 | 10.83 | 158953 | 16919.97 | 2.01% |
| 2025-06-18 | 10.67 | 10.72 | 0.02 | 0.19% | 10.57 | 10.85 | 140624 | 15036.82 | 1.78% |
| 2025-06-17 | 10.70 | 10.71 | 0.03 | 0.28% | 10.61 | 10.76 | 108931 | 11620.10 | 1.38% |
| 2025-06-16 | 10.65 | 10.68 | 0.01 | 0.09% | 10.60 | 10.73 | 103227 | 11019.33 | 1.31% |
| 2025-06-13 | 10.72 | 10.67 | -0.22 | -2.02% | 10.60 | 10.84 | 174409 | 18653.52 | 2.21% |
| 2025-06-12 | 10.90 | 10.89 | -0.11 | -1.00% | 10.85 | 11.01 | 123763 | 13508.39 | 1.57% |
| 2025-06-11 | 10.90 | 11.00 | 0.05 | 0.46% | 10.90 | 11.06 | 138443 | 15246.24 | 1.75% |
| 2025-06-10 | 11.22 | 10.95 | -0.27 | -2.41% | 10.81 | 11.27 | 233257 | 25709.17 | 2.96% |
| 2025-06-09 | 11.16 | 11.22 | 0.05 | 0.45% | 11.16 | 11.29 | 136434 | 15333.42 | 1.73% |
| 2025-06-06 | 11.29 | 11.17 | -0.14 | -1.24% | 11.11 | 11.30 | 146290 | 16348.10 | 1.85% |
| 2025-06-05 | 11.15 | 11.31 | 0.11 | 0.98% | 11.11 | 11.32 | 141040 | 15859.36 | 1.79% |
| 2025-06-04 | 11.18 | 11.20 | 0.02 | 0.18% | 11.17 | 11.26 | 118382 | 13270.43 | 1.50% |
| 2025-06-03 | 11.12 | 11.18 | -0.11 | -0.97% | 11.06 | 11.29 | 166514 | 18603.01 | 2.11% |
| 2025-05-30 | 11.64 | 11.29 | -0.34 | -2.92% | 11.25 | 11.65 | 235653 | 26670.52 | 2.99% |
| 2025-05-29 | 11.46 | 11.63 | 0.16 | 1.39% | 11.36 | 11.68 | 206425 | 23944.66 | 2.62% |
| 2025-05-28 | 11.78 | 11.47 | -0.35 | -2.96% | 11.45 | 11.80 | 293849 | 34030.45 | 3.72% |
| 2025-05-27 | 11.72 | 11.82 | 0.03 | 0.25% | 11.62 | 12.12 | 335557 | 39872.16 | 4.25% |
| 2025-05-26 | 11.55 | 11.79 | 0.27 | 2.34% | 11.48 | 11.94 | 326254 | 38245.46 | 4.13% |
| 2025-05-23 | 11.66 | 11.52 | -0.22 | -1.87% | 11.50 | 11.95 | 364352 | 42631.76 | 4.62% |
| 2025-05-22 | 11.88 | 11.74 | -0.08 | -0.68% | 11.71 | 12.24 | 425217 | 50851.60 | 5.39% |
| 2025-05-21 | 11.91 | 11.82 | -0.15 | -1.25% | 11.67 | 11.99 | 261510 | 30901.92 | 3.31% |
| 2025-05-20 | 11.77 | 11.97 | 0.11 | 0.93% | 11.65 | 11.98 | 293734 | 34933.01 | 3.72% |
| 2025-05-19 | 11.78 | 11.86 | 0.24 | 2.07% | 11.57 | 12.05 | 336294 | 39811.43 | 4.26% |
| 2025-05-16 | 11.49 | 11.62 | 0.13 | 1.13% | 11.42 | 11.70 | 192164 | 22358.22 | 2.43% |
| 2025-05-15 | 11.83 | 11.49 | -0.34 | -2.87% | 11.47 | 11.87 | 226750 | 26228.51 | 2.87% |
| 2025-05-14 | 11.83 | 11.83 | 0.04 | 0.34% | 11.70 | 12.09 | 266712 | 31628.14 | 3.38% |
| 2025-05-13 | 12.05 | 11.79 | -0.06 | -0.51% | 11.75 | 12.14 | 240508 | 28583.97 | 3.05% |
| 2025-05-12 | 11.93 | 11.85 | 0.10 | 0.85% | 11.77 | 11.96 | 224740 | 26645.44 | 2.85% |
| 2025-05-09 | 12.18 | 11.75 | -0.39 | -3.21% | 11.65 | 12.20 | 298716 | 35373.90 | 3.79% |
| 2025-05-08 | 12.00 | 12.14 | 0.06 | 0.50% | 11.98 | 12.25 | 346686 | 42098.64 | 4.39% |
| 2025-05-07 | 12.05 | 12.08 | 0.23 | 1.94% | 11.88 | 12.44 | 577938 | 69902.88 | 7.32% |
| 2025-05-06 | 11.49 | 11.85 | 0.46 | 4.04% | 11.44 | 11.90 | 381881 | 44748.21 | 4.84% |
| 2025-04-30 | 11.38 | 11.39 | 0.40 | 3.64% | 11.25 | 11.56 | 381235 | 43415.55 | 4.83% |
| 2025-04-29 | 11.06 | 10.99 | -0.04 | -0.36% | 10.86 | 11.13 | 222672 | 24500.44 | 2.82% |
| 2025-04-28 | 11.43 | 11.03 | -0.49 | -4.25% | 10.93 | 11.45 | 382192 | 42427.27 | 4.84% |
| 2025-04-25 | 11.50 | 11.52 | 0.15 | 1.32% | 11.26 | 11.68 | 386296 | 44367.12 | 4.89% |
| 2025-04-24 | 11.31 | 11.37 | 0.04 | 0.35% | 11.23 | 11.67 | 401575 | 45888.86 | 5.09% |
| 2025-04-23 | 11.26 | 11.33 | 0.07 | 0.62% | 11.17 | 11.50 | 345627 | 39213.15 | 4.38% |
| 2025-04-22 | 11.15 | 11.26 | 0.12 | 1.08% | 11.06 | 11.44 | 416919 | 46786.73 | 5.28% |
| 2025-04-21 | 10.90 | 11.14 | 0.24 | 2.20% | 10.86 | 11.19 | 328512 | 36220.26 | 4.16% |
| 2025-04-18 | 11.13 | 10.90 | -0.09 | -0.82% | 10.80 | 11.14 | 231638 | 25316.23 | 2.94% |
| 2025-04-17 | 10.81 | 10.99 | 0.05 | 0.46% | 10.78 | 11.30 | 318421 | 35293.09 | 4.03% |
| 2025-04-16 | 11.20 | 10.94 | -0.22 | -1.97% | 10.81 | 11.37 | 331992 | 36839.43 | 4.21% |
| 2025-04-15 | 11.42 | 11.16 | -0.32 | -2.79% | 11.10 | 11.76 | 386641 | 43699.23 | 4.90% |
| 2025-04-14 | 11.40 | 11.48 | 0.28 | 2.50% | 11.29 | 11.61 | 446747 | 51118.73 | 5.66% |
| 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% |
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。
