| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 26.13 | 25.76 | -0.43 | -1.64% | 25.76 | 26.31 | 318920 | 83025.62 | 0.51% |
| 2025-05-22 | 26.07 | 26.19 | -0.03 | -0.11% | 26.01 | 26.30 | 238627 | 62388.36 | 0.38% |
| 2025-05-21 | 26.25 | 26.22 | -0.08 | -0.30% | 26.12 | 26.49 | 300946 | 79133.86 | 0.48% |
| 2025-05-20 | 25.73 | 26.30 | 0.58 | 2.26% | 25.60 | 26.39 | 407394 | 106316.05 | 0.65% |
| 2025-05-19 | 25.59 | 25.72 | 0.04 | 0.16% | 25.56 | 25.79 | 238007 | 61134.14 | 0.38% |
| 2025-05-16 | 25.90 | 25.68 | -0.34 | -1.31% | 25.50 | 25.96 | 377361 | 96638.61 | 0.60% |
| 2025-05-15 | 26.13 | 26.02 | -0.11 | -0.42% | 25.88 | 26.18 | 221675 | 57672.68 | 0.35% |
| 2025-05-14 | 25.95 | 26.13 | 0.14 | 0.54% | 25.85 | 26.29 | 343615 | 89545.14 | 0.55% |
| 2025-05-13 | 26.50 | 25.99 | -0.14 | -0.54% | 25.96 | 26.52 | 378412 | 99064.80 | 0.61% |
| 2025-05-12 | 25.77 | 26.13 | 0.74 | 2.91% | 25.77 | 26.23 | 523295 | 136194.73 | 0.84% |
| 2025-05-09 | 25.36 | 25.39 | -0.02 | -0.08% | 25.17 | 25.53 | 339821 | 86101.11 | 0.54% |
| 2025-05-08 | 25.14 | 25.41 | 0.23 | 0.91% | 25.05 | 25.50 | 339242 | 86007.63 | 0.54% |
| 2025-05-07 | 25.62 | 25.18 | 0.06 | 0.24% | 25.08 | 25.69 | 429483 | 108610.66 | 0.69% |
| 2025-05-06 | 24.90 | 25.12 | 0.33 | 1.33% | 24.77 | 25.15 | 395870 | 99084.07 | 0.63% |
| 2025-04-30 | 25.03 | 24.79 | -0.25 | -1.00% | 24.75 | 25.36 | 465924 | 116341.52 | 0.74% |
| 2025-04-29 | 24.92 | 25.04 | 0.08 | 0.32% | 24.71 | 25.04 | 252228 | 62783.53 | 0.40% |
| 2025-04-28 | 25.03 | 24.96 | -0.06 | -0.24% | 24.82 | 25.14 | 285599 | 71312.94 | 0.46% |
| 2025-04-25 | 24.85 | 25.02 | 0.24 | 0.97% | 24.79 | 25.05 | 317096 | 79166.91 | 0.51% |
| 2025-04-24 | 24.90 | 24.78 | -0.10 | -0.40% | 24.68 | 24.98 | 235389 | 58423.36 | 0.38% |
| 2025-04-23 | 24.87 | 24.88 | 0.20 | 0.81% | 24.85 | 25.25 | 538972 | 134992.53 | 0.86% |
| 2025-04-22 | 24.69 | 24.68 | -0.10 | -0.40% | 24.56 | 24.86 | 310440 | 76724.65 | 0.50% |
| 2025-04-21 | 24.52 | 24.78 | 0.23 | 0.94% | 24.50 | 24.89 | 337016 | 83414.16 | 0.54% |
| 2025-04-18 | 24.50 | 24.55 | -0.10 | -0.41% | 24.41 | 24.74 | 253608 | 62241.68 | 0.41% |
| 2025-04-17 | 24.70 | 24.65 | -0.34 | -1.36% | 24.47 | 24.70 | 457998 | 112473.84 | 0.73% |
| 2025-04-16 | 24.70 | 24.99 | 0.22 | 0.89% | 24.20 | 24.99 | 568043 | 138891.39 | 0.91% |
| 2025-04-15 | 24.62 | 24.77 | 0.00 | 0.00% | 24.42 | 25.00 | 471561 | 116519.84 | 0.75% |
| 2025-04-14 | 25.15 | 24.77 | -0.30 | -1.20% | 24.74 | 25.18 | 512171 | 127359.27 | 0.82% |
| 2025-04-11 | 25.48 | 25.07 | -0.44 | -1.72% | 24.66 | 25.48 | 570932 | 141997.38 | 0.91% |
| 2025-04-10 | 25.87 | 25.51 | 0.47 | 1.88% | 25.06 | 25.87 | 490946 | 124619.73 | 0.78% |
| 2025-04-09 | 24.26 | 25.04 | 0.29 | 1.17% | 23.88 | 25.04 | 626099 | 152700.64 | 1.00% |
| 2025-04-08 | 23.66 | 24.75 | 1.17 | 4.96% | 23.60 | 24.75 | 872513 | 211015.12 | 1.40% |
| 2025-04-07 | 24.48 | 23.58 | -2.62 | -10.00% | 23.58 | 24.87 | 1007563 | 240882.44 | 1.61% |
| 2025-04-03 | 26.50 | 26.20 | -0.82 | -3.03% | 26.10 | 26.54 | 678281 | 178311.94 | 1.08% |
| 2025-04-02 | 26.98 | 27.02 | 0.07 | 0.26% | 26.92 | 27.22 | 247725 | 67040.36 | 0.40% |
| 2025-04-01 | 27.40 | 26.95 | -0.39 | -1.43% | 26.88 | 27.48 | 494292 | 133666.20 | 0.79% |
| 2025-03-31 | 27.00 | 27.34 | 0.18 | 0.66% | 26.93 | 27.76 | 566582 | 155630.77 | 0.91% |
| 2025-03-28 | 27.80 | 27.16 | -0.90 | -3.21% | 26.92 | 27.80 | 808653 | 219288.62 | 1.29% |
| 2025-03-27 | 27.80 | 28.06 | 0.13 | 0.47% | 27.60 | 28.14 | 289933 | 81028.18 | 0.46% |
| 2025-03-26 | 28.05 | 27.93 | -0.27 | -0.96% | 27.80 | 28.28 | 345090 | 96448.63 | 0.55% |
| 2025-03-25 | 28.22 | 28.20 | -0.09 | -0.32% | 28.19 | 29.07 | 584833 | 167013.12 | 0.94% |
| 2025-03-24 | 27.71 | 28.29 | 0.79 | 2.87% | 27.60 | 28.47 | 534585 | 150716.00 | 0.85% |
| 2025-03-21 | 27.57 | 27.50 | -0.18 | -0.65% | 27.38 | 28.05 | 381761 | 105614.79 | 0.61% |
| 2025-03-20 | 28.10 | 27.68 | -0.46 | -1.63% | 27.68 | 28.15 | 339165 | 94418.47 | 0.54% |
| 2025-03-19 | 27.88 | 28.14 | 0.21 | 0.75% | 27.84 | 28.44 | 475217 | 133748.78 | 0.76% |
| 2025-03-18 | 27.50 | 27.93 | 0.39 | 1.42% | 27.45 | 28.38 | 675524 | 188278.75 | 1.08% |
| 2025-03-17 | 27.73 | 27.54 | 0.24 | 0.88% | 27.38 | 27.86 | 549453 | 151535.41 | 0.88% |
| 2025-03-14 | 26.38 | 27.30 | 0.94 | 3.57% | 26.34 | 27.40 | 947525 | 256374.94 | 1.51% |
| 2025-03-13 | 26.47 | 26.36 | -0.11 | -0.42% | 26.22 | 26.61 | 315900 | 83547.30 | 0.51% |
| 2025-03-12 | 27.16 | 26.47 | -0.68 | -2.50% | 26.47 | 27.19 | 675100 | 180119.36 | 1.08% |
| 2025-03-11 | 26.52 | 27.15 | 0.33 | 1.23% | 26.50 | 27.25 | 546365 | 147491.91 | 0.87% |
| 2025-03-10 | 26.95 | 26.82 | 0.23 | 0.86% | 26.55 | 27.13 | 587801 | 157638.78 | 0.94% |
| 2025-03-07 | 26.35 | 26.59 | 0.16 | 0.61% | 26.17 | 26.65 | 464542 | 122706.91 | 0.74% |
| 2025-03-06 | 26.29 | 26.43 | 0.21 | 0.80% | 26.09 | 26.46 | 437503 | 115162.45 | 0.70% |
| 2025-03-05 | 26.04 | 26.22 | 0.22 | 0.85% | 25.83 | 26.31 | 400674 | 104599.49 | 0.64% |
| 2025-03-04 | 25.88 | 26.00 | 0.07 | 0.27% | 25.79 | 26.13 | 389715 | 101168.75 | 0.62% |
| 2025-03-03 | 26.32 | 25.93 | -0.32 | -1.22% | 25.91 | 26.38 | 508328 | 132759.66 | 0.81% |
| 2025-02-28 | 26.53 | 26.25 | -0.57 | -2.13% | 26.25 | 27.17 | 602952 | 160411.31 | 0.96% |
| 2025-02-27 | 26.18 | 26.82 | 0.71 | 2.72% | 26.13 | 26.88 | 812415 | 216613.42 | 1.30% |
| 2025-02-26 | 25.99 | 26.11 | 0.12 | 0.46% | 25.92 | 26.35 | 392114 | 102394.45 | 0.63% |
| 2025-02-25 | 26.52 | 25.99 | -0.67 | -2.51% | 25.88 | 26.57 | 631564 | 165267.25 | 1.01% |
| 2025-02-24 | 26.18 | 26.66 | 0.49 | 1.87% | 26.10 | 26.95 | 693352 | 184711.97 | 1.11% |
| 2025-02-21 | 26.46 | 26.17 | -0.22 | -0.83% | 25.91 | 26.46 | 724479 | 188757.27 | 1.16% |
| 2025-02-20 | 26.38 | 26.39 | -0.01 | -0.04% | 26.15 | 26.60 | 397448 | 104790.38 | 0.64% |
| 2025-02-19 | 26.42 | 26.40 | -0.08 | -0.30% | 26.12 | 26.46 | 452208 | 118880.32 | 0.72% |
| 2025-02-18 | 26.76 | 26.48 | -0.28 | -1.05% | 26.40 | 26.77 | 445582 | 118133.76 | 0.71% |
| 2025-02-17 | 27.00 | 26.76 | -0.12 | -0.45% | 26.67 | 27.07 | 424782 | 113857.83 | 0.68% |
| 2025-02-14 | 26.82 | 26.88 | 0.12 | 0.45% | 26.56 | 27.00 | 337560 | 90461.70 | 0.54% |
| 2025-02-13 | 26.63 | 26.76 | 0.02 | 0.07% | 26.56 | 27.06 | 483689 | 129835.77 | 0.77% |
| 2025-02-12 | 26.96 | 26.74 | -0.24 | -0.89% | 26.44 | 27.00 | 551354 | 146993.56 | 0.88% |
| 2025-02-11 | 27.29 | 26.98 | -0.12 | -0.44% | 26.91 | 27.49 | 349272 | 94717.19 | 0.56% |
| 2025-02-10 | 27.06 | 27.10 | 0.12 | 0.44% | 26.67 | 27.18 | 394131 | 106463.80 | 0.63% |
| 2025-02-07 | 26.75 | 26.98 | 0.23 | 0.86% | 26.40 | 26.99 | 483639 | 129644.19 | 0.77% |
| 2025-02-06 | 26.61 | 26.75 | 0.14 | 0.53% | 26.50 | 26.92 | 380078 | 101489.09 | 0.61% |
| 2025-02-05 | 27.52 | 26.61 | -1.16 | -4.18% | 26.60 | 27.66 | 516727 | 138774.03 | 0.83% |
| 2025-01-27 | 27.55 | 27.77 | 0.22 | 0.80% | 27.51 | 27.98 | 273117 | 75880.20 | 0.44% |
| 2025-01-24 | 27.36 | 27.55 | 0.19 | 0.69% | 27.22 | 27.78 | 315749 | 87041.87 | 0.50% |
| 2025-01-23 | 27.35 | 27.36 | 0.18 | 0.66% | 27.23 | 27.54 | 307895 | 84308.95 | 0.49% |
| 2025-01-22 | 27.46 | 27.18 | -0.32 | -1.16% | 26.88 | 27.49 | 351153 | 95294.00 | 0.56% |
| 2025-01-21 | 27.89 | 27.50 | -0.27 | -0.97% | 27.44 | 28.04 | 267030 | 73859.41 | 0.43% |
| 2025-01-20 | 27.82 | 27.77 | 0.21 | 0.76% | 27.68 | 28.43 | 378791 | 106198.76 | 0.61% |
海尔智家(600690)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。
