| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.07 | 25.20 | 0.20 | 0.80% | 24.99 | 25.30 | 388521 | 97714.06 | 0.62% |
| 2026-02-02 | 25.11 | 25.00 | -0.11 | -0.44% | 24.95 | 25.52 | 471015 | 118858.84 | 0.75% |
| 2026-01-30 | 25.38 | 25.11 | -0.35 | -1.37% | 25.04 | 25.66 | 487417 | 123556.01 | 0.78% |
| 2026-01-29 | 25.11 | 25.46 | 0.33 | 1.31% | 24.81 | 25.63 | 1035598 | 260454.30 | 1.66% |
| 2026-01-28 | 25.49 | 25.13 | -0.37 | -1.45% | 25.03 | 25.57 | 692604 | 174307.25 | 1.11% |
| 2026-01-27 | 25.59 | 25.50 | -0.10 | -0.39% | 25.47 | 25.80 | 349390 | 89617.21 | 0.56% |
| 2026-01-26 | 25.68 | 25.60 | -0.08 | -0.31% | 25.40 | 25.89 | 566655 | 145402.50 | 0.91% |
| 2026-01-23 | 25.97 | 25.68 | -0.21 | -0.81% | 25.66 | 25.99 | 441816 | 113883.91 | 0.71% |
| 2026-01-22 | 25.93 | 25.89 | 0.00 | 0.00% | 25.77 | 26.02 | 381836 | 98857.86 | 0.61% |
| 2026-01-21 | 26.33 | 25.89 | -0.49 | -1.86% | 25.86 | 26.39 | 536151 | 139698.39 | 0.86% |
| 2026-01-20 | 25.94 | 26.38 | 0.44 | 1.70% | 25.70 | 26.41 | 654241 | 171420.83 | 1.05% |
| 2026-01-19 | 25.65 | 25.94 | 0.24 | 0.93% | 25.61 | 26.10 | 383460 | 99353.73 | 0.61% |
| 2026-01-16 | 25.91 | 25.70 | -0.12 | -0.46% | 25.63 | 25.95 | 385509 | 99365.31 | 0.62% |
| 2026-01-15 | 25.82 | 25.82 | -0.11 | -0.42% | 25.77 | 26.10 | 355495 | 92009.02 | 0.57% |
| 2026-01-14 | 25.97 | 25.93 | 0.03 | 0.12% | 25.76 | 26.12 | 497053 | 128874.23 | 0.79% |
| 2026-01-13 | 26.26 | 25.90 | -0.30 | -1.15% | 25.87 | 26.30 | 489552 | 127754.16 | 0.78% |
| 2026-01-12 | 26.08 | 26.20 | 0.15 | 0.58% | 25.95 | 26.30 | 433555 | 113292.41 | 0.69% |
| 2026-01-09 | 26.19 | 26.05 | -0.07 | -0.27% | 26.01 | 26.25 | 439092 | 114602.25 | 0.70% |
| 2026-01-08 | 26.28 | 26.12 | -0.18 | -0.68% | 26.01 | 26.28 | 396733 | 103493.46 | 0.63% |
| 2026-01-07 | 26.35 | 26.30 | -0.10 | -0.38% | 26.12 | 26.43 | 417893 | 109651.45 | 0.67% |
| 2026-01-06 | 26.36 | 26.40 | 0.08 | 0.30% | 26.05 | 26.50 | 463085 | 121973.23 | 0.74% |
| 2026-01-05 | 26.40 | 26.32 | 0.23 | 0.88% | 26.26 | 26.80 | 433720 | 114747.91 | 0.69% |
| 2025-12-31 | 26.54 | 26.09 | -0.45 | -1.70% | 26.01 | 26.84 | 435737 | 114212.84 | 0.70% |
| 2025-12-30 | 26.53 | 26.54 | -0.04 | -0.15% | 26.30 | 26.68 | 319143 | 84537.57 | 0.51% |
| 2025-12-29 | 26.88 | 26.58 | -0.16 | -0.60% | 26.53 | 27.01 | 274368 | 73379.88 | 0.44% |
| 2025-12-26 | 26.88 | 26.74 | -0.14 | -0.52% | 26.68 | 26.94 | 250585 | 67207.09 | 0.40% |
| 2025-12-25 | 26.80 | 26.88 | 0.04 | 0.15% | 26.75 | 26.95 | 201193 | 54043.58 | 0.32% |
| 2025-12-24 | 27.19 | 26.84 | -0.37 | -1.36% | 26.72 | 27.27 | 306380 | 82341.74 | 0.49% |
| 2025-12-23 | 27.33 | 27.21 | -0.12 | -0.44% | 27.16 | 27.58 | 255086 | 69734.64 | 0.41% |
| 2025-12-22 | 27.52 | 27.33 | -0.18 | -0.65% | 27.23 | 27.55 | 231929 | 63463.65 | 0.37% |
| 2025-12-19 | 27.41 | 27.51 | 0.10 | 0.36% | 27.13 | 27.71 | 284655 | 78307.42 | 0.46% |
| 2025-12-18 | 27.45 | 27.41 | -0.08 | -0.29% | 27.21 | 27.61 | 179904 | 49262.58 | 0.29% |
| 2025-12-17 | 27.10 | 27.49 | 0.30 | 1.10% | 26.81 | 27.73 | 336742 | 92114.91 | 0.54% |
| 2025-12-16 | 27.36 | 27.19 | -0.16 | -0.59% | 27.05 | 27.47 | 209343 | 56956.86 | 0.33% |
| 2025-12-15 | 26.89 | 27.35 | 0.41 | 1.52% | 26.81 | 27.68 | 418633 | 114744.95 | 0.67% |
| 2025-12-12 | 26.68 | 26.94 | 0.39 | 1.47% | 26.48 | 27.02 | 359299 | 96413.80 | 0.57% |
| 2025-12-11 | 26.76 | 26.55 | -0.15 | -0.56% | 26.53 | 27.02 | 243587 | 65188.95 | 0.39% |
| 2025-12-10 | 26.71 | 26.70 | -0.01 | -0.04% | 26.60 | 26.97 | 240354 | 64330.29 | 0.38% |
| 2025-12-09 | 27.18 | 26.71 | -0.46 | -1.69% | 26.60 | 27.21 | 311952 | 83590.82 | 0.50% |
| 2025-12-08 | 27.52 | 27.17 | -0.37 | -1.34% | 27.01 | 27.62 | 381291 | 103920.23 | 0.61% |
| 2025-12-05 | 27.59 | 27.54 | -0.06 | -0.22% | 27.30 | 27.89 | 351440 | 96796.89 | 0.56% |
| 2025-12-04 | 27.94 | 27.60 | -0.33 | -1.18% | 27.56 | 28.07 | 302875 | 84074.77 | 0.48% |
| 2025-12-03 | 27.80 | 27.93 | 0.17 | 0.61% | 27.78 | 28.31 | 365424 | 102475.91 | 0.58% |
| 2025-12-02 | 27.50 | 27.76 | 0.29 | 1.06% | 27.44 | 28.16 | 360693 | 100452.32 | 0.58% |
| 2025-12-01 | 27.57 | 27.47 | -0.11 | -0.40% | 27.16 | 27.70 | 300218 | 82156.56 | 0.48% |
| 2025-11-28 | 27.42 | 27.58 | -0.01 | -0.04% | 27.24 | 27.64 | 279316 | 76741.82 | 0.45% |
| 2025-11-27 | 27.31 | 27.59 | 0.19 | 0.69% | 26.79 | 27.70 | 524698 | 143450.66 | 0.84% |
| 2025-11-26 | 26.95 | 27.40 | 0.47 | 1.75% | 26.82 | 27.40 | 363758 | 98820.76 | 0.58% |
| 2025-11-25 | 27.00 | 26.93 | 0.01 | 0.04% | 26.72 | 27.08 | 272040 | 73251.54 | 0.43% |
| 2025-11-24 | 27.03 | 26.92 | -0.10 | -0.37% | 26.85 | 27.28 | 385019 | 104063.74 | 0.62% |
| 2025-11-21 | 26.73 | 27.02 | 0.23 | 0.86% | 26.66 | 27.32 | 528302 | 142720.42 | 0.84% |
| 2025-11-20 | 26.50 | 26.79 | 0.27 | 1.02% | 26.41 | 27.10 | 286232 | 76918.88 | 0.46% |
| 2025-11-19 | 26.39 | 26.52 | 0.18 | 0.68% | 26.32 | 26.65 | 201251 | 53361.57 | 0.32% |
| 2025-11-18 | 26.57 | 26.34 | -0.23 | -0.87% | 26.25 | 26.73 | 206299 | 54599.20 | 0.33% |
| 2025-11-17 | 26.92 | 26.57 | -0.36 | -1.34% | 26.42 | 27.02 | 240022 | 63897.95 | 0.38% |
| 2025-11-14 | 27.24 | 26.93 | -0.41 | -1.50% | 26.88 | 27.46 | 313203 | 84981.71 | 0.50% |
| 2025-11-13 | 27.10 | 27.34 | 0.14 | 0.51% | 27.01 | 27.39 | 313972 | 85383.77 | 0.50% |
| 2025-11-12 | 26.99 | 27.20 | 0.32 | 1.19% | 26.95 | 27.54 | 464326 | 126626.21 | 0.74% |
| 2025-11-11 | 26.98 | 26.88 | -0.22 | -0.81% | 26.68 | 27.17 | 389235 | 104574.04 | 0.62% |
| 2025-11-10 | 26.60 | 27.10 | 0.50 | 1.88% | 26.45 | 27.18 | 412073 | 110850.95 | 0.66% |
| 2025-11-07 | 26.72 | 26.60 | -0.09 | -0.34% | 26.49 | 26.81 | 286735 | 76316.86 | 0.46% |
| 2025-11-06 | 26.65 | 26.96 | 0.26 | 0.97% | 26.60 | 27.15 | 425398 | 114767.44 | 0.68% |
| 2025-11-05 | 26.50 | 26.70 | 0.05 | 0.19% | 26.27 | 26.87 | 297089 | 79277.20 | 0.47% |
| 2025-11-04 | 26.58 | 26.65 | -0.07 | -0.26% | 26.50 | 27.08 | 447890 | 120161.58 | 0.72% |
| 2025-11-03 | 26.88 | 26.72 | -0.09 | -0.34% | 26.56 | 27.10 | 424326 | 113458.34 | 0.68% |
| 2025-10-31 | 26.25 | 26.81 | 1.00 | 3.87% | 26.11 | 27.09 | 1057631 | 281897.97 | 1.69% |
| 2025-10-30 | 25.65 | 25.81 | 0.21 | 0.82% | 25.62 | 26.18 | 461701 | 119672.30 | 0.74% |
| 2025-10-29 | 25.52 | 25.60 | 0.05 | 0.20% | 25.37 | 25.66 | 215059 | 54863.50 | 0.34% |
| 2025-10-28 | 25.91 | 25.55 | -0.35 | -1.35% | 25.51 | 25.92 | 360228 | 92302.59 | 0.58% |
| 2025-10-27 | 25.73 | 25.90 | 0.27 | 1.05% | 25.63 | 26.04 | 406431 | 105307.35 | 0.65% |
| 2025-10-24 | 25.76 | 25.63 | -0.13 | -0.50% | 25.60 | 25.94 | 268131 | 68951.31 | 0.43% |
| 2025-10-23 | 25.56 | 25.76 | 0.15 | 0.59% | 25.50 | 25.94 | 320678 | 82430.66 | 0.51% |
| 2025-10-22 | 25.28 | 25.61 | 0.26 | 1.03% | 25.23 | 25.70 | 478846 | 122369.04 | 0.77% |
| 2025-10-21 | 25.12 | 25.35 | 0.26 | 1.04% | 25.06 | 25.41 | 421214 | 106524.27 | 0.67% |
| 2025-10-20 | 25.26 | 25.09 | 0.07 | 0.28% | 25.00 | 25.38 | 324058 | 81414.63 | 0.52% |
| 2025-10-17 | 25.18 | 25.02 | -0.23 | -0.91% | 25.01 | 25.50 | 442199 | 111409.52 | 0.71% |
| 2025-10-16 | 25.40 | 25.25 | -0.16 | -0.63% | 25.10 | 25.46 | 321468 | 81314.38 | 0.51% |
| 2025-10-15 | 25.42 | 25.41 | -0.01 | -0.04% | 25.16 | 25.61 | 417097 | 105852.55 | 0.67% |
| 2025-10-14 | 25.18 | 25.42 | 0.30 | 1.19% | 25.13 | 25.65 | 665111 | 169009.94 | 1.06% |
| 2025-10-13 | 25.14 | 25.12 | -0.54 | -2.10% | 24.95 | 25.26 | 522158 | 130967.92 | 0.83% |
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。
