| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 25.30 | 25.66 | 0.22 | 0.86% | 25.23 | 25.96 | 570090 | 146714.06 | 0.91% |
| 2025-10-09 | 25.10 | 25.44 | 0.11 | 0.43% | 24.81 | 25.46 | 614811 | 154517.62 | 0.98% |
| 2025-09-30 | 25.47 | 25.33 | -0.22 | -0.86% | 25.14 | 25.49 | 459580 | 116150.59 | 0.73% |
| 2025-09-29 | 25.66 | 25.55 | -0.17 | -0.66% | 25.22 | 25.71 | 472054 | 119983.28 | 0.75% |
| 2025-09-26 | 25.27 | 25.72 | 0.37 | 1.46% | 25.09 | 25.85 | 506027 | 129429.40 | 0.81% |
| 2025-09-25 | 25.82 | 25.35 | -0.51 | -1.97% | 25.25 | 25.83 | 512313 | 129969.88 | 0.82% |
| 2025-09-24 | 25.48 | 25.86 | 0.28 | 1.09% | 25.37 | 25.90 | 312352 | 80226.18 | 0.50% |
| 2025-09-23 | 25.69 | 25.58 | -0.12 | -0.47% | 25.31 | 25.80 | 441425 | 112651.69 | 0.71% |
| 2025-09-22 | 26.16 | 25.70 | -0.62 | -2.36% | 25.61 | 26.25 | 513237 | 132605.95 | 0.82% |
| 2025-09-19 | 26.05 | 26.32 | 0.27 | 1.04% | 25.88 | 26.44 | 399470 | 104708.66 | 0.64% |
| 2025-09-18 | 26.89 | 26.05 | -0.73 | -2.73% | 25.93 | 26.94 | 556031 | 146469.94 | 0.89% |
| 2025-09-17 | 25.91 | 26.78 | 0.86 | 3.32% | 25.91 | 26.79 | 658331 | 174080.33 | 1.05% |
| 2025-09-16 | 26.03 | 25.92 | -0.08 | -0.31% | 25.74 | 26.10 | 353666 | 91483.54 | 0.57% |
| 2025-09-15 | 26.15 | 26.00 | -0.19 | -0.73% | 25.90 | 26.21 | 406975 | 105904.28 | 0.65% |
| 2025-09-12 | 26.74 | 26.19 | -0.43 | -1.62% | 26.13 | 26.75 | 464513 | 122514.37 | 0.74% |
| 2025-09-11 | 26.54 | 26.62 | 0.04 | 0.15% | 26.20 | 26.63 | 457607 | 120740.11 | 0.73% |
| 2025-09-10 | 26.83 | 26.58 | -0.35 | -1.30% | 26.51 | 26.88 | 369426 | 98295.35 | 0.59% |
| 2025-09-09 | 26.58 | 26.93 | 0.49 | 1.85% | 26.36 | 27.00 | 583284 | 156424.77 | 0.93% |
| 2025-09-08 | 26.39 | 26.44 | -0.02 | -0.08% | 26.34 | 26.82 | 460241 | 122024.73 | 0.74% |
| 2025-09-05 | 25.70 | 26.46 | 0.77 | 3.00% | 25.65 | 26.52 | 680328 | 178830.19 | 1.09% |
| 2025-09-04 | 26.11 | 25.69 | -0.50 | -1.91% | 25.48 | 26.14 | 562470 | 144938.06 | 0.90% |
| 2025-09-03 | 26.35 | 26.19 | -0.11 | -0.42% | 26.00 | 26.58 | 468475 | 122524.79 | 0.75% |
| 2025-09-02 | 25.99 | 26.30 | 0.35 | 1.35% | 25.74 | 26.40 | 737354 | 193237.34 | 1.18% |
| 2025-09-01 | 26.49 | 25.95 | -0.31 | -1.18% | 25.94 | 26.80 | 956877 | 251998.34 | 1.53% |
| 2025-08-29 | 26.60 | 26.26 | 0.26 | 1.00% | 26.23 | 27.16 | 1090507 | 291371.88 | 1.74% |
| 2025-08-28 | 25.77 | 26.00 | 0.22 | 0.85% | 25.61 | 26.12 | 421736 | 109148.93 | 0.67% |
| 2025-08-27 | 26.26 | 25.78 | -0.48 | -1.83% | 25.78 | 26.52 | 606832 | 159080.25 | 0.97% |
| 2025-08-26 | 26.20 | 26.26 | 0.07 | 0.27% | 26.02 | 26.49 | 424586 | 111704.08 | 0.68% |
| 2025-08-25 | 25.79 | 26.19 | 0.41 | 1.59% | 25.79 | 26.24 | 524898 | 136770.95 | 0.84% |
| 2025-08-22 | 25.68 | 25.78 | 0.19 | 0.74% | 25.55 | 25.83 | 475493 | 122088.30 | 0.76% |
| 2025-08-21 | 25.32 | 25.59 | 0.29 | 1.15% | 25.12 | 25.73 | 549135 | 140126.50 | 0.88% |
| 2025-08-20 | 25.28 | 25.30 | 0.10 | 0.40% | 24.91 | 25.30 | 542798 | 135985.95 | 0.87% |
| 2025-08-19 | 25.57 | 25.20 | -0.19 | -0.75% | 25.20 | 25.83 | 639355 | 162503.58 | 1.02% |
| 2025-08-18 | 25.51 | 25.39 | -0.07 | -0.27% | 25.39 | 25.71 | 628122 | 160428.27 | 1.00% |
| 2025-08-15 | 25.46 | 25.46 | -0.05 | -0.20% | 25.20 | 25.74 | 515640 | 131456.25 | 0.82% |
| 2025-08-14 | 25.50 | 25.51 | 0.01 | 0.04% | 25.46 | 25.80 | 418826 | 107365.12 | 0.67% |
| 2025-08-13 | 25.67 | 25.50 | -0.03 | -0.12% | 25.41 | 25.90 | 384627 | 98309.19 | 0.61% |
| 2025-08-12 | 25.18 | 25.53 | 0.42 | 1.67% | 25.17 | 25.87 | 648381 | 166317.44 | 1.04% |
| 2025-08-11 | 25.14 | 25.11 | -0.01 | -0.04% | 24.98 | 25.20 | 321403 | 80704.09 | 0.51% |
| 2025-08-08 | 25.06 | 25.12 | 0.06 | 0.24% | 25.00 | 25.37 | 281107 | 70823.24 | 0.45% |
| 2025-08-07 | 25.19 | 25.06 | -0.17 | -0.67% | 24.95 | 25.21 | 271097 | 67903.62 | 0.43% |
| 2025-08-06 | 25.04 | 25.23 | 0.20 | 0.80% | 24.91 | 25.25 | 346113 | 87054.38 | 0.55% |
| 2025-08-05 | 25.01 | 25.03 | 0.07 | 0.28% | 24.83 | 25.12 | 236042 | 59037.72 | 0.38% |
| 2025-08-04 | 24.79 | 24.96 | 0.06 | 0.24% | 24.77 | 25.02 | 199876 | 49814.04 | 0.32% |
| 2025-08-01 | 24.92 | 24.90 | 0.06 | 0.24% | 24.79 | 25.07 | 243781 | 60762.74 | 0.39% |
| 2025-07-31 | 25.57 | 24.84 | -0.74 | -2.89% | 24.75 | 25.57 | 527178 | 131705.14 | 0.84% |
| 2025-07-30 | 25.43 | 25.58 | 0.17 | 0.67% | 25.30 | 25.82 | 313418 | 80235.35 | 0.50% |
| 2025-07-29 | 25.61 | 25.41 | -0.24 | -0.94% | 25.32 | 25.69 | 316034 | 80422.09 | 0.51% |
| 2025-07-28 | 25.83 | 25.65 | -0.18 | -0.70% | 25.60 | 25.93 | 327617 | 84271.48 | 0.52% |
| 2025-07-25 | 26.45 | 25.83 | -0.62 | -2.34% | 25.80 | 26.49 | 483463 | 125733.73 | 0.77% |
| 2025-07-24 | 27.50 | 27.41 | -0.09 | -0.33% | 27.04 | 27.56 | 640654 | 175743.95 | 1.02% |
| 2025-07-23 | 26.81 | 27.50 | 0.69 | 2.57% | 26.81 | 27.58 | 864213 | 236014.27 | 1.38% |
| 2025-07-22 | 26.04 | 26.81 | 0.76 | 2.92% | 25.95 | 26.85 | 811269 | 214620.42 | 1.30% |
| 2025-07-21 | 25.85 | 26.05 | 0.26 | 1.01% | 25.78 | 26.05 | 395483 | 102631.65 | 0.63% |
| 2025-07-18 | 25.88 | 25.79 | -0.02 | -0.08% | 25.63 | 25.99 | 327267 | 84368.16 | 0.52% |
| 2025-07-17 | 25.68 | 25.81 | 0.13 | 0.51% | 25.63 | 26.10 | 383359 | 99161.63 | 0.61% |
| 2025-07-16 | 25.83 | 25.68 | -0.12 | -0.47% | 25.62 | 26.03 | 263929 | 67894.81 | 0.42% |
| 2025-07-15 | 25.53 | 25.80 | 0.39 | 1.53% | 25.43 | 25.91 | 468830 | 120443.11 | 0.75% |
| 2025-07-14 | 25.41 | 25.41 | 0.06 | 0.24% | 25.35 | 25.62 | 302637 | 77099.12 | 0.48% |
| 2025-07-11 | 25.30 | 25.35 | 0.10 | 0.40% | 25.26 | 25.76 | 578508 | 147957.98 | 0.92% |
| 2025-07-10 | 25.31 | 25.25 | -0.04 | -0.16% | 25.16 | 25.46 | 339388 | 85842.48 | 0.54% |
| 2025-07-09 | 25.55 | 25.29 | -0.23 | -0.90% | 25.25 | 25.73 | 342811 | 87369.62 | 0.55% |
| 2025-07-08 | 25.66 | 25.52 | -0.09 | -0.35% | 25.45 | 25.70 | 233945 | 59790.36 | 0.37% |
| 2025-07-07 | 25.85 | 25.61 | -0.24 | -0.93% | 25.43 | 25.91 | 227930 | 58362.04 | 0.36% |
| 2025-07-04 | 25.69 | 25.85 | 0.10 | 0.39% | 25.55 | 26.00 | 353496 | 91221.08 | 0.57% |
| 2025-07-03 | 25.59 | 25.75 | 0.17 | 0.66% | 25.33 | 25.78 | 381677 | 97661.51 | 0.61% |
| 2025-07-02 | 24.77 | 25.58 | 0.82 | 3.31% | 24.73 | 25.69 | 781438 | 197912.02 | 1.25% |
| 2025-07-01 | 24.80 | 24.76 | -0.02 | -0.08% | 24.71 | 24.82 | 181018 | 44786.79 | 0.29% |
| 2025-06-30 | 24.88 | 24.78 | -0.06 | -0.24% | 24.74 | 24.97 | 288423 | 71602.52 | 0.46% |
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。
