| 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 | 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% |
| 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% |
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。
