| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.88 | 6.91 | 0.02 | 0.29% | 6.83 | 7.03 | 86755 | 6022.71 | 1.18% |
| 2025-12-12 | 7.08 | 6.89 | -0.18 | -2.55% | 6.86 | 7.08 | 119516 | 8288.93 | 1.62% |
| 2025-12-11 | 7.24 | 7.07 | -0.14 | -1.94% | 7.00 | 7.37 | 166298 | 11851.91 | 2.25% |
| 2025-12-10 | 7.24 | 7.21 | -0.07 | -0.96% | 7.16 | 7.30 | 127982 | 9263.88 | 1.73% |
| 2025-12-09 | 7.34 | 7.28 | -0.07 | -0.95% | 7.19 | 7.38 | 153614 | 11169.12 | 2.08% |
| 2025-12-08 | 7.52 | 7.35 | -0.04 | -0.54% | 7.34 | 7.58 | 238861 | 17688.68 | 3.24% |
| 2025-12-05 | 7.09 | 7.39 | 0.29 | 4.08% | 6.96 | 7.75 | 317704 | 23203.64 | 4.30% |
| 2025-12-04 | 7.24 | 7.10 | -0.18 | -2.47% | 7.02 | 7.26 | 201502 | 14355.51 | 2.73% |
| 2025-12-03 | 7.29 | 7.28 | -0.03 | -0.41% | 7.18 | 7.57 | 330018 | 24095.26 | 4.47% |
| 2025-12-02 | 6.92 | 7.31 | 0.39 | 5.64% | 6.86 | 7.59 | 334836 | 24274.77 | 4.54% |
| 2025-12-01 | 6.87 | 6.92 | 0.05 | 0.73% | 6.83 | 6.99 | 53139 | 3681.67 | 0.72% |
| 2025-11-28 | 6.82 | 6.87 | 0.04 | 0.59% | 6.76 | 6.95 | 39217 | 2678.06 | 0.53% |
| 2025-11-27 | 6.80 | 6.83 | 0.03 | 0.44% | 6.72 | 6.88 | 41558 | 2827.75 | 0.56% |
| 2025-11-26 | 6.77 | 6.80 | 0.03 | 0.44% | 6.76 | 6.96 | 54350 | 3737.31 | 0.74% |
| 2025-11-25 | 6.72 | 6.77 | 0.08 | 1.20% | 6.67 | 6.83 | 37599 | 2543.04 | 0.51% |
| 2025-11-24 | 6.53 | 6.69 | 0.18 | 2.76% | 6.53 | 6.71 | 48257 | 3208.24 | 0.65% |
| 2025-11-21 | 6.83 | 6.51 | -0.38 | -5.52% | 6.51 | 6.89 | 64930 | 4327.33 | 0.88% |
| 2025-11-20 | 6.94 | 6.89 | 0.01 | 0.15% | 6.84 | 6.94 | 47942 | 3307.50 | 0.65% |
| 2025-11-19 | 7.04 | 6.88 | -0.14 | -1.99% | 6.88 | 7.05 | 60874 | 4214.37 | 0.82% |
| 2025-11-18 | 7.05 | 7.02 | -0.04 | -0.57% | 6.98 | 7.11 | 67538 | 4737.17 | 0.91% |
| 2025-11-17 | 7.10 | 7.06 | -0.04 | -0.56% | 7.01 | 7.13 | 65426 | 4622.35 | 0.89% |
| 2025-11-14 | 7.06 | 7.10 | 0.06 | 0.85% | 7.03 | 7.19 | 80694 | 5748.97 | 1.09% |
| 2025-11-13 | 7.00 | 7.04 | 0.07 | 1.00% | 6.91 | 7.06 | 63917 | 4473.23 | 0.87% |
| 2025-11-12 | 7.01 | 6.97 | -0.03 | -0.43% | 6.94 | 7.03 | 59861 | 4180.79 | 0.81% |
| 2025-11-11 | 6.95 | 7.00 | 0.05 | 0.72% | 6.91 | 7.01 | 57029 | 3974.60 | 0.77% |
| 2025-11-10 | 6.88 | 6.95 | 0.07 | 1.02% | 6.86 | 6.97 | 61890 | 4293.97 | 0.84% |
| 2025-11-07 | 6.84 | 6.88 | 0.02 | 0.29% | 6.81 | 6.90 | 50227 | 3446.34 | 0.68% |
| 2025-11-06 | 6.88 | 6.86 | -0.02 | -0.29% | 6.81 | 6.89 | 52260 | 3580.68 | 0.71% |
| 2025-11-05 | 6.82 | 6.88 | 0.02 | 0.29% | 6.80 | 6.91 | 54281 | 3734.86 | 0.74% |
| 2025-11-04 | 6.87 | 6.86 | -0.02 | -0.29% | 6.81 | 6.88 | 49049 | 3360.39 | 0.66% |
| 2025-11-03 | 6.83 | 6.88 | 0.10 | 1.47% | 6.76 | 6.95 | 74248 | 5083.27 | 1.01% |
| 2025-10-31 | 6.64 | 6.78 | 0.11 | 1.65% | 6.64 | 6.80 | 55377 | 3743.01 | 0.75% |
| 2025-10-30 | 6.73 | 6.67 | -0.09 | -1.33% | 6.66 | 6.77 | 50566 | 3387.80 | 0.68% |
| 2025-10-29 | 6.70 | 6.76 | -0.05 | -0.73% | 6.64 | 6.77 | 68787 | 4609.87 | 0.93% |
| 2025-10-28 | 6.79 | 6.81 | 0.10 | 1.49% | 6.73 | 6.95 | 99366 | 6787.63 | 1.35% |
| 2025-10-27 | 6.76 | 6.71 | -0.02 | -0.30% | 6.68 | 6.77 | 49441 | 3319.40 | 0.67% |
| 2025-10-24 | 6.83 | 6.73 | -0.08 | -1.17% | 6.72 | 6.83 | 45787 | 3092.05 | 0.62% |
| 2025-10-23 | 6.77 | 6.81 | 0.02 | 0.29% | 6.73 | 6.83 | 41983 | 2842.84 | 0.57% |
| 2025-10-22 | 6.76 | 6.79 | 0.03 | 0.44% | 6.71 | 6.85 | 53289 | 3626.70 | 0.72% |
| 2025-10-21 | 6.66 | 6.76 | 0.13 | 1.96% | 6.60 | 6.78 | 59196 | 3978.60 | 0.80% |
| 2025-10-20 | 6.68 | 6.63 | 0.02 | 0.30% | 6.59 | 6.69 | 49378 | 3273.28 | 0.67% |
| 2025-10-17 | 6.73 | 6.61 | -0.11 | -1.64% | 6.60 | 6.78 | 44459 | 2975.67 | 0.60% |
| 2025-10-16 | 6.74 | 6.72 | -0.02 | -0.30% | 6.66 | 6.78 | 40667 | 2735.24 | 0.55% |
| 2025-10-15 | 6.60 | 6.74 | 0.13 | 1.97% | 6.58 | 6.75 | 58211 | 3890.56 | 0.79% |
| 2025-10-14 | 6.57 | 6.61 | 0.06 | 0.92% | 6.53 | 6.64 | 52205 | 3438.42 | 0.71% |
| 2025-10-13 | 6.43 | 6.55 | -0.07 | -1.06% | 6.41 | 6.59 | 47386 | 3086.51 | 0.64% |
| 2025-10-10 | 6.58 | 6.62 | 0.02 | 0.30% | 6.55 | 6.67 | 46935 | 3109.95 | 0.64% |
| 2025-10-09 | 6.57 | 6.60 | 0.04 | 0.61% | 6.50 | 6.61 | 46914 | 3077.98 | 0.64% |
| 2025-09-30 | 6.62 | 6.56 | -0.11 | -1.65% | 6.54 | 6.64 | 53248 | 3504.30 | 0.72% |
| 2025-09-29 | 6.55 | 6.67 | 0.12 | 1.83% | 6.42 | 6.80 | 81659 | 5419.63 | 1.11% |
| 2025-09-26 | 6.54 | 6.55 | -0.01 | -0.15% | 6.47 | 6.61 | 33444 | 2191.59 | 0.45% |
| 2025-09-25 | 6.56 | 6.56 | -0.04 | -0.61% | 6.55 | 6.67 | 30235 | 1996.85 | 0.41% |
| 2025-09-24 | 6.49 | 6.60 | 0.07 | 1.07% | 6.49 | 6.62 | 42055 | 2767.60 | 0.57% |
| 2025-09-23 | 6.67 | 6.53 | -0.12 | -1.80% | 6.40 | 6.67 | 58672 | 3809.98 | 0.79% |
| 2025-09-22 | 6.79 | 6.65 | -0.07 | -1.04% | 6.58 | 6.82 | 53518 | 3573.63 | 0.72% |
| 2025-09-19 | 6.75 | 6.72 | -0.05 | -0.74% | 6.68 | 6.80 | 44151 | 2966.68 | 0.60% |
| 2025-09-18 | 6.92 | 6.77 | -0.12 | -1.74% | 6.72 | 6.94 | 73120 | 4991.27 | 0.99% |
| 2025-09-17 | 6.96 | 6.89 | -0.07 | -1.01% | 6.84 | 6.98 | 57023 | 3925.06 | 0.77% |
| 2025-09-16 | 6.76 | 6.96 | 0.21 | 3.11% | 6.76 | 7.07 | 123727 | 8585.93 | 1.68% |
| 2025-09-15 | 6.79 | 6.75 | -0.03 | -0.44% | 6.71 | 6.81 | 47822 | 3228.09 | 0.65% |
| 2025-09-12 | 6.74 | 6.78 | 0.04 | 0.59% | 6.70 | 6.82 | 59697 | 4041.09 | 0.81% |
| 2025-09-11 | 6.70 | 6.74 | 0.02 | 0.30% | 6.53 | 6.76 | 65095 | 4334.97 | 0.88% |
| 2025-09-10 | 6.73 | 6.72 | -0.01 | -0.15% | 6.69 | 6.78 | 37613 | 2530.74 | 0.51% |
| 2025-09-09 | 6.80 | 6.73 | -0.09 | -1.32% | 6.71 | 6.86 | 47427 | 3216.57 | 0.64% |
| 2025-09-08 | 6.74 | 6.82 | 0.06 | 0.89% | 6.72 | 6.88 | 62731 | 4275.10 | 0.85% |
| 2025-09-05 | 6.70 | 6.76 | 0.07 | 1.05% | 6.60 | 6.79 | 69184 | 4633.56 | 0.94% |
| 2025-09-04 | 6.72 | 6.69 | -0.01 | -0.15% | 6.59 | 6.80 | 72514 | 4865.15 | 0.98% |
| 2025-09-03 | 6.85 | 6.70 | -0.11 | -1.62% | 6.66 | 6.88 | 63930 | 4316.71 | 0.87% |
| 2025-09-02 | 6.94 | 6.81 | -0.13 | -1.87% | 6.74 | 6.97 | 85015 | 5803.64 | 1.15% |
| 2025-09-01 | 6.82 | 6.94 | 0.09 | 1.31% | 6.82 | 6.97 | 66096 | 4568.81 | 0.90% |
| 2025-08-29 | 6.87 | 6.85 | -0.09 | -1.30% | 6.83 | 6.97 | 82726 | 5703.33 | 1.12% |
| 2025-08-28 | 7.01 | 6.94 | -0.08 | -1.14% | 6.69 | 7.09 | 146158 | 10078.75 | 1.98% |
| 2025-08-27 | 7.27 | 7.02 | -0.20 | -2.77% | 7.01 | 7.34 | 143014 | 10292.80 | 1.94% |
| 2025-08-26 | 7.33 | 7.22 | -0.13 | -1.77% | 7.21 | 7.33 | 135122 | 9824.98 | 1.83% |
| 2025-08-25 | 7.28 | 7.35 | 0.06 | 0.82% | 7.17 | 7.41 | 190972 | 13912.89 | 2.59% |
| 2025-08-22 | 7.19 | 7.29 | 0.09 | 1.25% | 7.07 | 7.50 | 238536 | 17349.00 | 3.23% |
| 2025-08-21 | 7.30 | 7.20 | -0.05 | -0.69% | 7.17 | 7.35 | 81958 | 5938.55 | 1.11% |
| 2025-08-20 | 7.24 | 7.25 | -0.01 | -0.14% | 7.15 | 7.27 | 105701 | 7614.02 | 1.43% |
| 2025-08-19 | 7.31 | 7.26 | -0.09 | -1.22% | 7.23 | 7.42 | 172028 | 12584.40 | 2.33% |
| 2025-08-18 | 7.27 | 7.35 | 0.20 | 2.80% | 7.09 | 7.55 | 236851 | 17243.89 | 3.21% |
海欣股份(600851)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。
