| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.34 | 7.44 | 0.29 | 4.06% | 7.13 | 7.45 | 128365 | 9352.74 | 1.74% |
| 2026-03-23 | 7.71 | 7.15 | -0.79 | -9.95% | 7.15 | 7.77 | 176919 | 13045.01 | 2.40% |
| 2026-03-20 | 8.12 | 7.94 | -0.18 | -2.22% | 7.93 | 8.27 | 118359 | 9541.60 | 1.60% |
| 2026-03-19 | 8.56 | 8.12 | -0.43 | -5.03% | 8.07 | 8.56 | 141704 | 11713.56 | 1.92% |
| 2026-03-18 | 8.72 | 8.55 | -0.08 | -0.93% | 8.38 | 8.77 | 144891 | 12339.44 | 1.96% |
| 2026-03-17 | 9.09 | 8.63 | -0.36 | -4.00% | 8.62 | 9.14 | 237971 | 21017.49 | 3.22% |
| 2026-03-16 | 8.89 | 8.99 | 0.15 | 1.70% | 8.71 | 9.03 | 187441 | 16745.54 | 2.54% |
| 2026-03-13 | 8.90 | 8.84 | -0.06 | -0.67% | 8.80 | 9.08 | 175370 | 15641.86 | 2.38% |
| 2026-03-12 | 8.90 | 8.90 | -0.08 | -0.89% | 8.76 | 8.95 | 174495 | 15449.56 | 2.36% |
| 2026-03-11 | 9.02 | 8.98 | 0.03 | 0.34% | 8.92 | 9.10 | 285641 | 25727.44 | 3.87% |
| 2026-03-10 | 9.03 | 8.95 | 0.17 | 1.94% | 8.80 | 9.18 | 388284 | 34890.10 | 5.26% |
| 2026-03-09 | 7.87 | 8.78 | 0.80 | 10.03% | 7.81 | 8.78 | 289875 | 24563.93 | 3.93% |
| 2026-03-06 | 7.84 | 7.98 | 0.10 | 1.27% | 7.78 | 8.12 | 80262 | 6379.02 | 1.09% |
| 2026-03-05 | 7.82 | 7.88 | 0.13 | 1.68% | 7.76 | 7.96 | 68653 | 5386.62 | 0.93% |
| 2026-03-04 | 7.60 | 7.75 | 0.05 | 0.65% | 7.60 | 7.79 | 64643 | 4980.07 | 0.88% |
| 2026-03-03 | 7.90 | 7.70 | -0.20 | -2.53% | 7.68 | 7.99 | 96835 | 7546.08 | 1.31% |
| 2026-03-02 | 8.22 | 7.90 | -0.40 | -4.82% | 7.89 | 8.22 | 122482 | 9792.44 | 1.66% |
| 2026-02-27 | 8.11 | 8.30 | 0.06 | 0.73% | 8.11 | 8.31 | 53301 | 4403.15 | 0.72% |
| 2026-02-26 | 8.30 | 8.24 | -0.01 | -0.12% | 8.10 | 8.30 | 71191 | 5853.59 | 0.96% |
| 2026-02-25 | 8.39 | 8.25 | -0.13 | -1.55% | 8.21 | 8.43 | 83772 | 6958.18 | 1.13% |
| 2026-02-24 | 8.34 | 8.38 | 0.04 | 0.48% | 8.27 | 8.52 | 88076 | 7407.78 | 1.19% |
| 2026-02-13 | 8.36 | 8.34 | -0.15 | -1.77% | 8.32 | 8.55 | 132676 | 11171.48 | 1.80% |
| 2026-02-12 | 8.50 | 8.49 | 0.05 | 0.59% | 8.22 | 8.96 | 178538 | 15113.97 | 2.42% |
| 2026-02-11 | 8.19 | 8.44 | 0.28 | 3.43% | 8.11 | 8.64 | 139798 | 11786.76 | 1.89% |
| 2026-02-10 | 8.19 | 8.16 | -0.03 | -0.37% | 8.12 | 8.37 | 121303 | 9980.22 | 1.64% |
| 2026-02-09 | 8.07 | 8.19 | 0.13 | 1.61% | 8.02 | 8.22 | 156775 | 12751.91 | 2.12% |
| 2026-02-06 | 7.80 | 8.06 | 0.25 | 3.20% | 7.78 | 8.17 | 161766 | 12996.27 | 2.19% |
| 2026-02-05 | 7.76 | 7.81 | 0.01 | 0.13% | 7.75 | 7.88 | 81532 | 6375.51 | 1.10% |
| 2026-02-04 | 7.87 | 7.80 | -0.04 | -0.51% | 7.73 | 7.90 | 94249 | 7359.21 | 1.28% |
| 2026-02-03 | 7.66 | 7.84 | 0.18 | 2.35% | 7.62 | 7.90 | 104898 | 8158.76 | 1.42% |
| 2026-02-02 | 7.67 | 7.66 | -0.05 | -0.65% | 7.57 | 7.80 | 118334 | 9098.74 | 1.60% |
| 2026-01-30 | 7.64 | 7.71 | -0.02 | -0.26% | 7.54 | 7.78 | 117213 | 8949.95 | 1.59% |
| 2026-01-29 | 7.75 | 7.73 | -0.01 | -0.13% | 7.58 | 7.88 | 138518 | 10694.37 | 1.88% |
| 2026-01-28 | 7.66 | 7.74 | 0.05 | 0.65% | 7.56 | 7.87 | 181980 | 14082.64 | 2.47% |
| 2026-01-27 | 7.86 | 7.69 | -0.14 | -1.79% | 7.47 | 7.86 | 153842 | 11755.47 | 2.08% |
| 2026-01-26 | 8.09 | 7.83 | -0.26 | -3.21% | 7.78 | 8.18 | 214798 | 16921.19 | 2.91% |
| 2026-01-23 | 7.99 | 8.09 | 0.09 | 1.13% | 7.92 | 8.28 | 416561 | 33765.79 | 5.64% |
| 2026-01-22 | 7.74 | 8.00 | 0.40 | 5.26% | 7.66 | 8.36 | 526776 | 42729.02 | 7.14% |
| 2026-01-21 | 7.33 | 7.60 | 0.22 | 2.98% | 7.27 | 7.78 | 160582 | 12154.92 | 2.18% |
| 2026-01-20 | 7.30 | 7.38 | 0.07 | 0.96% | 7.26 | 7.40 | 80769 | 5929.93 | 1.09% |
| 2026-01-19 | 7.27 | 7.31 | 0.07 | 0.97% | 7.20 | 7.33 | 78313 | 5704.81 | 1.06% |
| 2026-01-16 | 7.40 | 7.24 | -0.14 | -1.90% | 7.16 | 7.52 | 84917 | 6165.83 | 1.15% |
| 2026-01-15 | 7.39 | 7.38 | -0.05 | -0.67% | 7.31 | 7.56 | 116218 | 8638.59 | 1.57% |
| 2026-01-14 | 7.40 | 7.43 | 0.04 | 0.54% | 7.31 | 7.68 | 186928 | 13953.87 | 2.53% |
| 2026-01-13 | 7.44 | 7.39 | -0.04 | -0.54% | 7.35 | 7.57 | 123887 | 9224.32 | 1.68% |
| 2026-01-12 | 7.50 | 7.43 | -0.04 | -0.54% | 7.34 | 7.52 | 108051 | 7991.53 | 1.46% |
| 2026-01-09 | 7.39 | 7.47 | 0.07 | 0.95% | 7.36 | 7.49 | 108621 | 8070.40 | 1.47% |
| 2026-01-08 | 7.39 | 7.40 | 0.00 | 0.00% | 7.31 | 7.48 | 119526 | 8857.44 | 1.62% |
| 2026-01-07 | 7.19 | 7.40 | 0.19 | 2.64% | 7.15 | 7.54 | 175605 | 12990.91 | 2.38% |
| 2026-01-06 | 7.02 | 7.21 | 0.20 | 2.85% | 7.00 | 7.25 | 122184 | 8708.86 | 1.66% |
| 2026-01-05 | 6.91 | 7.01 | 0.18 | 2.64% | 6.84 | 7.01 | 62026 | 4314.30 | 0.84% |
| 2025-12-31 | 6.99 | 6.83 | -0.16 | -2.29% | 6.82 | 6.99 | 49298 | 3383.46 | 0.67% |
| 2025-12-30 | 6.94 | 6.99 | 0.06 | 0.87% | 6.82 | 7.06 | 63465 | 4403.78 | 0.86% |
| 2025-12-29 | 7.06 | 6.93 | -0.08 | -1.14% | 6.88 | 7.07 | 68106 | 4723.80 | 0.92% |
| 2025-12-26 | 7.07 | 7.01 | -0.11 | -1.54% | 7.00 | 7.13 | 58689 | 4141.29 | 0.80% |
| 2025-12-25 | 7.08 | 7.12 | -0.01 | -0.14% | 7.07 | 7.15 | 51431 | 3655.63 | 0.70% |
| 2025-12-24 | 7.08 | 7.13 | 0.03 | 0.42% | 7.05 | 7.16 | 69191 | 4913.19 | 0.94% |
| 2025-12-23 | 7.15 | 7.10 | -0.02 | -0.28% | 7.08 | 7.24 | 75346 | 5386.74 | 1.02% |
| 2025-12-22 | 7.18 | 7.12 | -0.01 | -0.14% | 7.05 | 7.21 | 101281 | 7228.48 | 1.37% |
| 2025-12-19 | 6.97 | 7.13 | 0.19 | 2.74% | 6.90 | 7.15 | 109919 | 7790.69 | 1.49% |
| 2025-12-18 | 6.67 | 6.94 | 0.25 | 3.74% | 6.64 | 7.00 | 103177 | 7086.17 | 1.40% |
| 2025-12-17 | 6.68 | 6.69 | 0.01 | 0.15% | 6.55 | 6.74 | 84412 | 5608.32 | 1.14% |
| 2025-12-16 | 6.90 | 6.68 | -0.23 | -3.33% | 6.68 | 6.92 | 98738 | 6694.59 | 1.34% |
| 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% |
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。
