| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.86 | 7.27 | 0.41 | 5.98% | 6.80 | 7.33 | 516080 | 36737.68 | 6.99% |
| 2025-04-02 | 6.98 | 6.86 | 0.01 | 0.15% | 6.76 | 7.12 | 496062 | 34129.98 | 6.72% |
| 2025-04-01 | 6.23 | 6.85 | 0.62 | 9.95% | 6.22 | 6.85 | 191613 | 12931.79 | 2.60% |
| 2025-03-31 | 6.24 | 6.23 | -0.15 | -2.35% | 6.07 | 6.33 | 101918 | 6291.27 | 1.38% |
| 2025-03-28 | 6.65 | 6.38 | -0.14 | -2.15% | 6.31 | 6.65 | 147421 | 9545.33 | 2.00% |
| 2025-03-27 | 6.27 | 6.52 | 0.25 | 3.99% | 6.10 | 6.62 | 199029 | 12847.75 | 2.70% |
| 2025-03-26 | 6.20 | 6.27 | 0.06 | 0.97% | 6.16 | 6.31 | 42489 | 2659.71 | 0.58% |
| 2025-03-25 | 6.10 | 6.21 | 0.08 | 1.31% | 6.07 | 6.22 | 50035 | 3075.12 | 0.68% |
| 2025-03-24 | 6.32 | 6.13 | -0.17 | -2.70% | 5.99 | 6.38 | 101788 | 6270.95 | 1.38% |
| 2025-03-21 | 6.42 | 6.30 | -0.16 | -2.48% | 6.30 | 6.50 | 83688 | 5350.09 | 1.13% |
| 2025-03-20 | 6.43 | 6.46 | 0.04 | 0.62% | 6.40 | 6.47 | 47913 | 3085.28 | 0.65% |
| 2025-03-19 | 6.43 | 6.42 | -0.04 | -0.62% | 6.39 | 6.50 | 58335 | 3755.30 | 0.79% |
| 2025-03-18 | 6.49 | 6.46 | 0.01 | 0.16% | 6.41 | 6.50 | 51336 | 3312.83 | 0.70% |
| 2025-03-17 | 6.52 | 6.45 | -0.04 | -0.62% | 6.43 | 6.58 | 81625 | 5294.96 | 1.11% |
| 2025-03-14 | 6.30 | 6.49 | 0.19 | 3.02% | 6.27 | 6.49 | 108149 | 6940.34 | 1.47% |
| 2025-03-13 | 6.32 | 6.30 | -0.02 | -0.32% | 6.22 | 6.35 | 56405 | 3536.64 | 0.76% |
| 2025-03-12 | 6.38 | 6.32 | -0.05 | -0.78% | 6.31 | 6.40 | 55195 | 3503.39 | 0.75% |
| 2025-03-11 | 6.36 | 6.37 | -0.05 | -0.78% | 6.29 | 6.41 | 67532 | 4279.55 | 0.91% |
| 2025-03-10 | 6.36 | 6.42 | 0.06 | 0.94% | 6.34 | 6.47 | 66308 | 4249.39 | 0.90% |
| 2025-03-07 | 6.55 | 6.36 | -0.17 | -2.60% | 6.32 | 6.56 | 90329 | 5793.29 | 1.22% |
| 2025-03-06 | 6.35 | 6.53 | 0.15 | 2.35% | 6.30 | 6.53 | 103874 | 6691.97 | 1.41% |
| 2025-03-05 | 6.39 | 6.38 | -0.05 | -0.78% | 6.24 | 6.43 | 77220 | 4879.93 | 1.05% |
| 2025-03-04 | 6.25 | 6.43 | 0.18 | 2.88% | 6.21 | 6.43 | 78611 | 4972.82 | 1.06% |
| 2025-03-03 | 6.43 | 6.25 | -0.16 | -2.50% | 6.24 | 6.48 | 112701 | 7150.49 | 1.53% |
| 2025-02-28 | 6.59 | 6.41 | -0.09 | -1.38% | 6.38 | 6.68 | 166647 | 10851.34 | 2.26% |
| 2025-02-27 | 6.34 | 6.50 | 0.15 | 2.36% | 6.31 | 6.63 | 200018 | 13021.62 | 2.71% |
| 2025-02-26 | 6.25 | 6.35 | 0.08 | 1.28% | 6.25 | 6.35 | 58889 | 3709.67 | 0.80% |
| 2025-02-25 | 6.30 | 6.27 | -0.05 | -0.79% | 6.20 | 6.37 | 65818 | 4137.53 | 0.89% |
| 2025-02-24 | 6.26 | 6.32 | 0.03 | 0.48% | 6.23 | 6.36 | 68376 | 4306.99 | 0.93% |
| 2025-02-21 | 6.35 | 6.29 | -0.05 | -0.79% | 6.21 | 6.39 | 83953 | 5264.13 | 1.14% |
| 2025-02-20 | 6.30 | 6.34 | 0.02 | 0.32% | 6.28 | 6.43 | 72042 | 4582.26 | 0.98% |
| 2025-02-19 | 6.26 | 6.32 | 0.08 | 1.28% | 6.20 | 6.32 | 75465 | 4723.42 | 1.02% |
| 2025-02-18 | 6.55 | 6.24 | -0.32 | -4.88% | 6.20 | 6.55 | 120007 | 7617.88 | 1.63% |
| 2025-02-17 | 6.50 | 6.56 | 0.07 | 1.08% | 6.45 | 6.64 | 123673 | 8122.73 | 1.68% |
| 2025-02-14 | 6.41 | 6.49 | 0.09 | 1.41% | 6.41 | 6.54 | 102262 | 6639.40 | 1.39% |
| 2025-02-13 | 6.48 | 6.40 | -0.10 | -1.54% | 6.37 | 6.52 | 109450 | 7051.47 | 1.48% |
| 2025-02-12 | 6.49 | 6.50 | 0.02 | 0.31% | 6.44 | 6.54 | 105100 | 6817.23 | 1.42% |
| 2025-02-11 | 6.62 | 6.48 | -0.18 | -2.70% | 6.47 | 6.65 | 134007 | 8709.92 | 1.82% |
| 2025-02-10 | 6.57 | 6.66 | 0.08 | 1.22% | 6.54 | 6.70 | 176473 | 11676.42 | 2.39% |
| 2025-02-07 | 6.58 | 6.58 | -0.05 | -0.75% | 6.47 | 6.65 | 235781 | 15460.06 | 3.19% |
| 2025-02-06 | 6.39 | 6.63 | 0.21 | 3.27% | 6.30 | 6.68 | 249184 | 16273.51 | 3.38% |
| 2025-02-05 | 6.36 | 6.42 | 0.07 | 1.10% | 6.33 | 6.50 | 168943 | 10822.93 | 2.29% |
| 2025-01-27 | 6.40 | 6.35 | -0.05 | -0.78% | 6.34 | 6.56 | 170791 | 10986.18 | 2.31% |
| 2025-01-24 | 6.56 | 6.40 | -0.10 | -1.54% | 6.34 | 6.70 | 429553 | 27900.21 | 5.82% |
| 2025-01-23 | 6.01 | 6.50 | 0.59 | 9.98% | 5.98 | 6.50 | 146189 | 9360.56 | 1.98% |
| 2025-01-22 | 5.99 | 5.91 | -0.08 | -1.34% | 5.88 | 6.02 | 65209 | 3876.95 | 0.88% |
| 2025-01-21 | 6.12 | 5.99 | -0.12 | -1.96% | 5.96 | 6.14 | 95788 | 5774.11 | 1.30% |
| 2025-01-20 | 6.09 | 6.11 | 0.02 | 0.33% | 6.02 | 6.14 | 120660 | 7352.16 | 1.63% |
| 2025-01-17 | 6.22 | 6.09 | -0.18 | -2.87% | 6.06 | 6.25 | 258011 | 15819.56 | 3.50% |
| 2025-01-16 | 5.69 | 6.27 | 0.57 | 10.00% | 5.65 | 6.27 | 258849 | 15550.68 | 3.51% |
| 2025-01-15 | 5.65 | 5.70 | 0.06 | 1.06% | 5.57 | 5.76 | 84601 | 4798.36 | 1.15% |
| 2025-01-14 | 5.45 | 5.64 | 0.24 | 4.44% | 5.42 | 5.64 | 73305 | 4060.50 | 0.99% |
| 2025-01-13 | 5.35 | 5.40 | -0.01 | -0.18% | 5.20 | 5.40 | 59045 | 3139.15 | 0.80% |
| 2025-01-10 | 5.62 | 5.41 | -0.23 | -4.08% | 5.41 | 5.65 | 73825 | 4066.19 | 1.00% |
| 2025-01-09 | 5.63 | 5.64 | -0.05 | -0.88% | 5.58 | 5.72 | 68535 | 3875.43 | 0.93% |
| 2025-01-08 | 5.58 | 5.69 | 0.08 | 1.43% | 5.49 | 5.71 | 98993 | 5582.02 | 1.34% |
| 2025-01-07 | 5.58 | 5.61 | 0.05 | 0.90% | 5.44 | 5.63 | 90461 | 4989.25 | 1.23% |
| 2025-01-06 | 5.44 | 5.56 | 0.09 | 1.65% | 5.31 | 5.65 | 106184 | 5876.30 | 1.44% |
| 2025-01-03 | 5.72 | 5.47 | -0.23 | -4.04% | 5.45 | 5.74 | 107354 | 6018.21 | 1.45% |
| 2025-01-02 | 5.85 | 5.70 | -0.10 | -1.72% | 5.64 | 5.89 | 106341 | 6144.69 | 1.44% |
| 2024-12-31 | 5.96 | 5.80 | -0.16 | -2.68% | 5.76 | 5.99 | 91139 | 5347.80 | 1.23% |
| 2024-12-30 | 6.05 | 5.96 | -0.10 | -1.65% | 5.88 | 6.05 | 100299 | 5961.15 | 1.36% |
| 2024-12-27 | 5.96 | 6.06 | 0.10 | 1.68% | 5.94 | 6.15 | 130059 | 7887.58 | 1.76% |
| 2024-12-26 | 5.93 | 5.96 | 0.01 | 0.17% | 5.92 | 5.99 | 114271 | 6811.88 | 1.55% |
| 2024-12-25 | 6.18 | 5.95 | -0.21 | -3.41% | 5.89 | 6.27 | 176982 | 10635.52 | 2.40% |
| 2024-12-24 | 6.20 | 6.16 | -0.02 | -0.32% | 6.07 | 6.24 | 142226 | 8748.22 | 1.93% |
| 2024-12-23 | 6.51 | 6.18 | -0.36 | -5.50% | 6.14 | 6.52 | 208030 | 13043.54 | 2.82% |
| 2024-12-20 | 6.60 | 6.54 | -0.04 | -0.61% | 6.49 | 6.70 | 226302 | 14859.27 | 3.07% |
| 2024-12-19 | 6.90 | 6.58 | -0.41 | -5.87% | 6.45 | 7.00 | 348909 | 23047.85 | 4.73% |
| 2024-12-18 | 6.75 | 6.99 | -0.43 | -5.80% | 6.73 | 7.25 | 500704 | 35004.29 | 6.78% |
| 2024-12-17 | 8.45 | 7.42 | -0.82 | -9.95% | 7.42 | 8.58 | 622033 | 48481.69 | 8.43% |
| 2024-12-16 | 7.29 | 8.24 | 0.75 | 10.01% | 7.19 | 8.24 | 682589 | 53004.17 | 9.25% |
| 2024-12-13 | 7.19 | 7.49 | 0.68 | 9.99% | 6.84 | 7.49 | 816844 | 58431.48 | 11.07% |
| 2024-12-12 | 6.20 | 6.81 | 0.62 | 10.02% | 6.13 | 6.81 | 191912 | 12577.49 | 2.60% |
| 2024-12-11 | 6.09 | 6.19 | 0.17 | 2.82% | 6.05 | 6.21 | 115580 | 7128.01 | 1.57% |
| 2024-12-10 | 6.20 | 6.02 | -0.01 | -0.17% | 6.01 | 6.25 | 74661 | 4556.50 | 1.01% |
| 2024-12-09 | 6.13 | 6.03 | -0.07 | -1.15% | 5.99 | 6.15 | 68423 | 4157.70 | 0.93% |
| 2024-12-06 | 6.02 | 6.10 | 0.08 | 1.33% | 5.94 | 6.12 | 78445 | 4726.17 | 1.06% |
| 2024-12-05 | 6.06 | 6.02 | 0.02 | 0.33% | 5.91 | 6.07 | 67204 | 4023.93 | 0.91% |
| 2024-12-04 | 6.12 | 6.00 | -0.13 | -2.12% | 5.97 | 6.13 | 88850 | 5379.66 | 1.20% |
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。
