| 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 | 26.94 | 25.90 | -1.29 | -4.74% | 25.88 | 27.17 | 239949 | 63385.42 | 7.59% |
| 2025-10-24 | 26.66 | 27.19 | -0.32 | -1.16% | 26.66 | 28.49 | 265017 | 72971.85 | 8.39% |
| 2025-10-23 | 26.66 | 27.51 | 1.04 | 3.93% | 26.66 | 28.07 | 305874 | 83141.15 | 9.68% |
| 2025-10-22 | 28.11 | 26.47 | -2.19 | -7.64% | 26.13 | 28.89 | 370778 | 100254.97 | 11.73% |
| 2025-10-21 | 27.14 | 28.66 | 1.93 | 7.22% | 26.22 | 29.40 | 470988 | 133744.25 | 14.90% |
| 2025-10-20 | 24.66 | 26.73 | 2.43 | 10.00% | 24.38 | 26.73 | 102697 | 26705.58 | 3.25% |
| 2025-10-17 | 23.55 | 24.30 | 0.28 | 1.17% | 23.51 | 25.71 | 265746 | 65232.03 | 8.41% |
| 2025-10-16 | 22.53 | 24.02 | 1.44 | 6.38% | 22.53 | 24.21 | 238134 | 55938.88 | 7.54% |
| 2025-10-15 | 22.22 | 22.58 | 0.32 | 1.44% | 22.10 | 22.75 | 92278 | 20775.34 | 2.92% |
| 2025-10-14 | 21.95 | 22.26 | 0.42 | 1.92% | 21.83 | 22.79 | 153729 | 34466.61 | 4.86% |
| 2025-10-13 | 21.16 | 21.84 | -0.25 | -1.13% | 21.04 | 21.97 | 93264 | 19983.27 | 2.95% |
| 2025-10-10 | 21.54 | 22.09 | 0.43 | 1.99% | 21.50 | 22.43 | 109895 | 24215.84 | 3.48% |
| 2025-10-09 | 22.43 | 21.66 | -0.79 | -3.52% | 21.45 | 22.43 | 113864 | 24696.93 | 3.60% |
| 2025-09-30 | 22.00 | 22.45 | 0.45 | 2.05% | 21.91 | 22.60 | 107977 | 24114.44 | 3.42% |
| 2025-09-29 | 21.63 | 22.00 | 0.38 | 1.76% | 21.43 | 22.10 | 93199 | 20395.77 | 2.95% |
| 2025-09-26 | 21.34 | 21.62 | 0.28 | 1.31% | 21.04 | 21.88 | 88560 | 19154.63 | 2.80% |
| 2025-09-25 | 21.71 | 21.34 | -0.44 | -2.02% | 21.27 | 21.83 | 61762 | 13297.00 | 1.95% |
| 2025-09-24 | 21.23 | 21.78 | 0.41 | 1.92% | 21.21 | 21.84 | 72625 | 15747.90 | 2.30% |
| 2025-09-23 | 21.51 | 21.37 | -0.14 | -0.65% | 20.80 | 21.51 | 88921 | 18731.89 | 2.81% |
| 2025-09-22 | 21.62 | 21.51 | -0.19 | -0.88% | 21.33 | 21.78 | 58274 | 12542.32 | 1.84% |
| 2025-09-19 | 21.30 | 21.70 | 0.36 | 1.69% | 21.14 | 21.90 | 103929 | 22401.67 | 3.29% |
| 2025-09-18 | 21.43 | 21.34 | -0.17 | -0.79% | 21.10 | 21.90 | 110428 | 23806.51 | 3.49% |
| 2025-09-17 | 21.94 | 21.51 | -0.47 | -2.14% | 21.44 | 22.10 | 85555 | 18525.48 | 2.71% |
| 2025-09-16 | 21.76 | 21.98 | 0.23 | 1.06% | 21.48 | 22.13 | 127500 | 27818.59 | 4.03% |
| 2025-09-15 | 21.33 | 21.75 | 0.04 | 0.18% | 21.31 | 21.90 | 128103 | 27690.92 | 4.05% |
| 2025-09-12 | 20.80 | 21.71 | 0.85 | 4.07% | 20.70 | 22.95 | 208664 | 45728.00 | 6.60% |
| 2025-09-11 | 20.70 | 20.86 | 0.27 | 1.31% | 20.39 | 21.17 | 74610 | 15405.73 | 2.36% |
| 2025-09-10 | 20.49 | 20.59 | 0.24 | 1.18% | 20.19 | 20.64 | 51142 | 10476.48 | 1.62% |
| 2025-09-09 | 20.53 | 20.35 | -0.19 | -0.93% | 20.26 | 20.72 | 46614 | 9497.46 | 1.48% |
| 2025-09-08 | 20.26 | 20.54 | -0.09 | -0.44% | 20.25 | 21.00 | 67532 | 13920.33 | 2.14% |
| 2025-09-05 | 19.69 | 20.63 | 1.04 | 5.31% | 19.64 | 20.96 | 105070 | 21517.02 | 3.33% |
| 2025-09-04 | 19.29 | 19.59 | 0.34 | 1.77% | 19.29 | 19.76 | 58595 | 11476.48 | 1.85% |
| 2025-09-03 | 19.89 | 19.25 | -0.55 | -2.78% | 19.19 | 19.89 | 39755 | 7775.94 | 1.26% |
| 2025-09-02 | 20.01 | 19.80 | -0.19 | -0.95% | 19.52 | 20.06 | 53358 | 10545.74 | 1.69% |
| 2025-09-01 | 20.01 | 19.99 | -0.12 | -0.60% | 19.89 | 20.23 | 49965 | 10022.63 | 1.58% |
| 2025-08-29 | 20.01 | 20.11 | 0.01 | 0.05% | 20.01 | 20.57 | 49560 | 10026.71 | 1.57% |
| 2025-08-28 | 20.36 | 20.10 | -0.26 | -1.28% | 19.61 | 20.48 | 95308 | 19133.68 | 3.02% |
| 2025-08-27 | 21.08 | 20.36 | -0.90 | -4.23% | 20.35 | 21.21 | 110154 | 22931.01 | 3.49% |
| 2025-08-26 | 20.69 | 21.26 | 0.50 | 2.41% | 20.64 | 21.48 | 110719 | 23446.11 | 3.50% |
| 2025-08-25 | 20.72 | 20.76 | 0.02 | 0.10% | 20.62 | 20.82 | 70059 | 14518.16 | 2.22% |
| 2025-08-22 | 20.84 | 20.74 | -0.09 | -0.43% | 20.54 | 20.88 | 55702 | 11538.14 | 1.76% |
| 2025-08-21 | 20.86 | 20.83 | -0.16 | -0.76% | 20.80 | 21.03 | 61939 | 12939.51 | 1.96% |
| 2025-08-20 | 20.89 | 20.99 | 0.13 | 0.62% | 20.80 | 21.08 | 64033 | 13400.49 | 2.03% |
| 2025-08-19 | 20.98 | 20.86 | 0.01 | 0.05% | 20.62 | 21.04 | 68404 | 14265.16 | 2.16% |
| 2025-08-18 | 20.35 | 20.85 | 0.51 | 2.51% | 20.35 | 20.96 | 77807 | 16164.29 | 2.46% |
| 2025-08-15 | 20.21 | 20.34 | 0.03 | 0.15% | 20.21 | 20.43 | 54618 | 11101.73 | 1.73% |
| 2025-08-14 | 20.91 | 20.31 | -0.61 | -2.92% | 20.31 | 21.08 | 72362 | 14981.57 | 2.29% |
| 2025-08-13 | 21.10 | 20.92 | -0.10 | -0.48% | 20.89 | 21.18 | 58029 | 12193.07 | 1.84% |
| 2025-08-12 | 21.21 | 21.02 | -0.14 | -0.66% | 20.93 | 21.21 | 50489 | 10616.22 | 1.60% |
| 2025-08-11 | 21.00 | 21.16 | 0.09 | 0.43% | 20.83 | 21.31 | 71736 | 15150.52 | 2.27% |
| 2025-08-08 | 20.95 | 21.07 | 0.12 | 0.57% | 20.82 | 21.12 | 45273 | 9505.49 | 1.43% |
| 2025-08-07 | 21.08 | 20.95 | -0.10 | -0.48% | 20.91 | 21.16 | 48656 | 10214.08 | 1.54% |
| 2025-08-06 | 21.00 | 21.05 | -0.12 | -0.57% | 20.92 | 21.16 | 52550 | 11048.91 | 1.66% |
| 2025-08-05 | 21.14 | 21.17 | 0.02 | 0.09% | 21.10 | 21.25 | 41223 | 8729.16 | 1.30% |
| 2025-08-04 | 21.00 | 21.15 | 0.21 | 1.00% | 20.77 | 21.26 | 49247 | 10390.18 | 1.56% |
| 2025-08-01 | 20.96 | 20.94 | -0.22 | -1.04% | 20.80 | 21.26 | 63419 | 13272.13 | 2.01% |
| 2025-07-31 | 21.91 | 21.16 | -0.81 | -3.69% | 21.07 | 21.93 | 117291 | 25100.92 | 3.71% |
| 2025-07-30 | 22.07 | 21.97 | -0.16 | -0.72% | 21.63 | 22.32 | 122538 | 26916.95 | 3.88% |
| 2025-07-29 | 21.91 | 22.13 | 0.11 | 0.50% | 21.83 | 22.24 | 119449 | 26308.90 | 3.78% |
| 2025-07-28 | 22.72 | 22.02 | -0.81 | -3.55% | 21.89 | 22.83 | 169187 | 37445.29 | 5.35% |
| 2025-07-25 | 24.77 | 22.83 | -0.90 | -3.79% | 22.80 | 24.77 | 379424 | 89503.02 | 12.01% |
| 2025-07-24 | 21.36 | 23.73 | 2.16 | 10.01% | 21.25 | 23.73 | 290187 | 66878.20 | 9.18% |
| 2025-07-23 | 23.47 | 21.57 | -1.95 | -8.29% | 21.47 | 24.50 | 320873 | 73137.86 | 10.15% |
| 2025-07-22 | 22.80 | 23.52 | 1.00 | 4.44% | 22.30 | 23.69 | 301846 | 69655.43 | 9.55% |
| 2025-07-21 | 22.84 | 22.52 | -0.28 | -1.23% | 22.00 | 24.05 | 300768 | 69209.58 | 9.52% |
| 2025-07-18 | 22.59 | 22.80 | 0.64 | 2.89% | 22.05 | 22.85 | 160924 | 36285.16 | 5.09% |
| 2025-07-17 | 20.91 | 22.16 | 1.35 | 6.49% | 20.76 | 22.33 | 199558 | 43421.00 | 6.32% |
| 2025-07-16 | 20.55 | 20.81 | 0.26 | 1.27% | 20.35 | 21.37 | 98265 | 20518.81 | 3.11% |
| 2025-07-15 | 21.00 | 20.55 | -0.62 | -2.93% | 20.15 | 21.20 | 105904 | 21755.40 | 3.35% |
| 2025-07-14 | 20.98 | 21.17 | 0.22 | 1.05% | 20.96 | 21.63 | 72628 | 15430.99 | 2.30% |
| 2025-07-11 | 21.03 | 20.95 | -0.15 | -0.71% | 20.77 | 21.37 | 63128 | 13267.95 | 2.00% |
| 2025-07-10 | 21.15 | 21.10 | -0.10 | -0.47% | 20.80 | 21.37 | 77605 | 16386.68 | 2.46% |
| 2025-07-09 | 21.38 | 21.20 | -0.24 | -1.12% | 21.12 | 21.81 | 65963 | 14114.13 | 2.09% |
| 2025-07-08 | 21.14 | 21.44 | 0.21 | 0.99% | 21.01 | 21.63 | 78016 | 16649.86 | 2.47% |
| 2025-07-07 | 21.49 | 21.23 | -0.45 | -2.08% | 20.96 | 21.74 | 111826 | 23817.34 | 3.54% |
| 2025-07-04 | 21.05 | 21.68 | 0.80 | 3.83% | 20.82 | 22.96 | 191060 | 41827.64 | 6.05% |
| 2025-07-03 | 20.56 | 20.88 | 0.33 | 1.61% | 20.45 | 21.13 | 69069 | 14369.45 | 2.19% |
| 2025-07-02 | 20.70 | 20.55 | -0.15 | -0.72% | 20.47 | 20.85 | 53902 | 11123.51 | 1.71% |
| 2025-07-01 | 21.18 | 20.70 | -0.67 | -3.14% | 20.59 | 21.45 | 96544 | 20109.00 | 3.06% |
| 2025-06-30 | 20.94 | 21.37 | 0.36 | 1.71% | 20.90 | 21.73 | 96285 | 20604.96 | 3.05% |
海汽集团(603069)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。
