| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 20.94 | 21.37 | 0.36 | 1.71% | 20.90 | 21.73 | 96285 | 20604.96 | 3.05% |
| 2025-06-27 | 21.02 | 21.01 | -0.04 | -0.19% | 20.90 | 21.50 | 78580 | 16609.67 | 2.49% |
| 2025-06-26 | 21.05 | 21.05 | -0.21 | -0.99% | 20.72 | 21.65 | 119282 | 25180.01 | 3.77% |
| 2025-06-25 | 21.48 | 21.26 | -0.33 | -1.53% | 20.88 | 22.01 | 155183 | 32948.85 | 4.91% |
| 2025-06-24 | 21.65 | 21.59 | 0.38 | 1.79% | 21.34 | 22.16 | 160425 | 34993.50 | 5.08% |
| 2025-06-23 | 21.00 | 21.21 | -0.22 | -1.03% | 21.00 | 21.52 | 108152 | 22931.64 | 3.42% |
| 2025-06-20 | 20.39 | 21.43 | 1.05 | 5.15% | 20.20 | 22.39 | 212091 | 45818.76 | 6.71% |
| 2025-06-19 | 21.00 | 20.38 | -0.43 | -2.07% | 20.38 | 21.09 | 145238 | 29915.13 | 4.60% |
| 2025-06-18 | 19.48 | 20.81 | 1.32 | 6.77% | 19.29 | 21.44 | 294865 | 60985.21 | 9.33% |
| 2025-06-17 | 18.88 | 19.49 | 0.64 | 3.40% | 18.72 | 19.53 | 80787 | 15511.24 | 2.56% |
| 2025-06-16 | 18.78 | 18.85 | -0.05 | -0.26% | 18.66 | 18.95 | 45030 | 8465.44 | 1.43% |
| 2025-06-13 | 19.10 | 18.90 | -0.30 | -1.56% | 18.84 | 19.29 | 76563 | 14559.45 | 2.42% |
| 2025-06-12 | 19.59 | 19.20 | -0.53 | -2.69% | 19.16 | 19.77 | 96128 | 18670.07 | 3.04% |
| 2025-06-11 | 19.20 | 19.73 | 0.44 | 2.28% | 19.20 | 20.18 | 113665 | 22395.15 | 3.60% |
| 2025-06-10 | 18.95 | 19.29 | 0.30 | 1.58% | 18.85 | 19.44 | 95084 | 18228.57 | 3.01% |
| 2025-06-09 | 18.88 | 18.99 | -0.15 | -0.78% | 18.71 | 19.14 | 63491 | 11999.29 | 2.01% |
| 2025-06-06 | 18.82 | 19.14 | 0.46 | 2.46% | 18.81 | 19.60 | 148371 | 28574.35 | 4.70% |
| 2025-06-05 | 19.23 | 18.68 | -0.61 | -3.16% | 18.61 | 19.34 | 67401 | 12713.58 | 2.13% |
| 2025-06-04 | 18.84 | 19.29 | 0.45 | 2.39% | 18.75 | 19.56 | 89370 | 17158.93 | 2.83% |
| 2025-06-03 | 18.53 | 18.84 | 0.00 | 0.00% | 18.53 | 19.15 | 58068 | 10943.11 | 1.84% |
| 2025-05-30 | 19.00 | 18.84 | 0.00 | 0.00% | 18.58 | 19.45 | 102234 | 19433.83 | 3.24% |
| 2025-05-29 | 18.12 | 18.84 | 0.73 | 4.03% | 18.03 | 19.00 | 97775 | 18237.72 | 3.09% |
| 2025-05-28 | 18.24 | 18.11 | -0.08 | -0.44% | 18.07 | 18.42 | 38209 | 6976.69 | 1.21% |
| 2025-05-27 | 18.14 | 18.19 | 0.01 | 0.06% | 18.00 | 18.30 | 29705 | 5384.72 | 0.94% |
| 2025-05-26 | 18.17 | 18.18 | 0.01 | 0.06% | 18.06 | 18.35 | 30629 | 5567.97 | 0.97% |
| 2025-05-23 | 18.60 | 18.17 | -0.35 | -1.89% | 18.10 | 18.65 | 50632 | 9261.67 | 1.60% |
| 2025-05-22 | 18.59 | 18.52 | -0.13 | -0.70% | 18.41 | 19.34 | 97053 | 18285.96 | 3.07% |
| 2025-05-21 | 18.78 | 18.65 | 0.00 | 0.00% | 18.30 | 18.98 | 51822 | 9630.69 | 1.64% |
| 2025-05-20 | 18.57 | 18.65 | 0.08 | 0.43% | 18.39 | 18.74 | 53438 | 9890.69 | 1.69% |
| 2025-05-19 | 18.31 | 18.57 | 0.16 | 0.87% | 18.28 | 18.76 | 73303 | 13614.96 | 2.32% |
| 2025-05-16 | 18.03 | 18.41 | 0.44 | 2.45% | 17.82 | 18.49 | 61906 | 11270.33 | 1.96% |
| 2025-05-15 | 18.03 | 17.97 | -0.06 | -0.33% | 17.83 | 18.28 | 40028 | 7223.42 | 1.27% |
| 2025-05-14 | 18.00 | 18.03 | 0.10 | 0.56% | 17.76 | 18.05 | 36459 | 6541.79 | 1.15% |
| 2025-05-13 | 18.19 | 17.93 | -0.11 | -0.61% | 17.86 | 18.19 | 34009 | 6121.99 | 1.08% |
| 2025-05-12 | 18.24 | 18.04 | -0.16 | -0.88% | 17.99 | 18.29 | 49952 | 9033.53 | 1.58% |
| 2025-05-09 | 18.40 | 18.20 | -0.15 | -0.82% | 17.93 | 18.40 | 59217 | 10716.48 | 1.87% |
| 2025-05-08 | 18.13 | 18.35 | 0.13 | 0.71% | 18.08 | 18.35 | 55004 | 10041.18 | 1.74% |
| 2025-05-07 | 18.23 | 18.22 | 0.09 | 0.50% | 18.08 | 18.43 | 59325 | 10815.45 | 1.88% |
| 2025-05-06 | 18.05 | 18.13 | 0.19 | 1.06% | 17.65 | 18.15 | 54755 | 9830.47 | 1.73% |
| 2025-04-30 | 17.88 | 17.94 | 0.06 | 0.34% | 17.78 | 18.31 | 62635 | 11328.64 | 1.98% |
| 2025-04-29 | 17.53 | 17.88 | 0.36 | 2.05% | 17.11 | 17.95 | 69845 | 12331.64 | 2.21% |
| 2025-04-28 | 18.58 | 17.52 | -0.53 | -2.94% | 17.50 | 18.77 | 109968 | 19779.83 | 3.48% |
| 2025-04-25 | 18.86 | 18.05 | -0.79 | -4.19% | 17.44 | 18.97 | 164714 | 29734.54 | 5.21% |
| 2025-04-24 | 19.16 | 18.84 | -0.26 | -1.36% | 18.80 | 19.38 | 80511 | 15352.84 | 2.55% |
| 2025-04-23 | 18.81 | 19.10 | 0.07 | 0.37% | 18.81 | 19.89 | 117691 | 22587.07 | 3.72% |
| 2025-04-22 | 18.39 | 19.03 | 0.83 | 4.56% | 18.32 | 19.57 | 170416 | 32375.98 | 5.39% |
| 2025-04-21 | 18.00 | 18.20 | -0.30 | -1.62% | 18.00 | 18.37 | 81082 | 14733.22 | 2.57% |
| 2025-04-18 | 18.80 | 18.50 | -0.22 | -1.18% | 18.40 | 18.96 | 79051 | 14726.28 | 2.50% |
| 2025-04-17 | 18.64 | 18.72 | -0.10 | -0.53% | 18.40 | 19.32 | 117900 | 22222.99 | 3.73% |
| 2025-04-16 | 19.23 | 18.82 | -0.55 | -2.84% | 18.44 | 19.62 | 175477 | 33172.39 | 5.55% |
| 2025-04-15 | 21.00 | 19.37 | -1.65 | -7.85% | 19.17 | 21.00 | 264071 | 52707.89 | 8.36% |
| 2025-04-14 | 19.40 | 21.02 | 1.91 | 9.99% | 19.40 | 21.02 | 224893 | 45631.87 | 7.12% |
| 2025-04-11 | 19.01 | 19.11 | -0.43 | -2.20% | 19.00 | 19.68 | 181606 | 35037.30 | 5.75% |
| 2025-04-10 | 18.65 | 19.54 | 1.41 | 7.78% | 18.29 | 19.88 | 294201 | 56605.36 | 9.31% |
| 2025-04-09 | 16.20 | 18.13 | 1.65 | 10.01% | 15.70 | 18.13 | 138267 | 23370.94 | 4.38% |
| 2025-04-08 | 15.68 | 16.48 | 0.80 | 5.10% | 15.24 | 16.50 | 86914 | 13873.94 | 2.75% |
| 2025-04-07 | 16.60 | 15.68 | -1.74 | -9.99% | 15.68 | 16.68 | 55569 | 8860.58 | 1.76% |
| 2025-04-03 | 17.10 | 17.42 | 0.22 | 1.28% | 17.05 | 17.52 | 38999 | 6773.12 | 1.23% |
| 2025-04-02 | 17.20 | 17.20 | -0.06 | -0.35% | 17.14 | 17.42 | 27193 | 4701.96 | 0.86% |
| 2025-04-01 | 17.25 | 17.26 | -0.10 | -0.58% | 17.20 | 17.51 | 37274 | 6467.65 | 1.18% |
| 2025-03-31 | 17.71 | 17.36 | -0.65 | -3.61% | 17.04 | 17.81 | 60352 | 10449.11 | 1.91% |
| 2025-03-28 | 18.45 | 18.01 | -0.47 | -2.54% | 18.01 | 18.55 | 37701 | 6867.89 | 1.19% |
| 2025-03-27 | 18.60 | 18.48 | -0.02 | -0.11% | 18.32 | 18.68 | 39368 | 7293.02 | 1.25% |
| 2025-03-26 | 18.31 | 18.50 | 0.22 | 1.20% | 18.18 | 18.72 | 46449 | 8607.15 | 1.47% |
| 2025-03-25 | 18.69 | 18.28 | -0.50 | -2.66% | 18.24 | 19.01 | 57007 | 10555.93 | 1.80% |
| 2025-03-24 | 19.40 | 18.78 | -0.62 | -3.20% | 18.30 | 19.48 | 100694 | 18854.89 | 3.19% |
| 2025-03-21 | 19.26 | 19.40 | 0.03 | 0.15% | 19.00 | 19.83 | 91933 | 17888.02 | 2.91% |
| 2025-03-20 | 19.48 | 19.37 | -0.17 | -0.87% | 19.26 | 19.95 | 69362 | 13539.98 | 2.20% |
| 2025-03-19 | 19.15 | 19.54 | 0.43 | 2.25% | 19.01 | 19.68 | 86398 | 16798.00 | 2.73% |
| 2025-03-18 | 19.27 | 19.11 | -0.25 | -1.29% | 19.05 | 19.46 | 56300 | 10815.50 | 1.78% |
| 2025-03-17 | 19.00 | 19.36 | 0.54 | 2.87% | 18.88 | 19.56 | 106357 | 20443.48 | 3.37% |
| 2025-03-14 | 18.59 | 18.82 | 0.35 | 1.89% | 18.44 | 18.85 | 59083 | 11046.26 | 1.87% |
| 2025-03-13 | 18.59 | 18.47 | -0.18 | -0.97% | 18.21 | 18.99 | 54672 | 10089.10 | 1.73% |
| 2025-03-12 | 18.73 | 18.65 | -0.08 | -0.43% | 18.52 | 19.20 | 63882 | 11980.98 | 2.02% |
| 2025-03-11 | 18.31 | 18.73 | 0.12 | 0.64% | 18.31 | 18.75 | 42169 | 7822.72 | 1.33% |
| 2025-03-10 | 18.45 | 18.61 | 0.08 | 0.43% | 18.37 | 18.97 | 54334 | 10107.34 | 1.72% |
| 2025-03-07 | 18.73 | 18.53 | -0.27 | -1.44% | 18.44 | 18.74 | 44702 | 8293.64 | 1.41% |
| 2025-03-06 | 18.77 | 18.80 | 0.03 | 0.16% | 18.58 | 19.18 | 73053 | 13747.69 | 2.31% |
| 2025-03-05 | 18.07 | 18.77 | 0.72 | 3.99% | 17.78 | 18.88 | 86915 | 16006.45 | 2.75% |
| 2025-03-04 | 17.91 | 18.05 | 0.04 | 0.22% | 17.80 | 18.08 | 34637 | 6211.49 | 1.10% |
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。
