| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
