| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 18.15 | 18.01 | -0.14 | -0.77% | 17.90 | 18.56 | 56341 | 10272.64 | 1.78% |
| 2025-02-28 | 18.81 | 18.15 | -0.86 | -4.52% | 18.08 | 18.82 | 82466 | 15170.39 | 2.61% |
| 2025-02-27 | 18.14 | 19.01 | 0.83 | 4.57% | 18.14 | 19.29 | 151883 | 28834.02 | 4.81% |
| 2025-02-26 | 18.10 | 18.18 | 0.13 | 0.72% | 18.00 | 18.34 | 41701 | 7576.97 | 1.32% |
| 2025-02-25 | 18.40 | 18.05 | -0.37 | -2.01% | 17.99 | 18.42 | 41120 | 7487.78 | 1.30% |
| 2025-02-24 | 18.14 | 18.42 | 0.36 | 1.99% | 17.85 | 18.44 | 65484 | 11928.71 | 2.07% |
| 2025-02-21 | 17.94 | 18.06 | 0.28 | 1.57% | 17.77 | 18.15 | 50934 | 9145.36 | 1.61% |
| 2025-02-20 | 17.80 | 17.78 | -0.10 | -0.56% | 17.75 | 18.14 | 36054 | 6464.79 | 1.14% |
| 2025-02-19 | 17.95 | 17.88 | 0.34 | 1.94% | 17.77 | 18.10 | 39035 | 6989.71 | 1.24% |
| 2025-02-18 | 18.06 | 17.54 | -0.58 | -3.20% | 17.50 | 18.21 | 48054 | 8543.58 | 1.52% |
| 2025-02-17 | 18.11 | 18.12 | 0.05 | 0.28% | 17.98 | 18.24 | 37000 | 6687.53 | 1.17% |
| 2025-02-14 | 18.48 | 18.07 | -0.59 | -3.16% | 18.06 | 18.49 | 63425 | 11537.30 | 2.01% |
| 2025-02-13 | 18.40 | 18.66 | 0.26 | 1.41% | 18.27 | 19.23 | 89011 | 16624.26 | 2.82% |
| 2025-02-12 | 18.10 | 18.40 | 0.30 | 1.66% | 17.95 | 18.46 | 56740 | 10336.28 | 1.80% |
| 2025-02-11 | 18.25 | 18.10 | -0.18 | -0.98% | 18.06 | 18.56 | 45593 | 8309.22 | 1.44% |
| 2025-02-10 | 18.29 | 18.28 | 0.06 | 0.33% | 18.05 | 18.38 | 51600 | 9384.36 | 1.63% |
| 2025-02-07 | 17.97 | 18.22 | 0.11 | 0.61% | 17.92 | 18.76 | 68962 | 12675.34 | 2.18% |
| 2025-02-06 | 17.63 | 18.11 | 0.35 | 1.97% | 17.57 | 18.11 | 55701 | 9962.63 | 1.76% |
| 2025-02-05 | 17.66 | 17.76 | 0.19 | 1.08% | 17.42 | 17.77 | 39788 | 7006.32 | 1.26% |
| 2025-01-27 | 17.68 | 17.57 | -0.19 | -1.07% | 17.49 | 18.00 | 43671 | 7750.22 | 1.38% |
| 2025-01-24 | 17.90 | 17.76 | -0.11 | -0.62% | 17.66 | 17.99 | 40687 | 7243.94 | 1.29% |
| 2025-01-23 | 18.10 | 17.87 | -0.17 | -0.94% | 17.86 | 18.33 | 53400 | 9687.52 | 1.69% |
| 2025-01-22 | 18.31 | 18.04 | -0.37 | -2.01% | 17.94 | 18.47 | 48877 | 8857.04 | 1.55% |
| 2025-01-21 | 18.78 | 18.41 | -0.09 | -0.49% | 18.35 | 19.09 | 53896 | 10009.55 | 1.71% |
| 2025-01-20 | 18.73 | 18.50 | -0.42 | -2.22% | 18.41 | 19.04 | 90325 | 16906.01 | 2.86% |
| 2025-01-17 | 18.20 | 18.92 | 0.27 | 1.45% | 18.11 | 20.47 | 173444 | 33121.59 | 5.49% |
| 2025-01-16 | 16.92 | 18.65 | 1.70 | 10.03% | 16.82 | 18.65 | 92499 | 16265.67 | 2.93% |
| 2025-01-15 | 16.93 | 16.95 | 0.05 | 0.30% | 16.75 | 17.14 | 40160 | 6796.68 | 1.27% |
| 2025-01-14 | 16.42 | 16.90 | 0.53 | 3.24% | 16.40 | 16.92 | 44361 | 7421.44 | 1.40% |
| 2025-01-13 | 16.20 | 16.37 | -0.09 | -0.55% | 15.91 | 16.41 | 31638 | 5137.49 | 1.00% |
| 2025-01-10 | 16.90 | 16.46 | -0.42 | -2.49% | 16.45 | 16.97 | 31913 | 5342.16 | 1.01% |
| 2025-01-09 | 16.70 | 16.88 | 0.05 | 0.30% | 16.61 | 16.97 | 33145 | 5587.08 | 1.05% |
| 2025-01-08 | 16.86 | 16.83 | -0.07 | -0.41% | 16.29 | 16.95 | 40173 | 6691.36 | 1.27% |
| 2025-01-07 | 16.76 | 16.90 | 0.15 | 0.90% | 16.60 | 16.90 | 34755 | 5823.63 | 1.10% |
| 2025-01-06 | 17.08 | 16.75 | -0.32 | -1.87% | 16.66 | 17.15 | 44498 | 7514.87 | 1.41% |
| 2025-01-03 | 17.80 | 17.07 | -0.66 | -3.72% | 16.99 | 17.85 | 52884 | 9190.02 | 1.67% |
| 2025-01-02 | 18.20 | 17.73 | -0.53 | -2.90% | 17.64 | 18.58 | 60369 | 10922.87 | 1.91% |
| 2024-12-31 | 18.52 | 18.26 | -0.04 | -0.22% | 18.21 | 18.86 | 63483 | 11756.36 | 2.01% |
| 2024-12-30 | 18.80 | 18.30 | -0.67 | -3.53% | 18.25 | 18.80 | 55121 | 10134.33 | 1.74% |
| 2024-12-27 | 18.48 | 18.97 | 0.40 | 2.15% | 18.43 | 19.29 | 65270 | 12370.75 | 2.07% |
| 2024-12-26 | 18.44 | 18.57 | 0.14 | 0.76% | 18.44 | 18.86 | 41905 | 7812.08 | 1.33% |
| 2024-12-25 | 19.10 | 18.43 | -0.58 | -3.05% | 18.02 | 19.10 | 69739 | 12829.15 | 2.21% |
| 2024-12-24 | 19.50 | 19.01 | -0.50 | -2.56% | 18.67 | 19.69 | 75953 | 14529.27 | 2.40% |
| 2024-12-23 | 20.34 | 19.51 | -1.03 | -5.01% | 19.49 | 20.47 | 71770 | 14226.39 | 2.27% |
| 2024-12-20 | 20.00 | 20.54 | 0.61 | 3.06% | 19.93 | 21.10 | 80268 | 16519.53 | 2.54% |
| 2024-12-19 | 19.80 | 19.93 | -0.30 | -1.48% | 19.53 | 20.20 | 65754 | 13025.63 | 2.08% |
| 2024-12-18 | 20.67 | 20.23 | -0.07 | -0.34% | 19.90 | 20.70 | 75830 | 15388.94 | 2.40% |
| 2024-12-17 | 21.50 | 20.30 | -1.39 | -6.41% | 20.24 | 21.50 | 114263 | 23654.38 | 3.62% |
| 2024-12-16 | 21.26 | 21.69 | 0.31 | 1.45% | 21.12 | 21.95 | 130553 | 28139.89 | 4.13% |
| 2024-12-13 | 21.00 | 21.38 | 0.24 | 1.14% | 21.00 | 21.95 | 141888 | 30493.38 | 4.49% |
| 2024-12-12 | 21.00 | 21.14 | 0.00 | 0.00% | 20.83 | 21.42 | 108221 | 22840.29 | 3.42% |
| 2024-12-11 | 20.40 | 21.14 | 0.74 | 3.63% | 20.18 | 21.27 | 125654 | 26165.87 | 3.98% |
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。
