| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.12 | 7.21 | 0.13 | 1.84% | 7.04 | 7.24 | 47860 | 3431.67 | 1.26% |
| 2026-02-02 | 7.15 | 7.08 | -0.07 | -0.98% | 7.07 | 7.24 | 58104 | 4165.72 | 1.53% |
| 2026-01-30 | 7.01 | 7.15 | 0.14 | 2.00% | 6.95 | 7.15 | 50030 | 3536.16 | 1.31% |
| 2026-01-29 | 6.94 | 7.01 | 0.04 | 0.57% | 6.88 | 7.09 | 40598 | 2845.58 | 1.07% |
| 2026-01-28 | 7.03 | 6.97 | -0.06 | -0.85% | 6.93 | 7.06 | 38697 | 2697.18 | 1.02% |
| 2026-01-27 | 7.07 | 7.03 | -0.08 | -1.13% | 6.86 | 7.18 | 43607 | 3047.15 | 1.15% |
| 2026-01-26 | 7.13 | 7.11 | 0.02 | 0.28% | 6.98 | 7.18 | 47771 | 3376.72 | 1.25% |
| 2026-01-23 | 7.15 | 7.09 | -0.14 | -1.94% | 7.06 | 7.20 | 55491 | 3943.49 | 1.46% |
| 2026-01-22 | 7.19 | 7.23 | 0.09 | 1.26% | 7.10 | 7.25 | 38902 | 2795.93 | 1.02% |
| 2026-01-21 | 7.07 | 7.14 | 0.08 | 1.13% | 7.00 | 7.15 | 35934 | 2545.55 | 0.94% |
| 2026-01-20 | 6.99 | 7.06 | 0.07 | 1.00% | 6.95 | 7.10 | 44216 | 3110.20 | 1.16% |
| 2026-01-19 | 6.82 | 6.99 | 0.15 | 2.19% | 6.79 | 6.99 | 41217 | 2853.89 | 1.08% |
| 2026-01-16 | 6.89 | 6.84 | -0.01 | -0.15% | 6.80 | 6.90 | 35204 | 2410.66 | 0.92% |
| 2026-01-15 | 6.85 | 6.85 | -0.03 | -0.44% | 6.81 | 6.89 | 50273 | 3440.49 | 1.32% |
| 2026-01-14 | 6.87 | 6.88 | 0.03 | 0.44% | 6.74 | 6.92 | 51725 | 3537.36 | 1.36% |
| 2026-01-13 | 6.91 | 6.85 | -0.06 | -0.87% | 6.83 | 7.01 | 49932 | 3454.21 | 1.31% |
| 2026-01-12 | 6.82 | 6.91 | 0.10 | 1.47% | 6.82 | 6.94 | 52944 | 3654.80 | 1.39% |
| 2026-01-09 | 6.81 | 6.81 | 0.00 | 0.00% | 6.73 | 6.83 | 37463 | 2541.52 | 0.98% |
| 2026-01-08 | 6.68 | 6.81 | 0.13 | 1.95% | 6.64 | 6.82 | 36228 | 2448.77 | 0.95% |
| 2026-01-07 | 6.80 | 6.68 | -0.12 | -1.76% | 6.65 | 6.82 | 48644 | 3277.83 | 1.28% |
| 2026-01-06 | 6.80 | 6.80 | -0.01 | -0.15% | 6.77 | 6.96 | 61148 | 4191.89 | 1.61% |
| 2026-01-05 | 6.85 | 6.81 | -0.03 | -0.44% | 6.79 | 6.93 | 57637 | 3960.02 | 1.51% |
| 2025-12-31 | 6.79 | 6.84 | 0.05 | 0.74% | 6.71 | 6.88 | 32264 | 2193.99 | 0.85% |
| 2025-12-30 | 6.86 | 6.79 | -0.10 | -1.45% | 6.73 | 6.89 | 34678 | 2360.27 | 0.91% |
| 2025-12-29 | 7.05 | 6.89 | -0.05 | -0.72% | 6.79 | 7.05 | 41098 | 2826.63 | 1.08% |
| 2025-12-26 | 7.09 | 6.94 | -0.11 | -1.56% | 6.89 | 7.09 | 37753 | 2633.07 | 0.99% |
| 2025-12-25 | 6.97 | 7.05 | 0.09 | 1.29% | 6.92 | 7.11 | 50019 | 3513.53 | 1.31% |
| 2025-12-24 | 6.87 | 6.96 | 0.09 | 1.31% | 6.82 | 7.15 | 72650 | 5093.38 | 1.91% |
| 2025-12-23 | 6.81 | 6.87 | 0.03 | 0.44% | 6.74 | 6.87 | 31830 | 2170.62 | 0.84% |
| 2025-12-22 | 6.90 | 6.84 | -0.03 | -0.44% | 6.81 | 6.99 | 32600 | 2245.92 | 0.86% |
| 2025-12-19 | 6.67 | 6.87 | 0.23 | 3.46% | 6.50 | 6.89 | 43520 | 2955.44 | 1.14% |
| 2025-12-18 | 6.52 | 6.64 | 0.10 | 1.53% | 6.52 | 6.68 | 44148 | 2932.90 | 1.16% |
| 2025-12-17 | 6.55 | 6.54 | -0.08 | -1.21% | 6.43 | 6.66 | 51006 | 3333.31 | 1.34% |
| 2025-12-16 | 6.73 | 6.62 | -0.11 | -1.63% | 6.60 | 6.73 | 24440 | 1627.73 | 0.64% |
| 2025-12-15 | 6.61 | 6.73 | 0.09 | 1.36% | 6.60 | 6.83 | 38350 | 2569.44 | 1.01% |
| 2025-12-12 | 6.82 | 6.64 | -0.18 | -2.64% | 6.64 | 6.98 | 44970 | 3046.75 | 1.18% |
| 2025-12-11 | 7.23 | 6.82 | -0.38 | -5.28% | 6.82 | 7.23 | 49201 | 3420.96 | 1.29% |
| 2025-12-10 | 7.20 | 7.20 | -0.01 | -0.14% | 7.13 | 7.27 | 31056 | 2238.66 | 0.82% |
| 2025-12-09 | 7.24 | 7.21 | -0.07 | -0.96% | 7.12 | 7.30 | 32393 | 2333.05 | 0.85% |
| 2025-12-08 | 7.18 | 7.28 | 0.11 | 1.53% | 7.17 | 7.29 | 33549 | 2426.91 | 0.88% |
| 2025-12-05 | 7.10 | 7.17 | 0.09 | 1.27% | 7.01 | 7.21 | 31391 | 2240.02 | 0.82% |
| 2025-12-04 | 7.21 | 7.08 | -0.17 | -2.34% | 7.03 | 7.27 | 30970 | 2200.66 | 0.81% |
| 2025-12-03 | 7.27 | 7.25 | -0.02 | -0.28% | 7.16 | 7.29 | 24361 | 1757.67 | 0.64% |
| 2025-12-02 | 7.17 | 7.27 | 0.09 | 1.25% | 7.05 | 7.31 | 37338 | 2695.28 | 0.98% |
| 2025-12-01 | 7.17 | 7.18 | 0.01 | 0.14% | 7.12 | 7.31 | 35999 | 2596.50 | 0.95% |
| 2025-11-28 | 7.05 | 7.17 | 0.12 | 1.70% | 6.95 | 7.18 | 40694 | 2884.34 | 1.07% |
| 2025-11-27 | 6.97 | 7.05 | 0.08 | 1.15% | 6.90 | 7.10 | 28569 | 2003.43 | 0.75% |
| 2025-11-26 | 7.07 | 6.97 | -0.12 | -1.69% | 6.94 | 7.17 | 27569 | 1937.13 | 0.72% |
| 2025-11-25 | 6.95 | 7.09 | 0.14 | 2.01% | 6.93 | 7.14 | 34426 | 2435.73 | 0.90% |
| 2025-11-24 | 6.85 | 6.95 | 0.12 | 1.76% | 6.81 | 7.03 | 43233 | 3003.81 | 1.14% |
| 2025-11-21 | 7.18 | 6.83 | -0.39 | -5.40% | 6.78 | 7.28 | 62457 | 4345.72 | 1.64% |
| 2025-11-20 | 7.23 | 7.22 | 0.00 | 0.00% | 7.13 | 7.30 | 38085 | 2755.53 | 1.00% |
| 2025-11-19 | 7.35 | 7.22 | -0.05 | -0.69% | 7.17 | 7.43 | 44643 | 3247.30 | 1.17% |
| 2025-11-18 | 7.38 | 7.27 | -0.05 | -0.68% | 7.21 | 7.40 | 39457 | 2874.26 | 1.04% |
| 2025-11-17 | 7.42 | 7.32 | -0.07 | -0.95% | 7.29 | 7.42 | 30782 | 2260.31 | 0.81% |
| 2025-11-14 | 7.33 | 7.39 | 0.09 | 1.23% | 7.28 | 7.42 | 29755 | 2194.68 | 0.78% |
| 2025-11-13 | 7.36 | 7.30 | 0.00 | 0.00% | 7.21 | 7.36 | 31690 | 2309.56 | 0.83% |
| 2025-11-12 | 7.30 | 7.30 | 0.00 | 0.00% | 7.24 | 7.34 | 26905 | 1958.32 | 0.71% |
| 2025-11-11 | 7.26 | 7.30 | 0.07 | 0.97% | 7.19 | 7.31 | 34428 | 2503.78 | 0.90% |
| 2025-11-10 | 7.28 | 7.23 | 0.04 | 0.56% | 7.13 | 7.28 | 28713 | 2071.07 | 0.75% |
| 2025-11-07 | 7.10 | 7.19 | 0.06 | 0.84% | 7.08 | 7.20 | 27024 | 1934.68 | 0.71% |
| 2025-11-06 | 7.16 | 7.13 | -0.01 | -0.14% | 7.05 | 7.18 | 28215 | 2004.83 | 0.74% |
| 2025-11-05 | 7.11 | 7.14 | 0.04 | 0.56% | 7.04 | 7.18 | 38717 | 2759.11 | 1.02% |
| 2025-11-04 | 7.03 | 7.10 | 0.08 | 1.14% | 6.99 | 7.12 | 37928 | 2677.44 | 1.00% |
| 2025-11-03 | 6.95 | 7.02 | 0.10 | 1.45% | 6.92 | 7.03 | 40255 | 2810.97 | 1.06% |
| 2025-10-31 | 6.79 | 6.92 | 0.13 | 1.91% | 6.76 | 6.93 | 40263 | 2768.04 | 1.06% |
| 2025-10-30 | 6.89 | 6.79 | -0.12 | -1.74% | 6.76 | 6.92 | 39708 | 2708.10 | 1.04% |
| 2025-10-29 | 6.90 | 6.91 | 0.01 | 0.14% | 6.77 | 6.92 | 31527 | 2158.88 | 0.83% |
| 2025-10-28 | 6.88 | 6.90 | 0.01 | 0.15% | 6.85 | 6.97 | 28678 | 1982.92 | 0.75% |
| 2025-10-27 | 6.96 | 6.89 | -0.04 | -0.58% | 6.82 | 7.00 | 34416 | 2377.21 | 0.90% |
| 2025-10-24 | 6.99 | 6.93 | -0.05 | -0.72% | 6.90 | 7.02 | 34638 | 2408.55 | 0.91% |
| 2025-10-23 | 6.91 | 6.98 | 0.07 | 1.01% | 6.84 | 6.99 | 36984 | 2558.79 | 0.97% |
| 2025-10-22 | 6.85 | 6.91 | 0.05 | 0.73% | 6.82 | 6.93 | 36752 | 2535.00 | 0.97% |
| 2025-10-21 | 6.80 | 6.86 | 0.13 | 1.93% | 6.71 | 6.86 | 36051 | 2449.82 | 0.95% |
| 2025-10-20 | 6.69 | 6.73 | 0.05 | 0.75% | 6.62 | 6.76 | 32377 | 2169.37 | 0.85% |
| 2025-10-17 | 6.69 | 6.68 | -0.01 | -0.15% | 6.61 | 6.77 | 33139 | 2219.19 | 0.87% |
| 2025-10-16 | 6.70 | 6.69 | 0.00 | 0.00% | 6.60 | 6.72 | 27101 | 1805.59 | 0.71% |
| 2025-10-15 | 6.74 | 6.69 | -0.06 | -0.89% | 6.65 | 6.78 | 34744 | 2331.18 | 0.91% |
| 2025-10-14 | 6.60 | 6.75 | 0.17 | 2.58% | 6.58 | 6.79 | 58605 | 3928.49 | 1.54% |
| 2025-10-13 | 6.46 | 6.58 | -0.07 | -1.05% | 6.31 | 6.59 | 47836 | 3112.00 | 1.26% |
惠达卫浴(603385)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。
