| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 6.48 | 6.47 | 0.01 | 0.15% | 6.40 | 6.57 | 56948 | 3681.73 | 1.50% |
| 2025-05-20 | 6.40 | 6.46 | 0.08 | 1.25% | 6.34 | 6.48 | 40167 | 2575.79 | 1.06% |
| 2025-05-19 | 6.29 | 6.38 | 0.10 | 1.59% | 6.29 | 6.44 | 55120 | 3503.74 | 1.45% |
| 2025-05-16 | 6.21 | 6.28 | 0.06 | 0.96% | 6.20 | 6.31 | 45451 | 2847.43 | 1.19% |
| 2025-05-15 | 6.25 | 6.22 | -0.05 | -0.80% | 6.17 | 6.31 | 49109 | 3063.38 | 1.29% |
| 2025-05-14 | 6.31 | 6.27 | -0.06 | -0.95% | 6.19 | 6.32 | 49758 | 3105.46 | 1.31% |
| 2025-05-13 | 6.31 | 6.33 | 0.02 | 0.32% | 6.26 | 6.41 | 55988 | 3543.21 | 1.47% |
| 2025-05-12 | 6.37 | 6.31 | -0.01 | -0.16% | 6.23 | 6.37 | 43326 | 2721.45 | 1.14% |
| 2025-05-09 | 6.35 | 6.32 | -0.01 | -0.16% | 6.27 | 6.37 | 42388 | 2675.03 | 1.11% |
| 2025-05-08 | 6.30 | 6.33 | 0.00 | 0.00% | 6.20 | 6.35 | 46526 | 2935.64 | 1.22% |
| 2025-05-07 | 6.35 | 6.33 | 0.09 | 1.44% | 6.24 | 6.42 | 53715 | 3395.26 | 1.41% |
| 2025-05-06 | 6.10 | 6.24 | 0.17 | 2.80% | 6.07 | 6.26 | 84300 | 5201.50 | 2.21% |
| 2025-04-30 | 6.15 | 6.07 | -0.10 | -1.62% | 6.03 | 6.26 | 95883 | 5880.56 | 2.52% |
| 2025-04-29 | 6.13 | 6.17 | -0.08 | -1.28% | 6.00 | 6.26 | 86013 | 5293.70 | 2.26% |
| 2025-04-28 | 6.40 | 6.25 | -0.15 | -2.34% | 6.17 | 6.43 | 32126 | 2008.17 | 0.84% |
| 2025-04-25 | 6.40 | 6.40 | 0.03 | 0.47% | 6.36 | 6.55 | 43968 | 2834.65 | 1.16% |
| 2025-04-24 | 6.39 | 6.37 | -0.02 | -0.31% | 6.29 | 6.42 | 29499 | 1877.60 | 0.77% |
| 2025-04-23 | 6.40 | 6.39 | -0.02 | -0.31% | 6.34 | 6.48 | 39942 | 2558.75 | 1.05% |
| 2025-04-22 | 6.24 | 6.41 | 0.16 | 2.56% | 6.20 | 6.52 | 47596 | 3022.21 | 1.25% |
| 2025-04-21 | 6.18 | 6.25 | 0.04 | 0.64% | 6.12 | 6.29 | 30679 | 1909.24 | 0.81% |
| 2025-04-18 | 6.24 | 6.21 | -0.03 | -0.48% | 6.10 | 6.29 | 32819 | 2036.45 | 0.86% |
| 2025-04-17 | 6.00 | 6.24 | 0.19 | 3.14% | 5.99 | 6.27 | 47236 | 2928.23 | 1.24% |
| 2025-04-16 | 6.17 | 6.05 | -0.13 | -2.10% | 5.93 | 6.19 | 37209 | 2248.97 | 0.98% |
| 2025-04-15 | 6.05 | 6.18 | 0.06 | 0.98% | 6.05 | 6.19 | 34738 | 2130.86 | 0.91% |
| 2025-04-14 | 6.08 | 6.12 | 0.05 | 0.82% | 6.08 | 6.28 | 43939 | 2709.29 | 1.15% |
| 2025-04-11 | 6.05 | 6.07 | -0.01 | -0.16% | 6.01 | 6.16 | 36503 | 2220.05 | 0.96% |
| 2025-04-10 | 5.91 | 6.08 | 0.25 | 4.29% | 5.89 | 6.16 | 73237 | 4430.61 | 1.92% |
| 2025-04-09 | 5.69 | 5.83 | -0.05 | -0.85% | 5.36 | 5.89 | 93205 | 5241.02 | 2.45% |
| 2025-04-08 | 6.00 | 5.88 | -0.12 | -2.00% | 5.68 | 6.11 | 77389 | 4500.24 | 2.03% |
| 2025-04-07 | 6.35 | 6.00 | -0.67 | -10.04% | 6.00 | 6.38 | 38846 | 2366.71 | 1.02% |
| 2025-04-03 | 6.46 | 6.67 | 0.10 | 1.52% | 6.46 | 6.69 | 41146 | 2714.74 | 1.08% |
| 2025-04-02 | 6.54 | 6.57 | 0.06 | 0.92% | 6.47 | 6.64 | 29492 | 1938.66 | 0.77% |
| 2025-04-01 | 6.40 | 6.51 | 0.09 | 1.40% | 6.40 | 6.61 | 46136 | 3007.69 | 1.21% |
| 2025-03-31 | 6.57 | 6.42 | -0.16 | -2.43% | 6.31 | 6.57 | 41219 | 2648.62 | 1.08% |
| 2025-03-28 | 6.68 | 6.58 | -0.11 | -1.64% | 6.53 | 6.72 | 29138 | 1923.15 | 0.77% |
| 2025-03-27 | 6.80 | 6.69 | -0.06 | -0.89% | 6.57 | 6.80 | 33443 | 2231.27 | 0.88% |
| 2025-03-26 | 6.58 | 6.75 | 0.16 | 2.43% | 6.51 | 6.81 | 57880 | 3900.77 | 1.52% |
| 2025-03-25 | 6.57 | 6.59 | 0.00 | 0.00% | 6.43 | 6.68 | 50400 | 3296.85 | 1.32% |
| 2025-03-24 | 6.79 | 6.59 | -0.20 | -2.95% | 6.45 | 6.85 | 57256 | 3785.90 | 1.50% |
| 2025-03-21 | 6.82 | 6.79 | -0.04 | -0.59% | 6.73 | 6.88 | 27969 | 1900.03 | 0.73% |
| 2025-03-20 | 6.86 | 6.83 | 0.00 | 0.00% | 6.76 | 6.91 | 31108 | 2127.23 | 0.82% |
| 2025-03-19 | 6.86 | 6.83 | -0.04 | -0.58% | 6.78 | 6.89 | 26595 | 1813.61 | 0.70% |
| 2025-03-18 | 6.91 | 6.87 | 0.00 | 0.00% | 6.80 | 6.91 | 24663 | 1686.44 | 0.65% |
| 2025-03-17 | 6.88 | 6.87 | 0.04 | 0.59% | 6.80 | 6.92 | 38903 | 2665.39 | 1.02% |
| 2025-03-14 | 6.75 | 6.83 | 0.09 | 1.34% | 6.67 | 6.84 | 53768 | 3633.28 | 1.41% |
| 2025-03-13 | 6.75 | 6.74 | 0.00 | 0.00% | 6.61 | 6.78 | 39561 | 2645.85 | 1.04% |
| 2025-03-12 | 6.71 | 6.74 | 0.02 | 0.30% | 6.64 | 6.75 | 37600 | 2519.17 | 0.99% |
| 2025-03-11 | 6.63 | 6.72 | 0.04 | 0.60% | 6.57 | 6.72 | 28730 | 1912.75 | 0.75% |
| 2025-03-10 | 6.62 | 6.68 | 0.08 | 1.21% | 6.58 | 6.78 | 44073 | 2943.70 | 1.16% |
| 2025-03-07 | 6.59 | 6.60 | -0.01 | -0.15% | 6.55 | 6.64 | 29275 | 1928.29 | 0.77% |
| 2025-03-06 | 6.49 | 6.61 | 0.11 | 1.69% | 6.42 | 6.66 | 52241 | 3430.15 | 1.37% |
| 2025-03-05 | 6.55 | 6.50 | -0.09 | -1.37% | 6.33 | 6.60 | 56781 | 3650.82 | 1.49% |
| 2025-03-04 | 6.44 | 6.59 | 0.17 | 2.65% | 6.42 | 6.69 | 66765 | 4385.45 | 1.75% |
| 2025-03-03 | 6.43 | 6.42 | 0.02 | 0.31% | 6.36 | 6.50 | 59257 | 3808.69 | 1.56% |
| 2025-02-28 | 6.56 | 6.40 | -0.21 | -3.18% | 6.37 | 6.63 | 43729 | 2827.86 | 1.15% |
| 2025-02-27 | 6.57 | 6.61 | 0.04 | 0.61% | 6.45 | 6.64 | 28967 | 1894.73 | 0.76% |
| 2025-02-26 | 6.51 | 6.57 | 0.11 | 1.70% | 6.48 | 6.64 | 38534 | 2532.52 | 1.01% |
| 2025-02-25 | 6.45 | 6.46 | -0.02 | -0.31% | 6.41 | 6.54 | 31572 | 2047.98 | 0.83% |
| 2025-02-24 | 6.39 | 6.48 | 0.09 | 1.41% | 6.36 | 6.51 | 43190 | 2786.23 | 1.13% |
| 2025-02-21 | 6.50 | 6.39 | -0.13 | -1.99% | 6.32 | 6.53 | 46527 | 2966.39 | 1.22% |
| 2025-02-20 | 6.47 | 6.52 | 0.07 | 1.09% | 6.42 | 6.54 | 32580 | 2114.61 | 0.86% |
| 2025-02-19 | 6.45 | 6.45 | 0.00 | 0.00% | 6.38 | 6.52 | 30238 | 1955.33 | 0.79% |
| 2025-02-18 | 6.61 | 6.45 | -0.19 | -2.86% | 6.39 | 6.66 | 33144 | 2159.50 | 0.87% |
| 2025-02-17 | 6.50 | 6.64 | 0.14 | 2.15% | 6.48 | 6.72 | 42654 | 2815.25 | 1.12% |
| 2025-02-14 | 6.55 | 6.50 | -0.05 | -0.76% | 6.44 | 6.60 | 33754 | 2201.74 | 0.89% |
| 2025-02-13 | 6.67 | 6.55 | -0.11 | -1.65% | 6.54 | 6.69 | 28488 | 1881.06 | 0.75% |
| 2025-02-12 | 6.66 | 6.66 | -0.01 | -0.15% | 6.60 | 6.69 | 30391 | 2017.88 | 0.80% |
| 2025-02-11 | 6.66 | 6.67 | 0.01 | 0.15% | 6.59 | 6.70 | 25522 | 1697.20 | 0.67% |
| 2025-02-10 | 6.54 | 6.66 | 0.09 | 1.37% | 6.54 | 6.66 | 28908 | 1912.96 | 0.76% |
| 2025-02-07 | 6.57 | 6.57 | 0.00 | 0.00% | 6.52 | 6.65 | 43633 | 2880.14 | 1.15% |
| 2025-02-06 | 6.51 | 6.57 | 0.02 | 0.31% | 6.45 | 6.58 | 38223 | 2496.54 | 1.00% |
| 2025-02-05 | 6.58 | 6.55 | -0.02 | -0.30% | 6.49 | 6.64 | 42471 | 2787.70 | 1.12% |
| 2025-01-27 | 6.51 | 6.57 | 0.12 | 1.86% | 6.46 | 6.70 | 40850 | 2702.95 | 1.07% |
| 2025-01-24 | 6.41 | 6.45 | 0.04 | 0.62% | 6.32 | 6.48 | 37073 | 2371.23 | 0.97% |
| 2025-01-23 | 6.51 | 6.41 | 0.06 | 0.94% | 6.39 | 6.57 | 46257 | 2997.96 | 1.22% |
| 2025-01-22 | 6.36 | 6.35 | -0.03 | -0.47% | 6.25 | 6.39 | 34065 | 2151.85 | 0.89% |
| 2025-01-21 | 6.53 | 6.38 | -0.12 | -1.85% | 6.32 | 6.55 | 31106 | 1996.26 | 0.82% |
| 2025-01-20 | 6.43 | 6.50 | 0.19 | 3.01% | 6.31 | 6.64 | 51548 | 3341.37 | 1.35% |
| 2025-01-17 | 6.32 | 6.31 | -0.02 | -0.32% | 6.21 | 6.33 | 21050 | 1320.68 | 0.55% |
| 2025-01-16 | 6.28 | 6.33 | 0.06 | 0.96% | 6.28 | 6.42 | 30594 | 1943.13 | 0.80% |
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。
