| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.43 | 6.65 | 0.19 | 2.94% | 6.43 | 6.69 | 52048 | 3445.57 | 1.37% |
| 2025-10-09 | 6.48 | 6.46 | -0.02 | -0.31% | 6.39 | 6.55 | 38051 | 2452.90 | 1.00% |
| 2025-09-30 | 6.58 | 6.48 | -0.08 | -1.22% | 6.48 | 6.62 | 33341 | 2179.80 | 0.88% |
| 2025-09-29 | 6.53 | 6.56 | 0.04 | 0.61% | 6.38 | 6.65 | 35618 | 2334.18 | 0.94% |
| 2025-09-26 | 6.41 | 6.52 | 0.06 | 0.93% | 6.37 | 6.58 | 27849 | 1812.41 | 0.73% |
| 2025-09-25 | 6.57 | 6.46 | -0.08 | -1.22% | 6.42 | 6.64 | 34723 | 2264.72 | 0.91% |
| 2025-09-24 | 6.47 | 6.54 | 0.07 | 1.08% | 6.41 | 6.57 | 40811 | 2662.55 | 1.07% |
| 2025-09-23 | 6.59 | 6.47 | -0.12 | -1.82% | 6.29 | 6.63 | 51104 | 3272.87 | 1.34% |
| 2025-09-22 | 6.69 | 6.59 | -0.12 | -1.79% | 6.53 | 6.71 | 39951 | 2630.36 | 1.05% |
| 2025-09-19 | 6.73 | 6.71 | -0.04 | -0.59% | 6.56 | 6.79 | 50271 | 3346.35 | 1.32% |
| 2025-09-18 | 6.94 | 6.75 | -0.11 | -1.60% | 6.69 | 6.94 | 46021 | 3128.82 | 1.21% |
| 2025-09-17 | 6.92 | 6.86 | -0.05 | -0.72% | 6.82 | 6.93 | 34053 | 2341.76 | 0.89% |
| 2025-09-16 | 6.86 | 6.91 | 0.02 | 0.29% | 6.82 | 6.94 | 43574 | 3001.55 | 1.14% |
| 2025-09-15 | 6.94 | 6.89 | -0.04 | -0.58% | 6.53 | 6.94 | 38946 | 2670.78 | 1.02% |
| 2025-09-12 | 6.97 | 6.93 | -0.03 | -0.43% | 6.87 | 7.00 | 40435 | 2799.48 | 1.06% |
| 2025-09-11 | 6.92 | 6.96 | 0.03 | 0.43% | 6.80 | 6.98 | 40015 | 2756.89 | 1.05% |
| 2025-09-10 | 6.86 | 6.93 | 0.06 | 0.87% | 6.84 | 7.00 | 66438 | 4585.58 | 1.75% |
| 2025-09-09 | 6.88 | 6.87 | 0.02 | 0.29% | 6.79 | 6.88 | 32699 | 2236.29 | 0.86% |
| 2025-09-08 | 6.76 | 6.85 | 0.09 | 1.33% | 6.76 | 6.89 | 53356 | 3649.60 | 1.40% |
| 2025-09-05 | 6.81 | 6.76 | -0.09 | -1.31% | 6.68 | 6.87 | 53619 | 3627.30 | 1.41% |
| 2025-09-04 | 6.74 | 6.85 | 0.07 | 1.03% | 6.61 | 6.91 | 70813 | 4826.44 | 1.86% |
| 2025-09-03 | 6.81 | 6.78 | -0.05 | -0.73% | 6.60 | 6.91 | 40313 | 2709.61 | 1.06% |
| 2025-09-02 | 6.82 | 6.83 | 0.03 | 0.44% | 6.63 | 6.88 | 55261 | 3724.28 | 1.45% |
| 2025-09-01 | 6.69 | 6.80 | 0.07 | 1.04% | 6.69 | 6.89 | 46494 | 3151.83 | 1.22% |
| 2025-08-29 | 6.72 | 6.73 | -0.05 | -0.74% | 6.67 | 6.78 | 43150 | 2899.23 | 1.13% |
| 2025-08-28 | 6.85 | 6.78 | -0.09 | -1.31% | 6.50 | 6.96 | 84298 | 5662.87 | 2.21% |
| 2025-08-27 | 7.18 | 6.87 | -0.34 | -4.72% | 6.85 | 7.22 | 74644 | 5233.10 | 1.96% |
| 2025-08-26 | 7.12 | 7.21 | 0.10 | 1.41% | 7.06 | 7.25 | 43848 | 3146.12 | 1.15% |
| 2025-08-25 | 7.01 | 7.11 | 0.03 | 0.42% | 7.01 | 7.26 | 77609 | 5543.75 | 2.04% |
| 2025-08-22 | 7.24 | 7.08 | -0.18 | -2.48% | 7.03 | 7.32 | 66981 | 4761.43 | 1.76% |
| 2025-08-21 | 7.26 | 7.26 | 0.00 | 0.00% | 7.19 | 7.33 | 50959 | 3699.08 | 1.34% |
| 2025-08-20 | 7.05 | 7.26 | 0.20 | 2.83% | 7.00 | 7.54 | 92264 | 6693.90 | 2.42% |
| 2025-08-19 | 6.87 | 7.06 | 0.14 | 2.02% | 6.86 | 7.14 | 59497 | 4161.90 | 1.56% |
| 2025-08-18 | 7.01 | 6.92 | -0.04 | -0.57% | 6.83 | 7.08 | 61699 | 4288.70 | 1.62% |
| 2025-08-15 | 6.94 | 6.96 | -0.01 | -0.14% | 6.93 | 7.10 | 38181 | 2680.10 | 1.00% |
| 2025-08-14 | 7.11 | 6.97 | -0.16 | -2.24% | 6.97 | 7.17 | 30487 | 2149.38 | 0.80% |
| 2025-08-13 | 7.19 | 7.13 | -0.07 | -0.97% | 7.11 | 7.22 | 29728 | 2123.55 | 0.78% |
| 2025-08-12 | 7.22 | 7.20 | 0.01 | 0.14% | 7.15 | 7.25 | 32830 | 2364.16 | 0.86% |
| 2025-08-11 | 7.21 | 7.19 | -0.02 | -0.28% | 7.13 | 7.22 | 36299 | 2606.23 | 0.95% |
| 2025-08-08 | 7.14 | 7.21 | 0.05 | 0.70% | 7.04 | 7.21 | 43618 | 3104.78 | 1.15% |
| 2025-08-07 | 7.20 | 7.16 | 0.00 | 0.00% | 7.08 | 7.20 | 27744 | 1978.11 | 0.73% |
| 2025-08-06 | 7.21 | 7.16 | -0.03 | -0.42% | 6.89 | 7.22 | 29762 | 2122.55 | 0.78% |
| 2025-08-05 | 7.12 | 7.19 | 0.08 | 1.13% | 7.10 | 7.20 | 36866 | 2636.52 | 0.97% |
| 2025-08-04 | 7.09 | 7.11 | 0.07 | 0.99% | 6.95 | 7.12 | 41738 | 2952.44 | 1.10% |
| 2025-08-01 | 6.95 | 7.04 | 0.15 | 2.18% | 6.89 | 7.07 | 47911 | 3361.30 | 1.26% |
| 2025-07-31 | 7.06 | 6.89 | -0.22 | -3.09% | 6.85 | 7.11 | 45718 | 3172.27 | 1.20% |
| 2025-07-30 | 7.07 | 7.11 | 0.04 | 0.57% | 7.01 | 7.22 | 42461 | 3011.57 | 1.12% |
| 2025-07-29 | 7.16 | 7.07 | -0.04 | -0.56% | 6.99 | 7.17 | 40279 | 2844.31 | 1.06% |
| 2025-07-28 | 7.10 | 7.11 | 0.03 | 0.42% | 7.05 | 7.12 | 30708 | 2176.70 | 0.81% |
| 2025-07-25 | 7.09 | 7.08 | 0.00 | 0.00% | 6.99 | 7.12 | 29056 | 2050.63 | 0.76% |
| 2025-07-24 | 7.10 | 7.08 | 0.02 | 0.28% | 7.03 | 7.12 | 32022 | 2263.07 | 0.84% |
| 2025-07-23 | 7.07 | 7.06 | 0.01 | 0.14% | 6.97 | 7.10 | 32951 | 2318.04 | 0.87% |
| 2025-07-22 | 7.14 | 7.05 | -0.07 | -0.98% | 6.98 | 7.17 | 45102 | 3170.40 | 1.18% |
| 2025-07-21 | 7.00 | 7.12 | 0.15 | 2.15% | 6.97 | 7.13 | 32664 | 2313.90 | 0.86% |
| 2025-07-18 | 7.00 | 6.97 | 0.06 | 0.87% | 6.86 | 7.03 | 32183 | 2231.99 | 0.85% |
| 2025-07-17 | 6.97 | 6.91 | -0.03 | -0.43% | 6.90 | 7.00 | 33157 | 2303.54 | 0.87% |
| 2025-07-16 | 6.74 | 6.94 | 0.15 | 2.21% | 6.74 | 6.96 | 45352 | 3122.05 | 1.19% |
| 2025-07-15 | 6.90 | 6.79 | -0.19 | -2.72% | 6.69 | 6.93 | 60388 | 4093.96 | 1.59% |
| 2025-07-14 | 6.86 | 6.98 | 0.09 | 1.31% | 6.86 | 7.00 | 28546 | 1983.37 | 0.75% |
| 2025-07-11 | 6.91 | 6.89 | -0.02 | -0.29% | 6.82 | 6.92 | 24200 | 1664.01 | 0.64% |
| 2025-07-10 | 6.86 | 6.91 | 0.02 | 0.29% | 6.80 | 6.92 | 28094 | 1934.31 | 0.74% |
| 2025-07-09 | 6.85 | 6.89 | 0.06 | 0.88% | 6.84 | 6.94 | 35400 | 2433.05 | 0.93% |
| 2025-07-08 | 6.83 | 6.83 | 0.00 | 0.00% | 6.78 | 6.88 | 32199 | 2200.21 | 0.85% |
| 2025-07-07 | 6.76 | 6.83 | 0.09 | 1.34% | 6.72 | 6.85 | 37528 | 2550.52 | 0.99% |
| 2025-07-04 | 6.74 | 6.74 | -0.03 | -0.44% | 6.71 | 6.81 | 30046 | 2032.14 | 0.79% |
| 2025-07-03 | 6.72 | 6.77 | 0.02 | 0.30% | 6.71 | 6.80 | 33769 | 2278.28 | 0.89% |
| 2025-07-02 | 6.72 | 6.75 | 0.03 | 0.45% | 6.65 | 6.75 | 23883 | 1601.61 | 0.63% |
| 2025-07-01 | 6.64 | 6.72 | 0.08 | 1.20% | 6.63 | 6.72 | 38720 | 2587.76 | 1.02% |
| 2025-06-30 | 6.65 | 6.64 | -0.02 | -0.30% | 6.58 | 6.70 | 32962 | 2188.49 | 0.87% |
| 2025-06-27 | 6.60 | 6.66 | 0.07 | 1.06% | 6.58 | 6.67 | 31976 | 2122.75 | 0.84% |
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。
