| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.59 | 6.59 | 0.04 | 0.61% | 6.52 | 6.65 | 37680 | 2484.00 | 0.99% |
| 2025-06-25 | 6.56 | 6.55 | 0.03 | 0.46% | 6.49 | 6.58 | 34112 | 2230.72 | 0.90% |
| 2025-06-24 | 6.35 | 6.52 | 0.16 | 2.52% | 6.35 | 6.57 | 40690 | 2644.96 | 1.07% |
| 2025-06-23 | 6.17 | 6.36 | 0.16 | 2.58% | 6.12 | 6.38 | 40279 | 2530.21 | 1.06% |
| 2025-06-20 | 6.22 | 6.20 | 0.00 | 0.00% | 6.16 | 6.27 | 28200 | 1749.97 | 0.74% |
| 2025-06-19 | 6.34 | 6.20 | -0.17 | -2.67% | 6.17 | 6.36 | 47028 | 2937.37 | 1.24% |
| 2025-06-18 | 6.46 | 6.37 | -0.09 | -1.39% | 6.31 | 6.47 | 33823 | 2153.80 | 0.89% |
| 2025-06-17 | 6.49 | 6.46 | -0.05 | -0.77% | 6.40 | 6.53 | 37081 | 2393.66 | 0.97% |
| 2025-06-16 | 6.46 | 6.51 | 0.07 | 1.09% | 6.44 | 6.54 | 42694 | 2773.82 | 1.12% |
| 2025-06-13 | 6.60 | 6.44 | -0.16 | -2.42% | 6.42 | 6.63 | 62342 | 4052.67 | 1.64% |
| 2025-06-12 | 6.60 | 6.60 | -0.04 | -0.60% | 6.56 | 6.68 | 79672 | 5279.82 | 2.09% |
| 2025-06-11 | 6.76 | 6.64 | -0.14 | -2.06% | 6.61 | 6.80 | 125733 | 8385.31 | 3.30% |
| 2025-06-10 | 6.63 | 6.78 | 0.15 | 2.26% | 6.61 | 7.29 | 191590 | 13051.99 | 5.03% |
| 2025-06-09 | 6.54 | 6.63 | 0.09 | 1.38% | 6.52 | 6.64 | 36198 | 2381.12 | 0.95% |
| 2025-06-06 | 6.59 | 6.65 | 0.07 | 1.06% | 6.56 | 6.68 | 31010 | 2051.17 | 0.81% |
| 2025-06-05 | 6.70 | 6.58 | -0.04 | -0.60% | 6.53 | 6.76 | 55833 | 3697.99 | 1.47% |
| 2025-06-04 | 6.52 | 6.62 | 0.12 | 1.85% | 6.46 | 6.68 | 53018 | 3481.85 | 1.39% |
| 2025-06-03 | 6.38 | 6.50 | 0.04 | 0.62% | 6.37 | 6.55 | 33825 | 2188.30 | 0.89% |
| 2025-05-30 | 6.43 | 6.46 | -0.01 | -0.15% | 6.37 | 6.49 | 37290 | 2397.22 | 0.98% |
| 2025-05-29 | 6.37 | 6.47 | 0.08 | 1.25% | 6.36 | 6.48 | 45072 | 2906.97 | 1.18% |
| 2025-05-28 | 6.41 | 6.39 | -0.01 | -0.16% | 6.34 | 6.42 | 23915 | 1524.47 | 0.63% |
| 2025-05-27 | 6.36 | 6.40 | 0.01 | 0.16% | 6.33 | 6.43 | 26850 | 1711.58 | 0.71% |
| 2025-05-26 | 6.26 | 6.39 | 0.13 | 2.08% | 6.23 | 6.45 | 41930 | 2665.90 | 1.10% |
| 2025-05-23 | 6.33 | 6.26 | -0.08 | -1.26% | 6.24 | 6.43 | 37795 | 2395.12 | 0.99% |
| 2025-05-22 | 6.47 | 6.34 | -0.13 | -2.01% | 6.29 | 6.51 | 33911 | 2168.27 | 0.89% |
| 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% |
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。
