| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.01 | 33.30 | -0.92 | -2.69% | 33.08 | 34.21 | 41953 | 14014.39 | 0.86% |
| 2025-12-17 | 33.96 | 34.22 | 0.19 | 0.56% | 33.15 | 34.43 | 52330 | 17642.62 | 1.08% |
| 2025-12-16 | 34.76 | 34.03 | -0.91 | -2.60% | 33.80 | 34.94 | 42616 | 14557.71 | 0.88% |
| 2025-12-15 | 34.39 | 34.94 | 0.50 | 1.45% | 34.24 | 35.24 | 63839 | 22269.93 | 1.31% |
| 2025-12-12 | 33.31 | 34.44 | 1.17 | 3.52% | 33.23 | 34.87 | 101796 | 35012.99 | 2.09% |
| 2025-12-11 | 33.83 | 33.27 | -0.42 | -1.25% | 33.21 | 34.06 | 33959 | 11418.14 | 0.70% |
| 2025-12-10 | 34.38 | 33.69 | -0.68 | -1.98% | 33.49 | 34.38 | 34122 | 11535.77 | 0.70% |
| 2025-12-09 | 34.57 | 34.37 | -0.20 | -0.58% | 34.20 | 35.10 | 25276 | 8773.08 | 0.52% |
| 2025-12-08 | 34.80 | 34.57 | -0.23 | -0.66% | 33.98 | 35.05 | 46751 | 16115.94 | 0.96% |
| 2025-12-05 | 34.13 | 34.80 | 0.73 | 2.14% | 33.81 | 34.90 | 32796 | 11333.90 | 0.67% |
| 2025-12-04 | 34.23 | 34.07 | -0.14 | -0.41% | 33.91 | 34.83 | 21642 | 7389.91 | 0.45% |
| 2025-12-03 | 34.03 | 34.21 | 0.23 | 0.68% | 33.99 | 34.68 | 29956 | 10275.40 | 0.62% |
| 2025-12-02 | 35.24 | 33.98 | -1.34 | -3.79% | 33.95 | 35.24 | 43515 | 14928.57 | 0.89% |
| 2025-12-01 | 33.70 | 35.32 | 1.60 | 4.74% | 33.60 | 35.42 | 77361 | 26982.70 | 1.59% |
| 2025-11-28 | 33.85 | 33.72 | -0.23 | -0.68% | 33.53 | 34.03 | 41573 | 14056.56 | 0.85% |
| 2025-11-27 | 33.80 | 33.95 | 0.18 | 0.53% | 33.67 | 34.75 | 55231 | 18895.66 | 1.14% |
| 2025-11-26 | 33.73 | 33.77 | 0.12 | 0.36% | 33.54 | 34.09 | 32362 | 10962.63 | 0.67% |
| 2025-11-25 | 33.42 | 33.65 | 0.43 | 1.29% | 33.21 | 34.05 | 51911 | 17497.70 | 1.07% |
| 2025-11-24 | 33.20 | 33.22 | 0.21 | 0.64% | 32.87 | 33.49 | 45852 | 15236.95 | 0.94% |
| 2025-11-21 | 33.98 | 33.01 | -1.49 | -4.32% | 32.93 | 34.69 | 74883 | 25150.59 | 1.54% |
| 2025-11-20 | 35.21 | 34.50 | -0.70 | -1.99% | 34.31 | 35.75 | 45197 | 15701.07 | 0.93% |
| 2025-11-19 | 35.05 | 35.20 | 0.00 | 0.00% | 34.71 | 35.80 | 56794 | 20024.44 | 1.17% |
| 2025-11-18 | 35.39 | 35.20 | -0.20 | -0.56% | 34.98 | 35.59 | 42988 | 15139.73 | 0.88% |
| 2025-11-17 | 35.71 | 35.40 | -0.31 | -0.87% | 35.01 | 36.14 | 54790 | 19406.25 | 1.13% |
| 2025-11-14 | 35.78 | 35.71 | -0.80 | -2.19% | 35.71 | 36.86 | 66387 | 24022.57 | 1.37% |
| 2025-11-13 | 36.90 | 36.51 | -0.56 | -1.51% | 36.24 | 37.27 | 91662 | 33638.89 | 1.89% |
| 2025-11-12 | 38.53 | 37.07 | -1.78 | -4.58% | 36.36 | 38.79 | 151781 | 56288.92 | 3.12% |
| 2025-11-11 | 38.30 | 38.85 | 1.66 | 4.46% | 38.30 | 40.91 | 196116 | 78150.60 | 4.03% |
| 2025-11-10 | 36.61 | 37.19 | 0.14 | 0.38% | 36.20 | 37.48 | 100658 | 37084.27 | 2.07% |
| 2025-11-07 | 36.90 | 37.05 | 0.01 | 0.03% | 36.16 | 38.79 | 144032 | 53431.01 | 2.96% |
| 2025-11-06 | 37.00 | 37.04 | -0.20 | -0.54% | 36.50 | 37.88 | 161979 | 60210.88 | 3.33% |
| 2025-11-05 | 34.00 | 37.24 | 2.16 | 6.16% | 34.00 | 38.10 | 193087 | 69868.64 | 3.97% |
| 2025-11-04 | 35.59 | 35.08 | -0.51 | -1.43% | 34.67 | 36.45 | 140239 | 49666.37 | 2.88% |
| 2025-11-03 | 34.20 | 35.59 | 1.82 | 5.39% | 34.14 | 36.15 | 194357 | 68467.80 | 4.00% |
| 2025-10-31 | 34.17 | 33.77 | -0.08 | -0.24% | 33.64 | 34.94 | 141613 | 48468.22 | 2.91% |
| 2025-10-30 | 34.90 | 33.85 | -1.26 | -3.59% | 33.55 | 34.93 | 227720 | 77657.09 | 4.68% |
| 2025-10-29 | 32.88 | 35.11 | 3.19 | 9.99% | 32.55 | 35.11 | 270530 | 92520.27 | 5.56% |
| 2025-10-28 | 31.77 | 31.92 | 2.90 | 9.99% | 31.59 | 31.92 | 93887 | 29950.83 | 1.93% |
| 2025-10-27 | 28.68 | 29.02 | 0.39 | 1.36% | 28.50 | 29.20 | 48143 | 13918.63 | 0.99% |
| 2025-10-24 | 28.89 | 28.63 | -0.30 | -1.04% | 28.47 | 28.96 | 42032 | 12030.77 | 0.86% |
| 2025-10-23 | 28.59 | 28.93 | 0.18 | 0.63% | 28.49 | 28.95 | 32998 | 9476.03 | 0.68% |
| 2025-10-22 | 29.09 | 28.75 | -0.44 | -1.51% | 28.50 | 29.11 | 47041 | 13518.03 | 0.97% |
| 2025-10-21 | 28.15 | 29.19 | 1.07 | 3.81% | 28.15 | 29.98 | 88128 | 25777.91 | 1.81% |
| 2025-10-20 | 28.57 | 28.12 | -0.10 | -0.35% | 27.95 | 28.68 | 39507 | 11159.86 | 0.81% |
| 2025-10-17 | 29.55 | 28.22 | -1.43 | -4.82% | 28.20 | 29.56 | 64071 | 18420.11 | 1.32% |
| 2025-10-16 | 29.96 | 29.65 | -0.12 | -0.40% | 29.29 | 30.16 | 52017 | 15425.66 | 1.07% |
| 2025-10-15 | 29.44 | 29.77 | 0.23 | 0.78% | 29.02 | 29.92 | 58279 | 17168.80 | 1.20% |
| 2025-10-14 | 30.75 | 29.54 | -0.96 | -3.15% | 29.34 | 30.82 | 85160 | 25514.54 | 1.75% |
| 2025-10-13 | 29.42 | 30.50 | -0.01 | -0.03% | 29.26 | 31.11 | 112818 | 34385.02 | 2.32% |
| 2025-10-10 | 28.60 | 30.51 | 1.85 | 6.45% | 28.38 | 30.77 | 162209 | 48389.76 | 3.34% |
| 2025-10-09 | 27.85 | 28.66 | 0.82 | 2.95% | 27.72 | 28.76 | 76190 | 21507.56 | 1.57% |
| 2025-09-30 | 27.90 | 27.84 | -0.06 | -0.22% | 27.69 | 28.08 | 39899 | 11119.34 | 0.82% |
| 2025-09-29 | 27.03 | 27.90 | 0.89 | 3.30% | 27.03 | 28.34 | 96246 | 26892.92 | 1.98% |
| 2025-09-26 | 27.06 | 27.01 | -0.09 | -0.33% | 26.85 | 27.22 | 26612 | 7195.60 | 0.55% |
| 2025-09-25 | 27.47 | 27.10 | -0.35 | -1.28% | 27.01 | 27.55 | 40620 | 11067.93 | 0.84% |
| 2025-09-24 | 27.18 | 27.45 | 0.28 | 1.03% | 27.01 | 27.58 | 44901 | 12286.75 | 0.92% |
| 2025-09-23 | 26.76 | 27.17 | 0.41 | 1.53% | 26.72 | 27.49 | 53651 | 14539.15 | 1.10% |
| 2025-09-22 | 26.80 | 26.76 | -0.18 | -0.67% | 26.36 | 26.84 | 30527 | 8113.56 | 0.63% |
| 2025-09-19 | 26.53 | 26.94 | 0.28 | 1.05% | 26.18 | 27.02 | 56886 | 15120.04 | 1.17% |
| 2025-09-18 | 26.82 | 26.66 | -0.16 | -0.60% | 26.40 | 26.93 | 32027 | 8544.35 | 0.66% |
| 2025-09-17 | 26.74 | 26.82 | 0.09 | 0.34% | 26.62 | 27.07 | 32448 | 8715.57 | 0.67% |
| 2025-09-16 | 26.69 | 26.73 | 0.05 | 0.19% | 26.26 | 26.80 | 31044 | 8237.33 | 0.64% |
| 2025-09-15 | 27.12 | 26.68 | -0.43 | -1.59% | 26.63 | 27.20 | 36426 | 9771.32 | 0.75% |
| 2025-09-12 | 27.07 | 27.11 | 0.04 | 0.15% | 27.00 | 27.49 | 37940 | 10326.75 | 0.78% |
| 2025-09-11 | 26.86 | 27.07 | 0.19 | 0.71% | 26.73 | 27.09 | 38040 | 10225.96 | 0.78% |
| 2025-09-10 | 27.08 | 26.88 | -0.25 | -0.92% | 26.86 | 27.18 | 24636 | 6640.96 | 0.51% |
| 2025-09-09 | 27.45 | 27.13 | -0.34 | -1.24% | 27.05 | 27.45 | 25077 | 6820.13 | 0.52% |
| 2025-09-08 | 27.56 | 27.47 | 0.07 | 0.26% | 27.29 | 27.62 | 31031 | 8512.81 | 0.64% |
| 2025-09-05 | 26.87 | 27.40 | 0.47 | 1.75% | 26.75 | 27.50 | 49054 | 13368.25 | 1.01% |
| 2025-09-04 | 26.90 | 26.93 | 0.30 | 1.13% | 26.62 | 27.53 | 41869 | 11325.17 | 0.86% |
| 2025-09-03 | 27.01 | 26.63 | -0.22 | -0.82% | 26.62 | 27.13 | 31677 | 8502.10 | 0.65% |
| 2025-09-02 | 27.38 | 26.85 | -0.51 | -1.86% | 26.66 | 27.38 | 40155 | 10811.61 | 0.83% |
| 2025-09-01 | 27.28 | 27.36 | 0.12 | 0.44% | 27.10 | 27.36 | 32074 | 8743.18 | 0.66% |
| 2025-08-29 | 27.61 | 27.24 | -0.31 | -1.13% | 27.03 | 27.62 | 57078 | 15538.08 | 1.17% |
| 2025-08-28 | 28.00 | 27.55 | -0.32 | -1.15% | 27.03 | 28.19 | 63840 | 17615.03 | 1.31% |
| 2025-08-27 | 28.62 | 27.87 | -0.75 | -2.62% | 27.83 | 28.89 | 67246 | 19108.21 | 1.38% |
| 2025-08-26 | 28.09 | 28.62 | 0.53 | 1.89% | 27.92 | 28.86 | 76149 | 21750.90 | 1.57% |
| 2025-08-25 | 28.19 | 28.09 | -0.11 | -0.39% | 27.90 | 28.38 | 63496 | 17861.11 | 1.31% |
| 2025-08-22 | 28.23 | 28.20 | 0.04 | 0.14% | 27.97 | 28.28 | 45053 | 12664.50 | 0.93% |
| 2025-08-21 | 28.15 | 28.16 | 0.03 | 0.11% | 27.97 | 28.39 | 49281 | 13860.34 | 1.01% |
海兴电力(603556)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。
