| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 26.64 | 26.25 | -0.39 | -1.46% | 26.20 | 26.70 | 39362 | 10404.20 | 0.81% |
| 2025-05-22 | 26.88 | 26.64 | -0.25 | -0.93% | 26.62 | 26.96 | 32024 | 8562.47 | 0.66% |
| 2025-05-21 | 27.00 | 26.89 | -0.09 | -0.33% | 26.84 | 27.24 | 35034 | 9443.55 | 0.72% |
| 2025-05-20 | 26.87 | 26.98 | 0.09 | 0.33% | 26.70 | 27.04 | 28678 | 7723.41 | 0.59% |
| 2025-05-19 | 26.82 | 26.89 | 0.08 | 0.30% | 26.61 | 26.92 | 26153 | 6993.67 | 0.54% |
| 2025-05-16 | 26.77 | 26.81 | -0.02 | -0.07% | 26.76 | 26.99 | 24241 | 6516.22 | 0.50% |
| 2025-05-15 | 27.03 | 26.83 | -0.30 | -1.11% | 26.76 | 27.09 | 33099 | 8900.41 | 0.68% |
| 2025-05-14 | 27.27 | 27.13 | -0.14 | -0.51% | 26.91 | 27.27 | 40543 | 10970.37 | 0.83% |
| 2025-05-13 | 27.60 | 27.27 | -0.10 | -0.37% | 27.21 | 27.60 | 46198 | 12646.39 | 0.95% |
| 2025-05-12 | 27.10 | 27.37 | 0.36 | 1.33% | 27.10 | 27.66 | 58950 | 16112.11 | 1.21% |
| 2025-05-09 | 26.92 | 27.01 | 0.09 | 0.33% | 26.53 | 27.04 | 56562 | 15161.90 | 1.16% |
| 2025-05-08 | 26.55 | 26.92 | 0.22 | 0.82% | 26.55 | 26.98 | 57221 | 15353.27 | 1.18% |
| 2025-05-07 | 26.85 | 26.70 | -0.03 | -0.11% | 26.51 | 27.32 | 78306 | 21039.36 | 1.61% |
| 2025-05-06 | 26.07 | 26.73 | 0.29 | 1.10% | 26.00 | 26.74 | 69943 | 18489.13 | 1.44% |
| 2025-04-30 | 28.60 | 26.44 | -2.94 | -10.01% | 26.44 | 28.60 | 177614 | 47755.15 | 3.65% |
| 2025-04-29 | 28.93 | 29.38 | 0.59 | 2.05% | 28.36 | 29.49 | 55444 | 16090.93 | 1.14% |
| 2025-04-28 | 28.88 | 28.79 | -0.07 | -0.24% | 28.71 | 29.15 | 22513 | 6495.88 | 0.46% |
| 2025-04-25 | 29.27 | 28.86 | -0.40 | -1.37% | 28.61 | 29.38 | 39357 | 11379.79 | 0.81% |
| 2025-04-24 | 29.80 | 29.26 | -0.83 | -2.76% | 29.26 | 30.04 | 47642 | 14088.45 | 0.98% |
| 2025-04-23 | 29.80 | 30.09 | -0.06 | -0.20% | 29.40 | 30.29 | 65276 | 19461.92 | 1.34% |
| 2025-04-22 | 31.45 | 30.15 | -2.75 | -8.36% | 29.61 | 31.45 | 121836 | 36666.18 | 2.51% |
| 2025-04-21 | 32.27 | 32.90 | 0.80 | 2.49% | 31.91 | 33.07 | 34267 | 11182.45 | 0.70% |
| 2025-04-18 | 32.15 | 32.10 | -0.03 | -0.09% | 32.02 | 32.44 | 15557 | 5012.86 | 0.32% |
| 2025-04-17 | 32.06 | 32.13 | 0.01 | 0.03% | 31.89 | 32.44 | 17184 | 5514.18 | 0.35% |
| 2025-04-16 | 32.61 | 32.12 | -0.75 | -2.28% | 31.90 | 32.75 | 29325 | 9413.80 | 0.60% |
| 2025-04-15 | 32.71 | 32.87 | 0.27 | 0.83% | 32.43 | 33.15 | 26178 | 8601.43 | 0.54% |
| 2025-04-14 | 32.04 | 32.60 | 0.78 | 2.45% | 31.80 | 33.18 | 47579 | 15509.90 | 0.98% |
| 2025-04-11 | 32.20 | 31.82 | -0.38 | -1.18% | 31.47 | 32.20 | 37518 | 11905.75 | 0.77% |
| 2025-04-10 | 31.60 | 32.20 | 1.18 | 3.80% | 31.45 | 33.24 | 60937 | 19776.86 | 1.25% |
| 2025-04-09 | 31.30 | 31.02 | -0.34 | -1.08% | 30.77 | 32.18 | 62050 | 19441.01 | 1.28% |
| 2025-04-08 | 30.34 | 31.36 | 0.89 | 2.92% | 30.08 | 31.42 | 54073 | 16629.72 | 1.11% |
| 2025-04-07 | 31.02 | 30.47 | -3.39 | -10.01% | 30.47 | 32.63 | 56466 | 17764.71 | 1.16% |
| 2025-04-03 | 33.99 | 33.86 | -0.61 | -1.77% | 33.25 | 34.18 | 47542 | 16012.68 | 0.98% |
| 2025-04-02 | 34.26 | 34.47 | 0.21 | 0.61% | 33.97 | 34.56 | 34219 | 11726.51 | 0.70% |
| 2025-04-01 | 34.15 | 34.26 | 0.10 | 0.29% | 33.78 | 35.08 | 59447 | 20405.92 | 1.22% |
| 2025-03-31 | 33.79 | 34.16 | 0.07 | 0.21% | 33.76 | 35.20 | 94055 | 32622.67 | 1.93% |
| 2025-03-28 | 33.45 | 34.09 | 0.50 | 1.49% | 33.45 | 34.48 | 60746 | 20746.57 | 1.25% |
| 2025-03-27 | 33.51 | 33.59 | -0.18 | -0.53% | 33.40 | 34.12 | 51539 | 17443.56 | 1.06% |
| 2025-03-26 | 33.05 | 33.77 | 0.73 | 2.21% | 32.88 | 33.88 | 53637 | 17984.68 | 1.10% |
| 2025-03-25 | 33.75 | 33.04 | -0.71 | -2.10% | 32.90 | 33.90 | 47261 | 15740.84 | 0.97% |
| 2025-03-24 | 32.98 | 33.75 | 0.84 | 2.55% | 32.92 | 34.00 | 85938 | 28914.62 | 1.77% |
| 2025-03-21 | 32.86 | 32.91 | -0.03 | -0.09% | 32.78 | 33.52 | 42683 | 14121.97 | 0.88% |
| 2025-03-20 | 33.00 | 32.94 | -0.25 | -0.75% | 32.76 | 33.70 | 61015 | 20312.70 | 1.25% |
| 2025-03-19 | 33.08 | 33.19 | 0.12 | 0.36% | 32.70 | 33.57 | 64338 | 21412.67 | 1.32% |
| 2025-03-18 | 31.75 | 33.07 | 1.32 | 4.16% | 31.66 | 33.11 | 112004 | 36569.64 | 2.30% |
| 2025-03-17 | 32.08 | 31.75 | 0.38 | 1.21% | 31.74 | 33.00 | 68616 | 22028.11 | 1.41% |
| 2025-03-14 | 30.88 | 31.37 | 0.49 | 1.59% | 30.66 | 31.39 | 60115 | 18707.26 | 1.24% |
| 2025-03-13 | 31.77 | 30.88 | -0.95 | -2.98% | 30.63 | 31.88 | 88216 | 27518.38 | 1.81% |
| 2025-03-12 | 32.61 | 31.83 | -0.73 | -2.24% | 31.50 | 32.63 | 91113 | 28992.62 | 1.87% |
| 2025-03-11 | 32.21 | 32.56 | -0.01 | -0.03% | 32.20 | 32.57 | 22333 | 7227.63 | 0.46% |
| 2025-03-10 | 32.12 | 32.57 | 0.19 | 0.59% | 32.00 | 32.65 | 37499 | 12142.63 | 0.77% |
| 2025-03-07 | 33.07 | 32.38 | -0.68 | -2.06% | 32.27 | 33.07 | 43862 | 14235.37 | 0.90% |
| 2025-03-06 | 33.21 | 33.06 | -0.10 | -0.30% | 32.96 | 33.33 | 45044 | 14909.42 | 0.92% |
| 2025-03-05 | 32.99 | 33.16 | 0.15 | 0.45% | 32.63 | 33.56 | 55108 | 18252.26 | 1.13% |
| 2025-03-04 | 32.12 | 33.01 | 1.09 | 3.41% | 32.10 | 34.51 | 123010 | 41283.59 | 2.52% |
| 2025-03-03 | 32.25 | 31.92 | -0.26 | -0.81% | 31.70 | 32.59 | 73214 | 23503.16 | 1.50% |
| 2025-02-28 | 31.82 | 32.18 | 0.22 | 0.69% | 31.68 | 32.47 | 62890 | 20248.76 | 1.29% |
| 2025-02-27 | 31.72 | 31.96 | 0.36 | 1.14% | 31.52 | 32.07 | 47941 | 15250.25 | 0.98% |
| 2025-02-26 | 31.60 | 31.60 | -0.03 | -0.09% | 31.45 | 31.90 | 47459 | 15039.68 | 0.97% |
| 2025-02-25 | 32.07 | 31.63 | -0.59 | -1.83% | 31.51 | 32.08 | 51701 | 16420.71 | 1.06% |
| 2025-02-24 | 32.55 | 32.22 | -0.38 | -1.17% | 32.07 | 32.68 | 51304 | 16544.73 | 1.05% |
| 2025-02-21 | 32.50 | 32.60 | 0.00 | 0.00% | 32.36 | 32.90 | 43492 | 14187.64 | 0.89% |
| 2025-02-20 | 33.20 | 32.60 | -0.55 | -1.66% | 32.51 | 33.20 | 60400 | 19766.13 | 1.24% |
| 2025-02-19 | 33.81 | 33.15 | -0.70 | -2.07% | 32.88 | 33.81 | 72941 | 24148.21 | 1.49% |
| 2025-02-18 | 33.66 | 33.85 | 0.20 | 0.59% | 33.51 | 34.58 | 54234 | 18436.01 | 1.11% |
| 2025-02-17 | 34.41 | 33.65 | -0.68 | -1.98% | 33.36 | 34.46 | 60124 | 20276.64 | 1.23% |
| 2025-02-14 | 34.28 | 34.33 | 0.05 | 0.15% | 34.14 | 34.66 | 36412 | 12509.06 | 0.75% |
| 2025-02-13 | 34.74 | 34.28 | -0.62 | -1.78% | 34.25 | 34.92 | 56834 | 19594.44 | 1.16% |
| 2025-02-12 | 35.15 | 34.90 | -0.25 | -0.71% | 34.52 | 35.16 | 29000 | 10092.84 | 0.59% |
| 2025-02-11 | 35.18 | 35.15 | -0.03 | -0.09% | 34.54 | 35.30 | 43152 | 15078.87 | 0.88% |
| 2025-02-10 | 35.81 | 35.18 | -0.63 | -1.76% | 35.01 | 35.93 | 56301 | 19836.38 | 1.15% |
| 2025-02-07 | 35.99 | 35.81 | -0.53 | -1.46% | 35.65 | 36.71 | 39593 | 14297.65 | 0.81% |
| 2025-02-06 | 36.18 | 36.34 | 0.04 | 0.11% | 35.88 | 36.53 | 23248 | 8426.91 | 0.48% |
| 2025-02-05 | 37.35 | 36.30 | -1.55 | -4.10% | 36.20 | 37.85 | 29243 | 10667.62 | 0.60% |
| 2025-01-27 | 38.04 | 37.85 | -0.19 | -0.50% | 37.80 | 38.50 | 19189 | 7309.90 | 0.39% |
| 2025-01-24 | 37.28 | 38.04 | 0.85 | 2.29% | 36.93 | 38.20 | 29956 | 11343.94 | 0.61% |
| 2025-01-23 | 37.61 | 37.19 | -0.23 | -0.61% | 36.96 | 37.72 | 22943 | 8576.13 | 0.47% |
| 2025-01-22 | 38.00 | 37.42 | -0.67 | -1.76% | 37.35 | 38.61 | 25613 | 9675.75 | 0.52% |
| 2025-01-21 | 37.36 | 38.09 | 0.74 | 1.98% | 36.85 | 38.16 | 34030 | 12833.72 | 0.70% |
| 2025-01-20 | 36.80 | 37.35 | 0.55 | 1.49% | 36.80 | 38.16 | 40508 | 15152.71 | 0.83% |
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。
