| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 27.86 | 28.13 | 0.23 | 0.82% | 27.71 | 28.13 | 54851 | 15348.51 | 1.13% |
| 2025-08-19 | 27.10 | 27.90 | 0.62 | 2.27% | 27.10 | 28.09 | 110349 | 30638.60 | 2.27% |
| 2025-08-18 | 27.45 | 27.28 | -0.21 | -0.76% | 27.11 | 27.73 | 69776 | 19114.49 | 1.43% |
| 2025-08-15 | 26.98 | 27.49 | 0.44 | 1.63% | 26.97 | 27.65 | 45946 | 12611.02 | 0.94% |
| 2025-08-14 | 27.65 | 27.05 | -0.75 | -2.70% | 27.01 | 27.81 | 68986 | 18840.53 | 1.42% |
| 2025-08-13 | 28.30 | 27.80 | -0.56 | -1.97% | 27.46 | 28.32 | 84283 | 23414.83 | 1.73% |
| 2025-08-12 | 27.83 | 28.36 | 0.53 | 1.90% | 27.70 | 29.19 | 107664 | 30799.18 | 2.21% |
| 2025-08-11 | 27.78 | 27.83 | 0.05 | 0.18% | 27.66 | 27.99 | 37970 | 10571.64 | 0.78% |
| 2025-08-08 | 27.54 | 27.78 | 0.18 | 0.65% | 27.40 | 27.97 | 40146 | 11160.84 | 0.83% |
| 2025-08-07 | 27.69 | 27.60 | -0.04 | -0.14% | 27.38 | 27.80 | 32855 | 9064.06 | 0.68% |
| 2025-08-06 | 26.85 | 27.64 | 0.71 | 2.64% | 26.75 | 27.87 | 69997 | 19270.86 | 1.44% |
| 2025-08-05 | 26.56 | 26.93 | 0.37 | 1.39% | 26.48 | 27.04 | 31521 | 8424.13 | 0.65% |
| 2025-08-04 | 26.75 | 26.56 | -0.41 | -1.52% | 26.40 | 26.95 | 39500 | 10510.95 | 0.81% |
| 2025-08-01 | 26.80 | 26.97 | 0.23 | 0.86% | 26.66 | 26.97 | 26330 | 7060.50 | 0.54% |
| 2025-07-31 | 27.28 | 26.74 | -0.60 | -2.19% | 26.64 | 27.35 | 48261 | 13013.94 | 0.99% |
| 2025-07-30 | 27.20 | 27.34 | 0.14 | 0.51% | 27.05 | 27.43 | 36085 | 9844.07 | 0.74% |
| 2025-07-29 | 27.78 | 27.20 | -0.62 | -2.23% | 26.87 | 27.78 | 66855 | 18166.15 | 1.37% |
| 2025-07-28 | 28.30 | 27.82 | -0.51 | -1.80% | 27.78 | 28.30 | 48795 | 13616.89 | 1.00% |
| 2025-07-25 | 27.89 | 28.33 | 0.62 | 2.24% | 27.71 | 28.62 | 73362 | 20706.72 | 1.51% |
| 2025-07-24 | 27.57 | 27.71 | 0.14 | 0.51% | 27.39 | 27.76 | 47082 | 13009.83 | 0.97% |
| 2025-07-23 | 27.60 | 27.57 | -0.05 | -0.18% | 27.38 | 27.93 | 62011 | 17130.05 | 1.28% |
| 2025-07-22 | 27.33 | 27.62 | 0.39 | 1.43% | 27.12 | 27.95 | 82452 | 22637.88 | 1.70% |
| 2025-07-21 | 27.56 | 27.23 | -0.35 | -1.27% | 27.17 | 27.66 | 84717 | 23128.36 | 1.74% |
| 2025-07-18 | 26.00 | 27.58 | 1.61 | 6.20% | 25.85 | 28.35 | 171832 | 46543.24 | 3.53% |
| 2025-07-17 | 25.83 | 25.97 | 0.06 | 0.23% | 25.83 | 26.29 | 38696 | 10069.09 | 0.80% |
| 2025-07-16 | 25.74 | 25.91 | 0.18 | 0.70% | 25.71 | 26.07 | 33678 | 8735.72 | 0.69% |
| 2025-07-15 | 25.96 | 25.73 | -0.25 | -0.96% | 25.58 | 25.97 | 44979 | 11567.97 | 0.92% |
| 2025-07-14 | 25.82 | 25.98 | 0.17 | 0.66% | 25.60 | 26.10 | 38214 | 9928.91 | 0.79% |
| 2025-07-11 | 25.90 | 25.81 | -0.03 | -0.12% | 25.75 | 25.97 | 32794 | 8479.92 | 0.67% |
| 2025-07-10 | 25.67 | 25.84 | 0.16 | 0.62% | 25.55 | 26.18 | 49894 | 12922.30 | 1.03% |
| 2025-07-09 | 25.87 | 25.68 | -0.18 | -0.70% | 25.63 | 26.03 | 46181 | 11920.19 | 0.95% |
| 2025-07-08 | 25.85 | 25.86 | -0.08 | -0.31% | 25.54 | 25.86 | 51566 | 13264.26 | 1.06% |
| 2025-07-07 | 25.28 | 25.94 | 0.83 | 3.31% | 25.15 | 26.18 | 82662 | 21245.21 | 1.70% |
| 2025-07-04 | 25.40 | 25.11 | -0.19 | -0.75% | 25.05 | 25.40 | 30858 | 7759.49 | 0.63% |
| 2025-07-03 | 25.31 | 25.30 | 0.00 | 0.00% | 25.12 | 25.37 | 27451 | 6933.08 | 0.56% |
| 2025-07-02 | 25.45 | 25.30 | -0.08 | -0.32% | 25.16 | 25.45 | 23799 | 6009.50 | 0.49% |
| 2025-07-01 | 25.50 | 25.38 | -0.09 | -0.35% | 25.25 | 25.55 | 22390 | 5672.95 | 0.46% |
| 2025-06-30 | 25.28 | 25.47 | 0.29 | 1.15% | 25.21 | 25.55 | 33586 | 8535.10 | 0.69% |
| 2025-06-27 | 24.85 | 25.18 | 0.37 | 1.49% | 24.85 | 25.28 | 40983 | 10303.11 | 0.84% |
| 2025-06-26 | 25.01 | 24.81 | -0.26 | -1.04% | 24.81 | 25.07 | 28940 | 7214.78 | 0.60% |
| 2025-06-25 | 24.98 | 25.07 | 0.15 | 0.60% | 24.74 | 25.10 | 37345 | 9313.34 | 0.77% |
| 2025-06-24 | 24.75 | 24.92 | 0.28 | 1.14% | 24.41 | 24.94 | 38342 | 9476.19 | 0.79% |
| 2025-06-23 | 25.11 | 25.33 | 0.18 | 0.72% | 24.95 | 25.35 | 25232 | 6350.33 | 0.52% |
| 2025-06-20 | 25.67 | 25.15 | -0.52 | -2.03% | 25.02 | 25.81 | 48633 | 12316.50 | 1.00% |
| 2025-06-19 | 26.10 | 25.67 | -0.50 | -1.91% | 25.60 | 26.14 | 35970 | 9279.56 | 0.74% |
| 2025-06-18 | 25.99 | 26.17 | 0.22 | 0.85% | 25.98 | 26.48 | 35528 | 9328.52 | 0.73% |
| 2025-06-17 | 25.99 | 25.95 | 0.01 | 0.04% | 25.88 | 26.23 | 20254 | 5269.16 | 0.42% |
| 2025-06-16 | 26.11 | 25.94 | -0.18 | -0.69% | 25.88 | 26.11 | 30340 | 7873.66 | 0.62% |
| 2025-06-13 | 26.43 | 26.12 | -0.30 | -1.14% | 26.09 | 26.53 | 30800 | 8081.84 | 0.63% |
| 2025-06-12 | 26.60 | 26.42 | -0.18 | -0.68% | 26.42 | 26.63 | 22253 | 5894.11 | 0.46% |
| 2025-06-11 | 26.47 | 26.60 | 0.18 | 0.68% | 26.37 | 26.75 | 25708 | 6844.11 | 0.53% |
| 2025-06-10 | 26.79 | 26.42 | -0.37 | -1.38% | 26.25 | 26.83 | 34121 | 9040.47 | 0.70% |
| 2025-06-09 | 26.55 | 26.79 | 0.23 | 0.87% | 26.54 | 26.80 | 23232 | 6202.60 | 0.48% |
| 2025-06-06 | 26.56 | 26.56 | -0.09 | -0.34% | 26.46 | 26.66 | 15886 | 4219.72 | 0.33% |
| 2025-06-05 | 26.50 | 26.65 | 0.13 | 0.49% | 26.48 | 26.68 | 25528 | 6784.06 | 0.52% |
| 2025-06-04 | 26.50 | 26.52 | 0.11 | 0.42% | 26.47 | 26.73 | 26579 | 7062.56 | 0.55% |
| 2025-06-03 | 26.85 | 26.41 | -0.56 | -2.08% | 26.33 | 26.88 | 37165 | 9846.81 | 0.76% |
| 2025-05-30 | 27.31 | 26.97 | -0.32 | -1.17% | 26.86 | 27.32 | 38557 | 10425.67 | 0.79% |
| 2025-05-29 | 27.02 | 27.29 | 0.31 | 1.15% | 26.98 | 27.30 | 49855 | 13542.44 | 1.03% |
| 2025-05-28 | 26.83 | 26.98 | 0.16 | 0.60% | 26.52 | 27.38 | 62462 | 16834.02 | 1.28% |
| 2025-05-27 | 26.13 | 26.82 | 0.84 | 3.23% | 26.07 | 27.18 | 75896 | 20224.70 | 1.56% |
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。
