| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 34.99 | 36.80 | 1.53 | 4.34% | 34.99 | 37.56 | 55231 | 20125.30 | 1.13% |
| 2025-01-16 | 35.33 | 35.27 | 0.08 | 0.23% | 35.15 | 35.90 | 24478 | 8679.92 | 0.50% |
| 2025-01-15 | 34.85 | 35.19 | 0.28 | 0.80% | 34.70 | 35.87 | 33797 | 11960.21 | 0.69% |
| 2025-01-14 | 34.68 | 34.91 | 0.23 | 0.66% | 34.10 | 35.08 | 41881 | 14507.75 | 0.86% |
| 2025-01-13 | 34.78 | 34.68 | -0.18 | -0.52% | 34.54 | 35.54 | 34622 | 12112.13 | 0.71% |
| 2025-01-10 | 34.81 | 34.86 | -0.05 | -0.14% | 34.40 | 35.37 | 31928 | 11124.31 | 0.65% |
| 2025-01-09 | 35.53 | 34.91 | -1.02 | -2.84% | 34.87 | 35.99 | 30543 | 10759.04 | 0.63% |
| 2025-01-08 | 35.13 | 35.93 | 0.84 | 2.39% | 34.76 | 36.16 | 36224 | 12867.29 | 0.74% |
| 2025-01-07 | 35.00 | 35.09 | 0.09 | 0.26% | 34.68 | 36.05 | 30167 | 10684.86 | 0.62% |
| 2025-01-06 | 35.26 | 35.00 | -0.23 | -0.65% | 34.75 | 35.62 | 32821 | 11523.38 | 0.67% |
| 2025-01-03 | 35.77 | 35.23 | -0.54 | -1.51% | 35.11 | 36.24 | 25394 | 9032.91 | 0.52% |
| 2025-01-02 | 36.96 | 35.77 | -1.22 | -3.30% | 35.48 | 36.98 | 41108 | 14807.42 | 0.84% |
| 2024-12-31 | 37.59 | 36.99 | -0.66 | -1.75% | 36.93 | 37.99 | 29569 | 11034.19 | 0.61% |
| 2024-12-30 | 37.01 | 37.65 | 0.42 | 1.13% | 37.01 | 38.89 | 51562 | 19713.51 | 1.06% |
| 2024-12-27 | 37.04 | 37.23 | 0.15 | 0.40% | 36.89 | 37.38 | 19206 | 7127.74 | 0.39% |
| 2024-12-26 | 37.55 | 37.08 | -0.61 | -1.62% | 37.05 | 37.99 | 29604 | 11090.72 | 0.61% |
| 2024-12-25 | 37.30 | 37.69 | 0.52 | 1.40% | 36.72 | 37.74 | 31019 | 11566.38 | 0.63% |
| 2024-12-24 | 36.30 | 37.17 | 0.87 | 2.40% | 36.16 | 37.40 | 26450 | 9747.97 | 0.54% |
| 2024-12-23 | 36.57 | 36.30 | -0.06 | -0.17% | 36.17 | 37.52 | 44575 | 16414.92 | 0.91% |
| 2024-12-20 | 37.67 | 36.36 | -1.38 | -3.66% | 36.16 | 37.70 | 47011 | 17235.18 | 0.96% |
| 2024-12-19 | 37.31 | 37.74 | 0.43 | 1.15% | 36.88 | 38.06 | 40366 | 15222.70 | 0.83% |
| 2024-12-18 | 36.85 | 37.31 | 0.46 | 1.25% | 36.65 | 37.84 | 49828 | 18655.14 | 1.02% |
| 2024-12-17 | 35.45 | 36.85 | 0.98 | 2.73% | 35.45 | 36.95 | 56682 | 20721.65 | 1.16% |
| 2024-12-16 | 35.66 | 35.87 | 0.21 | 0.59% | 35.08 | 36.26 | 61248 | 21816.24 | 1.25% |
| 2024-12-13 | 36.91 | 35.66 | -1.44 | -3.88% | 35.40 | 37.33 | 95546 | 34509.24 | 1.96% |
| 2024-12-12 | 37.20 | 37.10 | -0.15 | -0.40% | 36.66 | 37.38 | 43432 | 16053.78 | 0.89% |
| 2024-12-11 | 37.58 | 37.25 | -0.34 | -0.90% | 37.20 | 37.83 | 38588 | 14439.12 | 0.79% |
| 2024-12-10 | 38.01 | 37.59 | -0.03 | -0.08% | 37.36 | 38.19 | 41852 | 15778.55 | 0.86% |
| 2024-12-09 | 38.02 | 37.62 | -0.57 | -1.49% | 36.66 | 38.02 | 75433 | 28165.48 | 1.54% |
| 2024-12-06 | 38.87 | 38.19 | -0.67 | -1.72% | 38.10 | 39.12 | 42580 | 16372.72 | 0.87% |
| 2024-12-05 | 38.12 | 38.86 | 0.61 | 1.59% | 38.01 | 39.18 | 48211 | 18675.40 | 0.99% |
| 2024-12-04 | 37.79 | 38.25 | 0.45 | 1.19% | 37.41 | 38.48 | 45959 | 17499.54 | 0.94% |
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。
