| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 34.49 | 34.43 | 0.11 | 0.32% | 34.30 | 34.94 | 37760 | 13078.75 | 0.78% |
| 2026-03-24 | 34.40 | 34.32 | 0.36 | 1.06% | 33.33 | 34.50 | 38022 | 12912.95 | 0.78% |
| 2026-03-23 | 35.10 | 33.96 | -1.59 | -4.47% | 33.59 | 36.10 | 68122 | 23601.29 | 1.40% |
| 2026-03-20 | 36.35 | 35.55 | -0.36 | -1.00% | 35.18 | 36.80 | 49486 | 17828.46 | 1.02% |
| 2026-03-19 | 37.11 | 35.91 | -1.80 | -4.77% | 35.73 | 37.46 | 58910 | 21469.53 | 1.21% |
| 2026-03-18 | 38.69 | 37.71 | -0.48 | -1.26% | 37.35 | 38.69 | 48171 | 18208.23 | 0.99% |
| 2026-03-17 | 39.01 | 38.19 | -0.82 | -2.10% | 38.08 | 39.47 | 28180 | 10880.52 | 0.58% |
| 2026-03-16 | 39.64 | 39.01 | -0.64 | -1.61% | 38.20 | 39.83 | 44959 | 17444.14 | 0.92% |
| 2026-03-13 | 41.41 | 39.65 | -1.45 | -3.53% | 39.51 | 41.41 | 40907 | 16487.94 | 0.84% |
| 2026-03-12 | 42.40 | 41.10 | -1.33 | -3.13% | 40.26 | 42.40 | 61108 | 25068.96 | 1.26% |
| 2026-03-11 | 42.78 | 42.43 | -0.33 | -0.77% | 41.56 | 43.00 | 70486 | 29732.88 | 1.45% |
| 2026-03-10 | 41.34 | 42.76 | 1.44 | 3.48% | 40.58 | 43.28 | 93817 | 39505.55 | 1.93% |
| 2026-03-09 | 40.44 | 41.32 | -0.14 | -0.34% | 39.64 | 42.00 | 91360 | 37385.95 | 1.88% |
| 2026-03-06 | 40.47 | 41.46 | 1.64 | 4.12% | 40.47 | 42.48 | 108736 | 45278.02 | 2.24% |
| 2026-03-05 | 38.75 | 39.82 | 1.58 | 4.13% | 38.73 | 40.20 | 77877 | 30759.60 | 1.60% |
| 2026-03-04 | 37.30 | 38.24 | 0.41 | 1.08% | 37.30 | 39.27 | 45518 | 17533.57 | 0.94% |
| 2026-03-03 | 39.07 | 37.83 | -1.35 | -3.45% | 37.46 | 39.64 | 51912 | 19881.81 | 1.07% |
| 2026-03-02 | 38.21 | 39.18 | 0.48 | 1.24% | 38.11 | 39.98 | 50600 | 19899.20 | 1.04% |
| 2026-02-27 | 39.28 | 38.70 | -0.78 | -1.98% | 38.48 | 39.73 | 45523 | 17677.35 | 0.94% |
| 2026-02-26 | 39.19 | 39.48 | 0.48 | 1.23% | 38.65 | 39.64 | 39273 | 15429.60 | 0.81% |
| 2026-02-25 | 38.70 | 39.00 | 0.30 | 0.78% | 38.32 | 39.49 | 37038 | 14436.61 | 0.76% |
| 2026-02-24 | 37.44 | 38.70 | 1.74 | 4.71% | 37.05 | 39.11 | 56969 | 21873.00 | 1.17% |
| 2026-02-13 | 37.78 | 36.96 | -1.00 | -2.63% | 36.88 | 37.89 | 37268 | 13888.50 | 0.77% |
| 2026-02-12 | 36.82 | 37.96 | 1.14 | 3.10% | 36.60 | 38.39 | 44092 | 16617.29 | 0.91% |
| 2026-02-11 | 37.05 | 36.82 | -0.19 | -0.51% | 36.80 | 37.39 | 30045 | 11110.03 | 0.62% |
| 2026-02-10 | 36.98 | 37.01 | 0.02 | 0.05% | 36.49 | 37.38 | 50321 | 18610.04 | 1.03% |
| 2026-02-09 | 37.31 | 36.99 | 0.00 | 0.00% | 36.69 | 37.69 | 51725 | 19166.74 | 1.06% |
| 2026-02-06 | 36.91 | 36.99 | -0.07 | -0.19% | 36.80 | 37.82 | 33278 | 12449.02 | 0.68% |
| 2026-02-05 | 38.00 | 37.06 | -1.17 | -3.06% | 36.70 | 38.03 | 57347 | 21313.44 | 1.18% |
| 2026-02-04 | 39.75 | 38.23 | -1.59 | -3.99% | 37.67 | 39.76 | 76071 | 29216.46 | 1.56% |
| 2026-02-03 | 39.16 | 39.82 | 1.02 | 2.63% | 39.00 | 40.35 | 47617 | 18864.18 | 0.98% |
| 2026-02-02 | 39.02 | 38.80 | -0.32 | -0.82% | 38.50 | 40.74 | 68112 | 26942.89 | 1.40% |
| 2026-01-30 | 39.39 | 39.12 | -0.39 | -0.99% | 38.01 | 39.81 | 34917 | 13561.87 | 0.72% |
| 2026-01-29 | 38.80 | 39.51 | 0.36 | 0.92% | 38.80 | 40.24 | 61505 | 24411.22 | 1.26% |
| 2026-01-28 | 38.91 | 39.15 | 0.24 | 0.62% | 38.26 | 39.44 | 45340 | 17631.99 | 0.93% |
| 2026-01-27 | 39.69 | 38.91 | -1.08 | -2.70% | 38.47 | 40.22 | 62389 | 24347.09 | 1.28% |
| 2026-01-26 | 40.55 | 39.99 | -0.56 | -1.38% | 39.50 | 40.79 | 59626 | 23840.60 | 1.23% |
| 2026-01-23 | 39.99 | 40.55 | 0.79 | 1.99% | 39.82 | 41.00 | 58869 | 23855.24 | 1.21% |
| 2026-01-22 | 41.64 | 39.76 | -1.88 | -4.51% | 39.75 | 41.86 | 75628 | 30504.92 | 1.56% |
| 2026-01-21 | 40.68 | 41.64 | 0.52 | 1.26% | 40.20 | 42.97 | 76858 | 32131.31 | 1.58% |
| 2026-01-20 | 41.49 | 41.12 | -0.38 | -0.92% | 40.05 | 41.99 | 86408 | 35498.36 | 1.78% |
| 2026-01-19 | 38.48 | 41.50 | 2.96 | 7.68% | 38.48 | 42.30 | 99890 | 40827.65 | 2.05% |
| 2026-01-16 | 39.50 | 38.54 | 0.75 | 1.98% | 38.23 | 40.16 | 78789 | 30731.72 | 1.62% |
| 2026-01-15 | 36.81 | 37.79 | 0.12 | 0.32% | 36.79 | 38.23 | 44172 | 16676.04 | 0.91% |
| 2026-01-14 | 37.39 | 37.67 | 0.27 | 0.72% | 36.69 | 38.39 | 69326 | 26098.33 | 1.43% |
| 2026-01-13 | 36.51 | 37.40 | 0.81 | 2.21% | 36.26 | 37.94 | 85347 | 31692.71 | 1.76% |
| 2026-01-12 | 35.52 | 36.59 | 1.04 | 2.93% | 34.92 | 36.85 | 61495 | 22134.53 | 1.26% |
| 2026-01-09 | 35.25 | 35.55 | 0.17 | 0.48% | 35.08 | 35.98 | 37487 | 13324.19 | 0.77% |
| 2026-01-08 | 36.07 | 35.38 | -0.61 | -1.69% | 35.25 | 36.08 | 33482 | 11925.39 | 0.69% |
| 2026-01-07 | 35.69 | 35.99 | 0.29 | 0.81% | 35.34 | 36.35 | 47750 | 17160.62 | 0.98% |
| 2026-01-06 | 35.24 | 35.70 | 0.35 | 0.99% | 35.17 | 36.11 | 49242 | 17580.16 | 1.01% |
| 2026-01-05 | 36.30 | 35.35 | -1.05 | -2.88% | 34.66 | 36.30 | 96517 | 33961.79 | 1.98% |
| 2025-12-31 | 35.63 | 36.40 | 0.95 | 2.68% | 35.40 | 36.90 | 62345 | 22638.69 | 1.28% |
| 2025-12-30 | 34.50 | 35.45 | 0.74 | 2.13% | 34.41 | 36.50 | 59094 | 21093.61 | 1.22% |
| 2025-12-29 | 34.47 | 34.71 | 0.14 | 0.40% | 34.20 | 35.22 | 39232 | 13656.31 | 0.81% |
| 2025-12-26 | 34.60 | 34.57 | 0.01 | 0.03% | 34.36 | 35.00 | 28460 | 9868.93 | 0.59% |
| 2025-12-25 | 34.73 | 34.56 | -0.17 | -0.49% | 34.30 | 35.19 | 33195 | 11501.60 | 0.68% |
| 2025-12-24 | 34.19 | 34.73 | 0.46 | 1.34% | 33.81 | 35.20 | 42779 | 14841.40 | 0.88% |
| 2025-12-23 | 33.58 | 34.27 | 0.67 | 1.99% | 33.30 | 34.40 | 50958 | 17280.56 | 1.05% |
| 2025-12-22 | 33.11 | 33.60 | 0.50 | 1.51% | 33.01 | 33.77 | 38731 | 12984.46 | 0.80% |
| 2025-12-19 | 33.42 | 33.10 | -0.20 | -0.60% | 33.01 | 33.87 | 37587 | 12539.34 | 0.77% |
| 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% |
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。
