| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 23.81 | 23.60 | -0.22 | -0.92% | 23.60 | 24.15 | 124261 | 29598.04 | 1.60% |
| 2025-03-31 | 24.00 | 23.82 | 0.16 | 0.68% | 23.61 | 24.44 | 178593 | 42673.55 | 2.30% |
| 2025-03-28 | 24.20 | 23.66 | -0.51 | -2.11% | 23.66 | 24.25 | 124697 | 29741.98 | 1.61% |
| 2025-03-27 | 24.17 | 24.17 | -0.08 | -0.33% | 23.82 | 24.37 | 110981 | 26784.80 | 1.43% |
| 2025-03-26 | 24.13 | 24.25 | 0.12 | 0.50% | 24.02 | 24.52 | 115509 | 28045.96 | 1.49% |
| 2025-03-25 | 24.58 | 24.13 | -0.22 | -0.90% | 24.02 | 24.80 | 135214 | 32967.61 | 1.74% |
| 2025-03-24 | 24.71 | 24.35 | -0.36 | -1.46% | 23.83 | 24.80 | 185268 | 44871.74 | 2.39% |
| 2025-03-21 | 25.16 | 24.71 | -0.68 | -2.68% | 24.70 | 25.37 | 181943 | 45391.23 | 2.35% |
| 2025-03-20 | 25.40 | 25.39 | 0.13 | 0.51% | 25.04 | 25.79 | 191505 | 48773.57 | 2.47% |
| 2025-03-19 | 25.63 | 25.26 | -0.34 | -1.33% | 25.15 | 25.63 | 143752 | 36402.43 | 1.85% |
| 2025-03-18 | 25.95 | 25.60 | 0.08 | 0.31% | 25.44 | 26.00 | 183625 | 47175.99 | 2.37% |
| 2025-03-17 | 25.50 | 25.52 | 0.18 | 0.71% | 25.35 | 25.72 | 173402 | 44266.07 | 2.24% |
| 2025-03-14 | 24.70 | 25.34 | 0.63 | 2.55% | 24.63 | 25.35 | 215646 | 54137.11 | 2.78% |
| 2025-03-13 | 25.48 | 24.71 | -0.84 | -3.29% | 24.49 | 25.48 | 255094 | 63377.38 | 3.29% |
| 2025-03-12 | 25.61 | 25.55 | 0.01 | 0.04% | 25.42 | 25.76 | 195911 | 50099.48 | 2.53% |
| 2025-03-11 | 25.50 | 25.54 | -0.28 | -1.08% | 25.21 | 25.83 | 225718 | 57399.76 | 2.91% |
| 2025-03-10 | 25.90 | 25.82 | -0.17 | -0.65% | 25.70 | 26.19 | 172545 | 44603.34 | 2.22% |
| 2025-03-07 | 26.45 | 25.99 | -0.70 | -2.62% | 25.86 | 26.87 | 316041 | 83458.59 | 4.07% |
| 2025-03-06 | 26.48 | 26.69 | 0.41 | 1.56% | 26.32 | 26.99 | 325194 | 86651.12 | 4.19% |
| 2025-03-05 | 26.19 | 26.28 | 0.01 | 0.04% | 26.08 | 26.65 | 254173 | 67011.16 | 3.28% |
| 2025-03-04 | 25.65 | 26.27 | 0.32 | 1.23% | 25.58 | 26.35 | 213526 | 55955.49 | 2.75% |
| 2025-03-03 | 25.84 | 25.95 | 0.15 | 0.58% | 25.32 | 26.48 | 317006 | 82456.98 | 4.09% |
| 2025-02-28 | 26.85 | 25.80 | -1.44 | -5.29% | 25.72 | 27.16 | 370079 | 97244.41 | 4.77% |
| 2025-02-27 | 27.89 | 27.24 | -0.64 | -2.30% | 26.69 | 28.10 | 413575 | 113055.10 | 5.33% |
| 2025-02-26 | 28.00 | 27.88 | -0.18 | -0.64% | 27.54 | 28.35 | 451741 | 125702.81 | 5.82% |
| 2025-02-25 | 27.45 | 28.06 | -0.14 | -0.50% | 27.28 | 29.08 | 628065 | 176979.25 | 8.10% |
| 2025-02-24 | 27.51 | 28.20 | 0.94 | 3.45% | 27.45 | 29.67 | 919110 | 261775.05 | 11.85% |
| 2025-02-21 | 26.60 | 27.26 | 0.41 | 1.53% | 26.50 | 27.58 | 467679 | 126594.93 | 6.03% |
| 2025-02-20 | 26.51 | 26.85 | 0.09 | 0.34% | 26.48 | 27.09 | 325150 | 87271.78 | 4.19% |
| 2025-02-19 | 26.20 | 26.76 | 0.53 | 2.02% | 26.12 | 26.88 | 356716 | 94789.30 | 4.60% |
| 2025-02-18 | 27.80 | 26.23 | -1.79 | -6.39% | 26.21 | 27.83 | 628625 | 169178.02 | 8.10% |
| 2025-02-17 | 28.20 | 28.02 | -0.46 | -1.62% | 27.83 | 29.08 | 823138 | 234259.05 | 10.61% |
| 2025-02-14 | 26.70 | 28.48 | 1.18 | 4.32% | 25.95 | 29.88 | 983201 | 268483.72 | 12.67% |
| 2025-02-13 | 27.20 | 27.30 | 0.74 | 2.79% | 26.88 | 28.35 | 965929 | 265856.06 | 12.45% |
| 2025-02-12 | 25.33 | 26.56 | 1.02 | 3.99% | 25.31 | 26.74 | 620025 | 163185.89 | 7.99% |
| 2025-02-11 | 25.30 | 25.54 | 0.15 | 0.59% | 24.80 | 26.23 | 512824 | 130941.05 | 6.61% |
| 2025-02-10 | 25.27 | 25.39 | 0.09 | 0.36% | 25.20 | 25.96 | 344277 | 87818.67 | 4.44% |
| 2025-02-07 | 24.88 | 25.30 | 0.30 | 1.20% | 24.80 | 25.75 | 470713 | 119366.84 | 6.07% |
| 2025-02-06 | 24.12 | 25.00 | 1.09 | 4.56% | 23.73 | 25.00 | 438590 | 108538.83 | 5.65% |
| 2025-02-05 | 23.29 | 23.91 | 0.71 | 3.06% | 22.90 | 24.29 | 310930 | 73816.56 | 4.01% |
| 2025-01-27 | 23.88 | 23.20 | -0.65 | -2.73% | 23.20 | 24.28 | 191256 | 45117.82 | 2.47% |
| 2025-01-24 | 23.51 | 23.85 | 0.11 | 0.46% | 23.41 | 24.04 | 251472 | 59814.41 | 3.24% |
| 2025-01-23 | 24.03 | 23.74 | 0.02 | 0.08% | 23.71 | 25.07 | 425361 | 104017.98 | 5.48% |
| 2025-01-22 | 23.95 | 23.72 | -0.71 | -2.91% | 23.60 | 24.37 | 316415 | 75578.41 | 4.08% |
| 2025-01-21 | 23.64 | 24.43 | 0.94 | 4.00% | 23.34 | 24.87 | 435801 | 104759.60 | 5.62% |
| 2025-01-20 | 23.80 | 23.49 | 0.00 | 0.00% | 23.41 | 23.99 | 193137 | 45769.98 | 2.49% |
| 2025-01-17 | 23.43 | 23.49 | -0.01 | -0.04% | 23.31 | 23.75 | 177227 | 41744.22 | 2.28% |
| 2025-01-16 | 23.79 | 23.50 | -0.15 | -0.63% | 23.25 | 24.35 | 242916 | 57751.99 | 3.13% |
| 2025-01-15 | 24.05 | 23.65 | -0.24 | -1.00% | 23.59 | 24.22 | 306250 | 73100.66 | 3.95% |
| 2025-01-14 | 22.74 | 23.89 | 1.45 | 6.46% | 22.52 | 23.93 | 377409 | 88343.53 | 4.86% |
| 2025-01-13 | 21.92 | 22.44 | 0.08 | 0.36% | 21.80 | 22.78 | 207298 | 46335.80 | 2.67% |
| 2025-01-10 | 22.89 | 22.36 | -0.53 | -2.32% | 22.35 | 23.26 | 290350 | 66519.88 | 3.74% |
| 2025-01-09 | 22.20 | 22.89 | 0.43 | 1.91% | 22.18 | 23.21 | 326634 | 74915.60 | 4.21% |
| 2025-01-08 | 22.41 | 22.46 | -0.13 | -0.58% | 21.54 | 22.78 | 307236 | 68335.40 | 3.96% |
| 2025-01-07 | 22.26 | 22.59 | 0.42 | 1.89% | 22.01 | 22.60 | 239722 | 53529.20 | 3.09% |
| 2025-01-06 | 22.67 | 22.17 | -0.65 | -2.85% | 21.99 | 23.25 | 296076 | 66692.41 | 3.82% |
| 2025-01-03 | 24.43 | 22.82 | -1.61 | -6.59% | 22.78 | 24.50 | 392491 | 92055.19 | 5.06% |
| 2025-01-02 | 26.01 | 24.43 | -1.93 | -7.32% | 23.91 | 26.19 | 482336 | 120266.41 | 6.22% |
| 2024-12-31 | 28.16 | 26.36 | -1.79 | -6.36% | 26.18 | 28.16 | 541990 | 146602.66 | 6.99% |
| 2024-12-30 | 27.17 | 28.15 | 1.23 | 4.57% | 27.02 | 28.20 | 722288 | 201516.30 | 9.31% |
| 2024-12-27 | 27.64 | 26.92 | -0.20 | -0.74% | 26.68 | 27.82 | 476624 | 129872.80 | 6.14% |
| 2024-12-26 | 27.20 | 27.12 | 0.01 | 0.04% | 26.82 | 27.57 | 606821 | 164710.62 | 7.82% |
| 2024-12-25 | 25.60 | 27.11 | 1.36 | 5.28% | 25.45 | 28.24 | 891624 | 239626.86 | 11.49% |
| 2024-12-24 | 25.58 | 25.75 | 0.69 | 2.75% | 25.51 | 26.49 | 400755 | 104053.34 | 5.17% |
| 2024-12-23 | 25.91 | 25.06 | -0.85 | -3.28% | 25.02 | 26.31 | 269489 | 68866.29 | 3.47% |
| 2024-12-20 | 25.45 | 25.91 | 0.51 | 2.01% | 25.45 | 26.20 | 336138 | 87148.23 | 4.33% |
| 2024-12-19 | 25.23 | 25.40 | -0.25 | -0.97% | 25.18 | 25.72 | 208067 | 52906.61 | 2.68% |
| 2024-12-18 | 25.80 | 25.65 | 0.14 | 0.55% | 25.45 | 25.95 | 241059 | 61948.73 | 3.11% |
| 2024-12-17 | 26.40 | 25.51 | -1.10 | -4.13% | 25.38 | 26.51 | 345084 | 89243.02 | 4.45% |
| 2024-12-16 | 26.75 | 26.61 | -0.38 | -1.41% | 26.40 | 27.59 | 417537 | 112693.19 | 5.38% |
| 2024-12-13 | 27.45 | 26.99 | -0.82 | -2.95% | 26.91 | 27.72 | 488992 | 133006.34 | 6.30% |
| 2024-12-12 | 27.29 | 27.81 | 0.31 | 1.13% | 26.90 | 27.98 | 534029 | 147085.88 | 6.88% |
| 2024-12-11 | 26.85 | 27.50 | 0.39 | 1.44% | 26.70 | 27.78 | 448372 | 122210.51 | 5.78% |
| 2024-12-10 | 27.50 | 27.11 | 0.56 | 2.11% | 27.02 | 27.77 | 627315 | 171985.88 | 8.09% |
| 2024-12-09 | 27.04 | 26.55 | -0.49 | -1.81% | 26.20 | 27.19 | 363234 | 96566.40 | 4.68% |
| 2024-12-06 | 26.98 | 27.04 | -0.04 | -0.15% | 26.52 | 27.30 | 401640 | 108319.02 | 5.18% |
| 2024-12-05 | 26.90 | 27.08 | 0.06 | 0.22% | 26.80 | 27.30 | 331431 | 89762.50 | 4.27% |
| 2024-12-04 | 27.58 | 27.02 | -0.84 | -3.02% | 26.90 | 27.86 | 481324 | 131293.19 | 6.20% |
| 2024-12-03 | 28.86 | 27.86 | -1.03 | -3.57% | 27.70 | 28.86 | 615435 | 173200.41 | 7.93% |
| 2024-12-02 | 28.40 | 28.89 | 0.46 | 1.62% | 28.24 | 29.29 | 681605 | 196538.02 | 8.79% |
中信海直(000099)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。
