| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.98 | 19.80 | -0.25 | -1.25% | 19.75 | 20.04 | 96572 | 19216.12 | 1.24% |
| 2026-02-05 | 20.18 | 20.05 | -0.24 | -1.18% | 20.03 | 20.25 | 79835 | 16059.69 | 1.03% |
| 2026-02-04 | 20.14 | 20.29 | 0.11 | 0.55% | 19.97 | 20.34 | 139737 | 28221.64 | 1.80% |
| 2026-02-03 | 20.18 | 20.18 | 0.63 | 3.22% | 19.95 | 20.30 | 161849 | 32564.09 | 2.09% |
| 2026-02-02 | 19.81 | 19.55 | -0.27 | -1.36% | 19.50 | 19.95 | 117697 | 23256.27 | 1.52% |
| 2026-01-30 | 19.97 | 19.82 | -0.16 | -0.80% | 19.78 | 20.17 | 122278 | 24346.14 | 1.58% |
| 2026-01-29 | 20.02 | 19.98 | -0.12 | -0.60% | 19.80 | 20.25 | 123320 | 24683.05 | 1.59% |
| 2026-01-28 | 20.32 | 20.10 | -0.24 | -1.18% | 20.08 | 20.38 | 108026 | 21790.97 | 1.39% |
| 2026-01-27 | 20.30 | 20.34 | -0.10 | -0.49% | 20.02 | 20.48 | 148982 | 30140.69 | 1.92% |
| 2026-01-26 | 21.27 | 20.44 | -0.83 | -3.90% | 20.35 | 21.28 | 251484 | 51826.49 | 3.24% |
| 2026-01-23 | 21.20 | 21.27 | 0.16 | 0.76% | 21.01 | 21.33 | 165636 | 35061.04 | 2.14% |
| 2026-01-22 | 21.06 | 21.11 | 0.10 | 0.48% | 21.00 | 21.31 | 129572 | 27391.21 | 1.67% |
| 2026-01-21 | 20.90 | 21.01 | -0.01 | -0.05% | 20.84 | 21.30 | 133416 | 28151.66 | 1.72% |
| 2026-01-20 | 21.40 | 21.02 | -0.43 | -2.00% | 20.88 | 21.50 | 189515 | 39980.86 | 2.44% |
| 2026-01-19 | 21.55 | 21.45 | -0.26 | -1.20% | 21.21 | 21.61 | 152107 | 32602.02 | 1.96% |
| 2026-01-16 | 22.32 | 21.71 | -0.52 | -2.34% | 21.52 | 22.35 | 253793 | 55331.14 | 3.27% |
| 2026-01-15 | 22.38 | 22.23 | -0.21 | -0.94% | 21.92 | 23.04 | 359581 | 80724.65 | 4.64% |
| 2026-01-14 | 21.30 | 22.44 | 1.13 | 5.30% | 21.30 | 23.17 | 587619 | 131027.73 | 7.57% |
| 2026-01-13 | 22.20 | 21.31 | -1.05 | -4.70% | 21.26 | 22.20 | 325545 | 70295.09 | 4.20% |
| 2026-01-12 | 21.67 | 22.36 | 0.91 | 4.24% | 21.67 | 22.42 | 401383 | 88624.09 | 5.17% |
| 2026-01-09 | 21.45 | 21.45 | 0.18 | 0.85% | 21.22 | 21.57 | 250605 | 53647.50 | 3.23% |
| 2026-01-08 | 20.70 | 21.27 | 0.47 | 2.26% | 20.68 | 21.51 | 249140 | 52954.21 | 3.21% |
| 2026-01-07 | 21.40 | 20.80 | -0.60 | -2.80% | 20.76 | 21.40 | 249526 | 52328.92 | 3.22% |
| 2026-01-06 | 21.20 | 21.40 | 0.15 | 0.71% | 21.08 | 21.40 | 219301 | 46645.93 | 2.83% |
| 2026-01-05 | 20.96 | 21.25 | 0.50 | 2.41% | 20.83 | 21.35 | 246432 | 52113.29 | 3.18% |
| 2025-12-31 | 20.50 | 20.75 | 0.25 | 1.22% | 20.39 | 20.92 | 185237 | 38392.79 | 2.39% |
| 2025-12-30 | 20.34 | 20.50 | 0.02 | 0.10% | 20.33 | 20.93 | 131159 | 27054.49 | 1.69% |
| 2025-12-29 | 20.30 | 20.48 | 0.07 | 0.34% | 20.22 | 20.75 | 153616 | 31585.78 | 1.98% |
| 2025-12-26 | 20.51 | 20.41 | 0.23 | 1.14% | 20.14 | 20.60 | 175764 | 35865.20 | 2.27% |
| 2025-12-25 | 19.88 | 20.18 | 0.30 | 1.51% | 19.86 | 20.32 | 127234 | 25620.45 | 1.64% |
| 2025-12-24 | 19.74 | 19.88 | 0.14 | 0.71% | 19.63 | 19.90 | 66403 | 13148.83 | 0.86% |
| 2025-12-23 | 20.18 | 19.74 | -0.43 | -2.13% | 19.72 | 20.20 | 95672 | 19017.52 | 1.23% |
| 2025-12-22 | 19.90 | 20.17 | 0.32 | 1.61% | 19.86 | 20.28 | 112946 | 22727.99 | 1.46% |
| 2025-12-19 | 19.55 | 19.85 | 0.33 | 1.69% | 19.41 | 19.95 | 89102 | 17661.77 | 1.15% |
| 2025-12-18 | 19.39 | 19.52 | 0.02 | 0.10% | 19.35 | 19.66 | 61022 | 11917.92 | 0.79% |
| 2025-12-17 | 19.50 | 19.50 | 0.00 | 0.00% | 19.15 | 19.61 | 88265 | 17100.57 | 1.14% |
| 2025-12-16 | 19.80 | 19.50 | -0.30 | -1.52% | 19.22 | 19.87 | 103777 | 20178.25 | 1.34% |
| 2025-12-15 | 20.08 | 19.80 | -0.36 | -1.79% | 19.80 | 20.18 | 94761 | 18884.24 | 1.22% |
| 2025-12-12 | 20.05 | 20.16 | 0.19 | 0.95% | 19.86 | 20.44 | 108996 | 22014.17 | 1.41% |
| 2025-12-11 | 20.18 | 19.97 | -0.21 | -1.04% | 19.95 | 20.38 | 79975 | 16070.79 | 1.03% |
| 2025-12-10 | 20.11 | 20.18 | 0.06 | 0.30% | 20.00 | 20.22 | 56587 | 11392.14 | 0.73% |
| 2025-12-09 | 20.33 | 20.12 | -0.21 | -1.03% | 20.10 | 20.44 | 67996 | 13750.88 | 0.88% |
| 2025-12-08 | 20.41 | 20.33 | -0.10 | -0.49% | 20.25 | 20.60 | 99786 | 20369.62 | 1.29% |
| 2025-12-05 | 20.02 | 20.43 | 0.42 | 2.10% | 19.97 | 20.49 | 95897 | 19490.47 | 1.24% |
| 2025-12-04 | 20.26 | 20.01 | -0.25 | -1.23% | 20.00 | 20.34 | 74421 | 14954.88 | 0.96% |
| 2025-12-03 | 20.51 | 20.26 | -0.35 | -1.70% | 20.23 | 20.56 | 78424 | 15946.68 | 1.01% |
| 2025-12-02 | 20.52 | 20.61 | -0.02 | -0.10% | 20.41 | 20.79 | 76595 | 15735.47 | 0.99% |
| 2025-12-01 | 20.33 | 20.63 | 0.31 | 1.53% | 20.30 | 20.73 | 113742 | 23372.70 | 1.47% |
| 2025-11-28 | 20.31 | 20.32 | -0.08 | -0.39% | 20.11 | 20.45 | 100632 | 20358.53 | 1.30% |
| 2025-11-27 | 20.30 | 20.40 | 0.22 | 1.09% | 20.21 | 20.65 | 116812 | 23865.53 | 1.51% |
| 2025-11-26 | 20.34 | 20.18 | -0.17 | -0.84% | 20.18 | 20.50 | 67730 | 13740.86 | 0.87% |
| 2025-11-25 | 20.50 | 20.35 | -0.11 | -0.54% | 20.31 | 20.60 | 87028 | 17769.69 | 1.12% |
| 2025-11-24 | 20.10 | 20.46 | 0.69 | 3.49% | 19.83 | 20.49 | 117133 | 23688.19 | 1.51% |
| 2025-11-21 | 20.20 | 19.77 | -0.63 | -3.09% | 19.76 | 20.40 | 114554 | 22892.31 | 1.48% |
| 2025-11-20 | 20.73 | 20.40 | -0.33 | -1.59% | 20.39 | 20.78 | 73159 | 15030.48 | 0.94% |
| 2025-11-19 | 20.76 | 20.73 | -0.03 | -0.14% | 20.51 | 20.85 | 82129 | 16963.25 | 1.06% |
| 2025-11-18 | 20.97 | 20.76 | -0.17 | -0.81% | 20.72 | 20.98 | 74448 | 15469.36 | 0.96% |
| 2025-11-17 | 21.15 | 20.93 | -0.26 | -1.23% | 20.85 | 21.15 | 85563 | 17928.32 | 1.10% |
| 2025-11-14 | 21.35 | 21.19 | -0.21 | -0.98% | 21.18 | 21.39 | 81652 | 17380.41 | 1.05% |
| 2025-11-13 | 21.43 | 21.40 | -0.02 | -0.09% | 21.28 | 21.46 | 73666 | 15743.40 | 0.95% |
| 2025-11-12 | 21.76 | 21.42 | -0.40 | -1.83% | 21.37 | 21.76 | 111381 | 23917.09 | 1.44% |
| 2025-11-11 | 21.90 | 21.82 | 0.16 | 0.74% | 21.82 | 22.21 | 170585 | 37548.03 | 2.20% |
| 2025-11-10 | 21.56 | 21.66 | 0.13 | 0.60% | 21.52 | 21.78 | 81367 | 17591.32 | 1.05% |
| 2025-11-07 | 21.63 | 21.53 | -0.20 | -0.92% | 21.48 | 21.77 | 97027 | 20909.91 | 1.25% |
| 2025-11-06 | 21.86 | 21.73 | -0.12 | -0.55% | 21.63 | 21.87 | 100415 | 21823.57 | 1.29% |
| 2025-11-05 | 21.68 | 21.85 | -0.05 | -0.23% | 21.60 | 21.95 | 69506 | 15156.08 | 0.90% |
| 2025-11-04 | 22.18 | 21.90 | -0.31 | -1.40% | 21.77 | 22.18 | 97295 | 21338.54 | 1.25% |
| 2025-11-03 | 22.04 | 22.21 | 0.17 | 0.77% | 21.86 | 22.32 | 123602 | 27361.16 | 1.59% |
| 2025-10-31 | 21.80 | 22.04 | 0.24 | 1.10% | 21.75 | 22.20 | 112318 | 24752.32 | 1.45% |
| 2025-10-30 | 22.20 | 21.80 | -0.24 | -1.09% | 21.75 | 22.20 | 119972 | 26313.72 | 1.55% |
| 2025-10-29 | 21.95 | 22.04 | 0.05 | 0.23% | 21.86 | 22.08 | 101206 | 22249.15 | 1.30% |
| 2025-10-28 | 22.15 | 21.99 | -0.16 | -0.72% | 21.95 | 22.27 | 107425 | 23726.87 | 1.38% |
| 2025-10-27 | 22.42 | 22.15 | 0.20 | 0.91% | 22.11 | 22.49 | 145365 | 32344.12 | 1.87% |
| 2025-10-24 | 21.83 | 21.95 | 0.17 | 0.78% | 21.72 | 22.08 | 118828 | 26081.69 | 1.53% |
| 2025-10-23 | 21.61 | 21.84 | 0.23 | 1.06% | 21.35 | 21.91 | 112304 | 24319.99 | 1.45% |
| 2025-10-22 | 21.78 | 21.61 | -0.28 | -1.28% | 21.57 | 21.91 | 75392 | 16375.04 | 0.97% |
| 2025-10-21 | 21.68 | 21.89 | 0.25 | 1.16% | 21.48 | 21.96 | 116814 | 25441.03 | 1.51% |
| 2025-10-20 | 21.71 | 21.64 | 0.16 | 0.74% | 21.45 | 21.90 | 95938 | 20750.79 | 1.24% |
| 2025-10-17 | 22.11 | 21.48 | -0.63 | -2.85% | 21.41 | 22.50 | 165954 | 36329.34 | 2.14% |
| 2025-10-16 | 22.47 | 22.11 | -0.43 | -1.91% | 22.06 | 22.67 | 144469 | 32178.82 | 1.86% |
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。
