| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 23.12 | 22.54 | -0.18 | -0.79% | 22.30 | 23.12 | 171739 | 38728.31 | 2.21% |
| 2025-10-14 | 23.08 | 22.72 | 0.10 | 0.44% | 22.66 | 23.40 | 334289 | 77145.35 | 4.31% |
| 2025-10-13 | 22.05 | 22.62 | -0.14 | -0.62% | 21.47 | 22.76 | 237855 | 52662.91 | 3.07% |
| 2025-10-10 | 22.16 | 22.76 | 0.50 | 2.25% | 22.08 | 23.00 | 302185 | 68471.94 | 3.90% |
| 2025-10-09 | 22.10 | 22.26 | 0.11 | 0.50% | 21.87 | 22.38 | 174401 | 38593.12 | 2.25% |
| 2025-09-30 | 22.00 | 22.15 | 0.27 | 1.23% | 21.89 | 22.40 | 157926 | 34986.03 | 2.04% |
| 2025-09-29 | 22.00 | 21.88 | -0.20 | -0.91% | 21.62 | 22.00 | 141348 | 30774.48 | 1.82% |
| 2025-09-26 | 22.44 | 22.08 | -0.34 | -1.52% | 22.03 | 22.57 | 165859 | 36918.55 | 2.14% |
| 2025-09-25 | 22.93 | 22.42 | -0.61 | -2.65% | 22.40 | 22.93 | 206653 | 46633.81 | 2.66% |
| 2025-09-24 | 22.00 | 23.03 | 0.87 | 3.93% | 21.82 | 23.10 | 378659 | 85562.54 | 4.88% |
| 2025-09-23 | 22.60 | 22.16 | -0.52 | -2.29% | 21.73 | 22.60 | 202741 | 44693.87 | 2.61% |
| 2025-09-22 | 22.06 | 22.68 | 0.62 | 2.81% | 22.06 | 22.86 | 220273 | 49711.19 | 2.84% |
| 2025-09-19 | 22.35 | 22.06 | -0.29 | -1.30% | 22.00 | 22.68 | 170090 | 37770.28 | 2.19% |
| 2025-09-18 | 22.79 | 22.35 | -0.64 | -2.78% | 22.29 | 22.95 | 253664 | 57548.26 | 3.27% |
| 2025-09-17 | 22.91 | 22.99 | 0.09 | 0.39% | 22.67 | 23.30 | 177868 | 40734.17 | 2.29% |
| 2025-09-16 | 23.02 | 22.90 | -0.15 | -0.65% | 22.80 | 23.13 | 136673 | 31332.35 | 1.76% |
| 2025-09-15 | 23.38 | 23.05 | -0.27 | -1.16% | 23.02 | 23.46 | 153239 | 35444.79 | 1.98% |
| 2025-09-12 | 22.96 | 23.32 | 0.28 | 1.22% | 22.95 | 23.85 | 271468 | 63727.00 | 3.50% |
| 2025-09-11 | 22.70 | 23.04 | 0.33 | 1.45% | 22.51 | 23.04 | 162439 | 37091.11 | 2.09% |
| 2025-09-10 | 22.53 | 22.71 | 0.18 | 0.80% | 22.51 | 23.08 | 144594 | 32955.07 | 1.86% |
| 2025-09-09 | 23.11 | 22.53 | -0.65 | -2.80% | 22.51 | 23.11 | 177340 | 40324.06 | 2.29% |
| 2025-09-08 | 23.01 | 23.18 | 0.14 | 0.61% | 22.85 | 23.30 | 167750 | 38766.91 | 2.16% |
| 2025-09-05 | 22.81 | 23.04 | 0.24 | 1.05% | 22.69 | 23.08 | 160653 | 36805.45 | 2.07% |
| 2025-09-04 | 22.90 | 22.80 | -0.15 | -0.65% | 22.45 | 23.33 | 210957 | 48405.18 | 2.72% |
| 2025-09-03 | 24.18 | 22.95 | -1.19 | -4.93% | 22.68 | 24.23 | 287776 | 67404.49 | 3.71% |
| 2025-09-02 | 24.74 | 24.14 | -0.63 | -2.54% | 23.88 | 24.74 | 270419 | 65343.37 | 3.49% |
| 2025-09-01 | 24.95 | 24.77 | 0.05 | 0.20% | 24.42 | 25.01 | 281590 | 69530.77 | 3.63% |
| 2025-08-29 | 24.45 | 24.72 | 0.33 | 1.35% | 24.12 | 24.80 | 363554 | 89189.34 | 4.69% |
| 2025-08-28 | 24.42 | 24.39 | -0.04 | -0.16% | 23.71 | 24.79 | 362284 | 87903.55 | 4.67% |
| 2025-08-27 | 24.98 | 24.43 | -0.84 | -3.32% | 24.42 | 25.38 | 538131 | 134323.62 | 6.94% |
| 2025-08-26 | 24.33 | 25.27 | 0.89 | 3.65% | 24.04 | 26.00 | 733058 | 183454.67 | 9.45% |
| 2025-08-25 | 23.98 | 24.38 | 0.53 | 2.22% | 23.75 | 24.45 | 422469 | 102152.33 | 5.45% |
| 2025-08-22 | 23.38 | 23.85 | 0.40 | 1.71% | 23.36 | 24.06 | 313219 | 74274.81 | 4.04% |
| 2025-08-21 | 23.84 | 23.45 | -0.37 | -1.55% | 23.32 | 23.98 | 251327 | 59361.93 | 3.24% |
| 2025-08-20 | 23.65 | 23.82 | 0.32 | 1.36% | 23.36 | 23.83 | 297684 | 70479.81 | 3.84% |
| 2025-08-19 | 23.63 | 23.50 | -0.21 | -0.89% | 23.26 | 23.78 | 242909 | 57072.37 | 3.13% |
| 2025-08-18 | 23.60 | 23.71 | 0.13 | 0.55% | 23.37 | 23.97 | 374243 | 88635.32 | 4.82% |
| 2025-08-15 | 22.82 | 23.58 | 0.73 | 3.19% | 22.77 | 23.60 | 322652 | 75137.03 | 4.16% |
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。
