| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 4.43 | 4.56 | 0.09 | 2.01% | 4.36 | 4.62 | 931772 | 42245.92 | 10.78% |
| 2025-04-10 | 4.38 | 4.47 | -0.02 | -0.45% | 4.38 | 4.70 | 1340074 | 60726.59 | 15.51% |
| 2025-04-09 | 4.25 | 4.49 | 0.28 | 6.65% | 4.05 | 4.63 | 1622202 | 71085.18 | 18.78% |
| 2025-04-08 | 3.72 | 4.21 | 0.38 | 9.92% | 3.71 | 4.21 | 658957 | 26245.42 | 7.63% |
| 2025-04-07 | 4.03 | 3.83 | -0.42 | -9.88% | 3.83 | 4.14 | 760080 | 30259.80 | 8.80% |
| 2025-04-03 | 3.86 | 4.25 | 0.39 | 10.10% | 3.84 | 4.25 | 556302 | 23312.45 | 6.44% |
| 2025-04-02 | 3.82 | 3.86 | 0.01 | 0.26% | 3.80 | 3.92 | 171721 | 6643.96 | 1.99% |
| 2025-04-01 | 3.90 | 3.85 | -0.04 | -1.03% | 3.83 | 3.93 | 228351 | 8841.75 | 2.64% |
| 2025-03-31 | 4.00 | 3.89 | -0.11 | -2.75% | 3.81 | 4.00 | 276416 | 10775.44 | 3.20% |
| 2025-03-28 | 4.12 | 4.00 | -0.15 | -3.61% | 4.00 | 4.14 | 366814 | 14916.38 | 4.25% |
| 2025-03-27 | 4.10 | 4.15 | 0.02 | 0.48% | 4.05 | 4.25 | 569962 | 23674.02 | 6.60% |
| 2025-03-26 | 3.98 | 4.13 | 0.23 | 5.90% | 3.98 | 4.28 | 587316 | 24176.13 | 6.80% |
| 2025-03-25 | 3.83 | 3.90 | 0.07 | 1.83% | 3.78 | 3.94 | 274456 | 10590.48 | 3.18% |
| 2025-03-24 | 4.02 | 3.83 | -0.18 | -4.49% | 3.77 | 4.02 | 372943 | 14405.04 | 4.32% |
| 2025-03-21 | 4.04 | 4.01 | -0.04 | -0.99% | 4.00 | 4.10 | 283486 | 11461.18 | 3.28% |
| 2025-03-20 | 4.05 | 4.05 | 0.02 | 0.50% | 4.02 | 4.12 | 382418 | 15531.92 | 4.43% |
| 2025-03-19 | 4.10 | 4.03 | -0.13 | -3.13% | 4.00 | 4.18 | 779098 | 31704.11 | 9.02% |
| 2025-03-18 | 3.92 | 4.16 | 0.26 | 6.67% | 3.87 | 4.29 | 1013811 | 42004.61 | 11.73% |
| 2025-03-17 | 3.83 | 3.90 | 0.09 | 2.36% | 3.83 | 3.92 | 258794 | 10047.10 | 3.00% |
| 2025-03-14 | 3.75 | 3.81 | 0.06 | 1.60% | 3.71 | 3.82 | 239316 | 9043.40 | 2.77% |
| 2025-03-13 | 3.86 | 3.75 | -0.11 | -2.85% | 3.70 | 3.88 | 296728 | 11140.03 | 3.43% |
| 2025-03-12 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.91 | 208592 | 8079.59 | 2.41% |
| 2025-03-11 | 3.81 | 3.85 | 0.00 | 0.00% | 3.77 | 3.85 | 186382 | 7094.95 | 2.16% |
| 2025-03-10 | 3.80 | 3.85 | 0.03 | 0.79% | 3.80 | 3.91 | 183859 | 7099.98 | 2.13% |
| 2025-03-07 | 3.91 | 3.82 | -0.07 | -1.80% | 3.78 | 3.91 | 216253 | 8286.43 | 2.50% |
| 2025-03-06 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.92 | 182545 | 7086.37 | 2.11% |
| 2025-03-05 | 3.87 | 3.85 | -0.03 | -0.77% | 3.77 | 3.91 | 188810 | 7198.85 | 2.19% |
| 2025-03-04 | 3.80 | 3.88 | 0.07 | 1.84% | 3.77 | 3.89 | 173702 | 6690.10 | 2.01% |
| 2025-03-03 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.89 | 181559 | 6981.84 | 2.10% |
| 2025-02-28 | 3.96 | 3.79 | -0.16 | -4.05% | 3.78 | 3.96 | 224296 | 8625.71 | 2.60% |
| 2025-02-27 | 4.00 | 3.95 | -0.05 | -1.25% | 3.86 | 4.03 | 219699 | 8636.60 | 2.54% |
| 2025-02-26 | 3.98 | 4.00 | 0.04 | 1.01% | 3.95 | 4.04 | 192167 | 7695.06 | 2.22% |
| 2025-02-25 | 3.90 | 3.96 | -0.01 | -0.25% | 3.85 | 4.04 | 243574 | 9670.04 | 2.82% |
| 2025-02-24 | 3.88 | 3.97 | 0.11 | 2.85% | 3.86 | 4.04 | 332231 | 13171.06 | 3.85% |
| 2025-02-21 | 3.95 | 3.86 | -0.09 | -2.28% | 3.82 | 3.96 | 205070 | 7902.52 | 2.37% |
| 2025-02-20 | 3.87 | 3.95 | 0.07 | 1.80% | 3.86 | 3.97 | 178423 | 7000.60 | 2.07% |
| 2025-02-19 | 3.83 | 3.88 | 0.05 | 1.31% | 3.79 | 3.89 | 182699 | 7060.36 | 2.11% |
| 2025-02-18 | 4.05 | 3.83 | -0.23 | -5.67% | 3.79 | 4.07 | 307928 | 12067.80 | 3.56% |
| 2025-02-17 | 3.93 | 4.06 | 0.13 | 3.31% | 3.92 | 4.09 | 261872 | 10532.89 | 3.03% |
| 2025-02-14 | 4.07 | 3.93 | -0.16 | -3.91% | 3.91 | 4.09 | 295484 | 11732.30 | 3.42% |
| 2025-02-13 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.21 | 202976 | 8390.06 | 2.35% |
| 2025-02-12 | 4.05 | 4.13 | 0.07 | 1.72% | 4.02 | 4.13 | 185357 | 7559.67 | 2.15% |
| 2025-02-11 | 4.15 | 4.06 | -0.09 | -2.17% | 4.01 | 4.18 | 235976 | 9566.34 | 2.73% |
| 2025-02-10 | 4.09 | 4.15 | 0.05 | 1.22% | 4.08 | 4.15 | 186995 | 7699.52 | 2.16% |
| 2025-02-07 | 4.00 | 4.10 | 0.11 | 2.76% | 3.99 | 4.14 | 238883 | 9747.52 | 2.76% |
| 2025-02-06 | 3.98 | 3.99 | 0.01 | 0.25% | 3.94 | 4.04 | 187334 | 7482.11 | 2.17% |
| 2025-02-05 | 3.93 | 3.98 | 0.08 | 2.05% | 3.93 | 4.06 | 156853 | 6279.41 | 1.82% |
| 2025-01-27 | 3.95 | 3.90 | -0.03 | -0.76% | 3.90 | 4.05 | 143622 | 5704.29 | 1.66% |
| 2025-01-24 | 3.94 | 3.93 | -0.04 | -1.01% | 3.91 | 3.99 | 133984 | 5275.67 | 1.55% |
| 2025-01-23 | 4.04 | 3.97 | 0.00 | 0.00% | 3.97 | 4.12 | 150422 | 6096.24 | 1.74% |
| 2025-01-22 | 4.07 | 3.97 | -0.08 | -1.98% | 3.96 | 4.08 | 110720 | 4433.60 | 1.28% |
| 2025-01-21 | 4.10 | 4.05 | -0.04 | -0.98% | 3.99 | 4.12 | 132458 | 5353.33 | 1.53% |
| 2025-01-20 | 4.07 | 4.09 | 0.05 | 1.24% | 4.03 | 4.12 | 143808 | 5879.33 | 1.66% |
| 2025-01-17 | 4.02 | 4.04 | 0.01 | 0.25% | 3.95 | 4.10 | 142385 | 5720.68 | 1.65% |
| 2025-01-16 | 3.99 | 4.03 | 0.05 | 1.26% | 3.96 | 4.09 | 147160 | 5932.87 | 1.70% |
| 2025-01-15 | 3.98 | 3.98 | 0.01 | 0.25% | 3.96 | 4.07 | 193256 | 7730.10 | 2.24% |
| 2025-01-14 | 3.83 | 3.97 | 0.20 | 5.31% | 3.78 | 3.98 | 161727 | 6324.37 | 1.87% |
| 2025-01-13 | 3.72 | 3.77 | 0.02 | 0.53% | 3.61 | 3.80 | 146754 | 5464.85 | 1.70% |
| 2025-01-10 | 3.93 | 3.75 | -0.18 | -4.58% | 3.75 | 3.97 | 160518 | 6184.01 | 1.86% |
| 2025-01-09 | 3.86 | 3.93 | 0.07 | 1.81% | 3.82 | 3.99 | 192278 | 7571.94 | 2.23% |
| 2025-01-08 | 3.84 | 3.86 | 0.02 | 0.52% | 3.70 | 3.90 | 196899 | 7499.81 | 2.28% |
| 2025-01-07 | 3.73 | 3.84 | 0.14 | 3.78% | 3.70 | 3.84 | 176599 | 6658.04 | 2.04% |
| 2025-01-06 | 3.76 | 3.70 | -0.06 | -1.60% | 3.60 | 3.78 | 215693 | 7997.47 | 2.50% |
| 2025-01-03 | 4.04 | 3.76 | -0.26 | -6.47% | 3.75 | 4.06 | 235896 | 9117.34 | 2.73% |
| 2025-01-02 | 4.09 | 4.02 | -0.08 | -1.95% | 3.97 | 4.17 | 205674 | 8375.04 | 2.38% |
| 2024-12-31 | 4.18 | 4.10 | -0.07 | -1.68% | 4.08 | 4.21 | 197923 | 8186.02 | 2.29% |
| 2024-12-30 | 4.32 | 4.17 | -0.16 | -3.70% | 4.15 | 4.32 | 264986 | 11102.44 | 3.07% |
| 2024-12-27 | 4.35 | 4.33 | 0.01 | 0.23% | 4.28 | 4.47 | 270463 | 11847.27 | 3.13% |
| 2024-12-26 | 4.23 | 4.32 | 0.09 | 2.13% | 4.23 | 4.40 | 412051 | 17876.66 | 4.77% |
| 2024-12-25 | 4.35 | 4.23 | -0.12 | -2.76% | 4.01 | 4.37 | 450626 | 18847.27 | 5.22% |
| 2024-12-24 | 4.37 | 4.35 | -0.10 | -2.25% | 4.25 | 4.46 | 518144 | 22434.98 | 6.00% |
| 2024-12-23 | 4.90 | 4.45 | -0.49 | -9.92% | 4.45 | 4.93 | 944459 | 43813.62 | 10.93% |
| 2024-12-20 | 4.60 | 4.94 | 0.31 | 6.70% | 4.60 | 5.09 | 1176543 | 58505.65 | 13.62% |
| 2024-12-19 | 4.50 | 4.63 | 0.06 | 1.31% | 4.49 | 4.73 | 233216 | 10797.42 | 2.70% |
| 2024-12-18 | 4.49 | 4.57 | 0.09 | 2.01% | 4.36 | 4.63 | 229131 | 10372.06 | 2.65% |
| 2024-12-17 | 4.69 | 4.48 | -0.25 | -5.29% | 4.45 | 4.72 | 284009 | 12916.62 | 3.29% |
| 2024-12-16 | 4.77 | 4.73 | -0.04 | -0.84% | 4.68 | 4.82 | 202486 | 9628.43 | 2.34% |
| 2024-12-13 | 4.91 | 4.77 | -0.19 | -3.83% | 4.74 | 4.92 | 309211 | 14887.58 | 3.58% |
| 2024-12-12 | 4.88 | 4.96 | 0.08 | 1.64% | 4.81 | 5.00 | 362740 | 17804.36 | 4.20% |
| 2024-12-11 | 4.80 | 4.88 | 0.05 | 1.04% | 4.76 | 4.90 | 299306 | 14518.56 | 3.46% |
恒天海龙(000677)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。
