| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.07 | 4.08 | 0.06 | 1.49% | 4.02 | 4.11 | 134404 | 5459.21 | 1.56% |
| 2026-02-02 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.12 | 167663 | 6808.64 | 1.94% |
| 2026-01-30 | 4.04 | 4.11 | 0.03 | 0.74% | 4.02 | 4.17 | 220112 | 8994.92 | 2.55% |
| 2026-01-29 | 4.05 | 4.08 | -0.01 | -0.24% | 4.02 | 4.15 | 208589 | 8541.80 | 2.41% |
| 2026-01-28 | 4.26 | 4.09 | -0.27 | -6.19% | 4.03 | 4.28 | 483921 | 19978.39 | 5.60% |
| 2026-01-27 | 4.45 | 4.36 | -0.11 | -2.46% | 4.29 | 4.46 | 236308 | 10269.61 | 2.74% |
| 2026-01-26 | 4.58 | 4.47 | -0.12 | -2.61% | 4.41 | 4.60 | 276541 | 12389.04 | 3.20% |
| 2026-01-23 | 4.47 | 4.59 | 0.11 | 2.46% | 4.46 | 4.59 | 324636 | 14777.39 | 3.76% |
| 2026-01-22 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.48 | 184332 | 8207.36 | 2.13% |
| 2026-01-21 | 4.52 | 4.44 | -0.10 | -2.20% | 4.43 | 4.58 | 229586 | 10234.72 | 2.66% |
| 2026-01-20 | 4.54 | 4.54 | 0.02 | 0.44% | 4.48 | 4.67 | 324928 | 14751.53 | 3.76% |
| 2026-01-19 | 4.43 | 4.52 | 0.08 | 1.80% | 4.37 | 4.53 | 362295 | 16254.14 | 4.19% |
| 2026-01-16 | 4.35 | 4.44 | 0.14 | 3.26% | 4.26 | 4.57 | 458564 | 20219.66 | 5.31% |
| 2026-01-15 | 4.44 | 4.30 | -0.13 | -2.93% | 4.28 | 4.49 | 297901 | 12956.62 | 3.45% |
| 2026-01-14 | 4.36 | 4.43 | 0.08 | 1.84% | 4.33 | 4.49 | 322824 | 14273.04 | 3.74% |
| 2026-01-13 | 4.48 | 4.35 | -0.13 | -2.90% | 4.33 | 4.49 | 249693 | 10997.81 | 2.89% |
| 2026-01-12 | 4.39 | 4.48 | 0.09 | 2.05% | 4.36 | 4.51 | 291340 | 12975.05 | 3.37% |
| 2026-01-09 | 4.41 | 4.39 | -0.03 | -0.68% | 4.33 | 4.43 | 256676 | 11213.84 | 2.97% |
| 2026-01-08 | 4.32 | 4.42 | 0.07 | 1.61% | 4.30 | 4.44 | 202213 | 8891.58 | 2.34% |
| 2026-01-07 | 4.42 | 4.35 | -0.08 | -1.81% | 4.32 | 4.44 | 185511 | 8081.73 | 2.15% |
| 2026-01-06 | 4.37 | 4.43 | 0.04 | 0.91% | 4.37 | 4.46 | 159598 | 7037.80 | 1.85% |
| 2026-01-05 | 4.40 | 4.39 | 0.00 | 0.00% | 4.32 | 4.42 | 196467 | 8559.38 | 2.27% |
| 2025-12-31 | 4.44 | 4.39 | -0.02 | -0.45% | 4.36 | 4.45 | 180803 | 7947.35 | 2.09% |
| 2025-12-30 | 4.53 | 4.41 | -0.13 | -2.86% | 4.40 | 4.58 | 300703 | 13442.88 | 3.48% |
| 2025-12-29 | 4.56 | 4.54 | 0.00 | 0.00% | 4.52 | 4.69 | 335040 | 15366.77 | 3.88% |
| 2025-12-26 | 4.52 | 4.54 | 0.04 | 0.89% | 4.47 | 4.62 | 412842 | 18798.76 | 4.78% |
| 2025-12-25 | 4.45 | 4.50 | -0.03 | -0.66% | 4.44 | 4.65 | 705602 | 31934.10 | 8.17% |
| 2025-12-24 | 4.14 | 4.53 | 0.41 | 9.95% | 4.11 | 4.53 | 399817 | 17549.56 | 4.63% |
| 2025-12-23 | 4.31 | 4.12 | -0.19 | -4.41% | 4.11 | 4.32 | 196263 | 8196.68 | 2.27% |
| 2025-12-22 | 4.22 | 4.31 | 0.09 | 2.13% | 4.20 | 4.34 | 209621 | 8974.55 | 2.43% |
| 2025-12-19 | 4.11 | 4.22 | 0.11 | 2.68% | 4.10 | 4.22 | 178879 | 7482.77 | 2.07% |
| 2025-12-18 | 4.05 | 4.11 | 0.06 | 1.48% | 4.04 | 4.18 | 194362 | 8038.36 | 2.25% |
| 2025-12-17 | 4.05 | 4.05 | -0.03 | -0.74% | 3.97 | 4.08 | 187060 | 7523.35 | 2.17% |
| 2025-12-16 | 4.17 | 4.08 | -0.09 | -2.16% | 4.07 | 4.19 | 128167 | 5262.29 | 1.48% |
| 2025-12-15 | 4.12 | 4.17 | 0.03 | 0.72% | 4.09 | 4.25 | 191306 | 8006.46 | 2.21% |
| 2025-12-12 | 4.12 | 4.14 | 0.01 | 0.24% | 4.10 | 4.21 | 131832 | 5470.66 | 1.53% |
| 2025-12-11 | 4.25 | 4.13 | -0.10 | -2.36% | 4.13 | 4.25 | 123508 | 5154.42 | 1.43% |
| 2025-12-10 | 4.20 | 4.23 | 0.00 | 0.00% | 4.18 | 4.26 | 118208 | 4993.93 | 1.37% |
| 2025-12-09 | 4.27 | 4.23 | -0.05 | -1.17% | 4.21 | 4.28 | 141414 | 5997.15 | 1.64% |
| 2025-12-08 | 4.35 | 4.28 | -0.06 | -1.38% | 4.27 | 4.38 | 160074 | 6886.85 | 1.85% |
| 2025-12-05 | 4.32 | 4.34 | 0.02 | 0.46% | 4.29 | 4.35 | 107444 | 4640.43 | 1.24% |
| 2025-12-04 | 4.37 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 113558 | 4931.64 | 1.31% |
| 2025-12-03 | 4.41 | 4.37 | -0.04 | -0.91% | 4.34 | 4.43 | 96588 | 4221.57 | 1.12% |
| 2025-12-02 | 4.45 | 4.41 | -0.02 | -0.45% | 4.35 | 4.45 | 106223 | 4673.08 | 1.23% |
| 2025-12-01 | 4.49 | 4.43 | -0.04 | -0.89% | 4.42 | 4.51 | 117360 | 5231.51 | 1.36% |
| 2025-11-28 | 4.36 | 4.47 | 0.12 | 2.76% | 4.33 | 4.48 | 146577 | 6470.12 | 1.70% |
| 2025-11-27 | 4.39 | 4.35 | -0.02 | -0.46% | 4.34 | 4.40 | 96643 | 4220.14 | 1.12% |
| 2025-11-26 | 4.46 | 4.37 | -0.08 | -1.80% | 4.36 | 4.49 | 119373 | 5275.50 | 1.38% |
| 2025-11-25 | 4.43 | 4.45 | 0.03 | 0.68% | 4.40 | 4.49 | 102811 | 4584.91 | 1.19% |
| 2025-11-24 | 4.36 | 4.42 | 0.08 | 1.84% | 4.33 | 4.44 | 115231 | 5052.60 | 1.33% |
| 2025-11-21 | 4.48 | 4.34 | -0.14 | -3.13% | 4.33 | 4.55 | 173911 | 7662.43 | 2.01% |
| 2025-11-20 | 4.53 | 4.48 | -0.05 | -1.10% | 4.47 | 4.56 | 89555 | 4031.72 | 1.04% |
| 2025-11-19 | 4.57 | 4.53 | -0.07 | -1.52% | 4.49 | 4.61 | 127230 | 5770.43 | 1.47% |
| 2025-11-18 | 4.70 | 4.60 | -0.10 | -2.13% | 4.57 | 4.70 | 143969 | 6641.26 | 1.67% |
| 2025-11-17 | 4.73 | 4.70 | 0.02 | 0.43% | 4.63 | 4.73 | 121843 | 5704.15 | 1.41% |
| 2025-11-14 | 4.67 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 132041 | 6224.64 | 1.53% |
| 2025-11-13 | 4.78 | 4.70 | -0.08 | -1.67% | 4.67 | 4.82 | 234445 | 11102.82 | 2.71% |
| 2025-11-12 | 4.89 | 4.78 | -0.10 | -2.05% | 4.76 | 4.89 | 136726 | 6556.75 | 1.58% |
| 2025-11-11 | 4.75 | 4.88 | 0.13 | 2.74% | 4.72 | 4.89 | 211353 | 10251.70 | 2.45% |
| 2025-11-10 | 4.72 | 4.75 | 0.04 | 0.85% | 4.71 | 4.79 | 131769 | 6252.48 | 1.53% |
| 2025-11-07 | 4.76 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 109171 | 5170.30 | 1.26% |
| 2025-11-06 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.79 | 209211 | 9919.22 | 2.42% |
| 2025-11-05 | 4.63 | 4.70 | 0.02 | 0.43% | 4.62 | 4.72 | 119707 | 5615.39 | 1.39% |
| 2025-11-04 | 4.68 | 4.68 | 0.00 | 0.00% | 4.62 | 4.73 | 186849 | 8751.49 | 2.16% |
| 2025-11-03 | 4.59 | 4.68 | 0.11 | 2.41% | 4.54 | 4.68 | 238843 | 11044.37 | 2.76% |
| 2025-10-31 | 4.54 | 4.57 | 0.03 | 0.66% | 4.45 | 4.59 | 265002 | 11953.74 | 3.07% |
| 2025-10-30 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.62 | 164123 | 7510.04 | 1.90% |
| 2025-10-29 | 4.73 | 4.64 | -0.17 | -3.53% | 4.61 | 4.74 | 281181 | 13044.91 | 3.25% |
| 2025-10-28 | 4.81 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 158558 | 7604.50 | 1.84% |
| 2025-10-27 | 4.88 | 4.80 | -0.08 | -1.64% | 4.77 | 4.89 | 281123 | 13511.03 | 3.25% |
| 2025-10-24 | 4.99 | 4.88 | -0.41 | -7.75% | 4.78 | 5.15 | 576651 | 28195.05 | 6.67% |
| 2025-10-23 | 5.18 | 5.29 | 0.11 | 2.12% | 5.12 | 5.30 | 182034 | 9486.52 | 2.11% |
| 2025-10-22 | 5.20 | 5.18 | -0.06 | -1.15% | 5.17 | 5.25 | 99359 | 5165.92 | 1.15% |
| 2025-10-21 | 5.06 | 5.24 | 0.18 | 3.56% | 5.05 | 5.25 | 188733 | 9784.32 | 2.18% |
| 2025-10-20 | 5.11 | 5.06 | -0.01 | -0.20% | 5.02 | 5.15 | 145354 | 7363.61 | 1.68% |
| 2025-10-17 | 5.21 | 5.07 | -0.13 | -2.50% | 5.06 | 5.26 | 165073 | 8504.89 | 1.91% |
| 2025-10-16 | 5.29 | 5.20 | -0.10 | -1.89% | 5.19 | 5.34 | 222253 | 11656.55 | 2.57% |
| 2025-10-15 | 5.23 | 5.30 | 0.04 | 0.76% | 5.18 | 5.31 | 195799 | 10286.40 | 2.27% |
| 2025-10-14 | 5.22 | 5.26 | 0.09 | 1.74% | 5.21 | 5.36 | 350664 | 18519.24 | 4.06% |
| 2025-10-13 | 4.89 | 5.17 | 0.16 | 3.19% | 4.85 | 5.23 | 335000 | 17130.15 | 3.88% |
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。
