| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 140040 | 868.25 | 0.59% |
| 2024-08-02 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 177628 | 1225.63 | 0.74% |
| 2024-08-01 | 0.77 | 0.77 | -0.09 | -10.47% | 0.77 | 0.77 | 818571 | 6303.00 | 3.43% |
| 2024-07-17 | 0.86 | 0.86 | -0.09 | -9.47% | 0.86 | 0.94 | 4681368 | 41029.77 | 19.61% |
| 2024-07-16 | 0.94 | 0.95 | 0.00 | 0.00% | 0.93 | 1.03 | 4489280 | 44117.63 | 18.81% |
| 2024-07-15 | 0.93 | 0.95 | 0.04 | 4.40% | 0.90 | 0.98 | 3880386 | 36834.33 | 16.26% |
| 2024-07-12 | 0.90 | 0.91 | 0.08 | 9.64% | 0.87 | 0.91 | 2262413 | 20436.81 | 9.48% |
| 2024-07-11 | 0.79 | 0.83 | 0.08 | 10.67% | 0.76 | 0.83 | 1982875 | 15985.90 | 8.31% |
| 2024-07-10 | 0.72 | 0.75 | -0.04 | -5.06% | 0.71 | 0.83 | 3499707 | 26591.03 | 14.66% |
| 2024-07-09 | 0.86 | 0.79 | -0.09 | -10.23% | 0.79 | 0.88 | 3030060 | 24502.65 | 12.70% |
| 2024-07-08 | 0.92 | 0.88 | -0.07 | -7.37% | 0.86 | 0.96 | 2607075 | 23654.73 | 10.92% |
| 2024-07-05 | 0.92 | 0.95 | 0.00 | 0.00% | 0.90 | 1.00 | 3505213 | 33693.20 | 14.69% |
| 2024-07-04 | 0.93 | 0.95 | 0.06 | 6.74% | 0.82 | 0.98 | 5301968 | 49216.67 | 22.21% |
| 2024-07-03 | 0.84 | 0.89 | 0.08 | 9.88% | 0.83 | 0.89 | 1262058 | 11037.26 | 5.29% |
| 2024-07-02 | 0.73 | 0.81 | 0.07 | 9.46% | 0.71 | 0.81 | 2683036 | 21093.94 | 11.24% |
| 2024-07-01 | 0.70 | 0.74 | 0.02 | 2.78% | 0.68 | 0.77 | 3399148 | 24754.13 | 14.24% |
| 2024-06-28 | 0.72 | 0.72 | -0.08 | -10.00% | 0.72 | 0.78 | 4597315 | 33478.77 | 19.26% |
| 2024-06-27 | 0.80 | 0.80 | -0.09 | -10.11% | 0.80 | 0.83 | 2185859 | 17584.23 | 9.16% |
| 2024-06-26 | 0.93 | 0.89 | -0.10 | -10.10% | 0.89 | 0.94 | 2863314 | 25659.15 | 12.00% |
| 2024-06-25 | 1.00 | 0.99 | -0.06 | -5.71% | 0.95 | 1.04 | 1734185 | 16888.33 | 7.27% |
| 2024-06-24 | 1.11 | 1.05 | -0.08 | -7.08% | 1.02 | 1.12 | 1596341 | 16634.86 | 6.69% |
| 2024-06-21 | 1.15 | 1.13 | -0.05 | -4.24% | 1.12 | 1.17 | 738169 | 8433.08 | 3.09% |
| 2024-06-20 | 1.14 | 1.18 | 0.03 | 2.61% | 1.10 | 1.22 | 1382724 | 16033.71 | 5.79% |
| 2024-06-19 | 1.24 | 1.15 | -0.04 | -3.36% | 1.14 | 1.26 | 1679697 | 19961.65 | 7.04% |
| 2024-06-18 | 1.08 | 1.19 | 0.11 | 10.19% | 1.07 | 1.19 | 1268417 | 14541.87 | 5.31% |
| 2024-06-17 | 1.17 | 1.08 | -0.10 | -8.47% | 1.08 | 1.17 | 952645 | 10660.22 | 3.99% |
| 2024-06-14 | 1.17 | 1.18 | -0.01 | -0.84% | 1.15 | 1.19 | 508238 | 5936.79 | 2.13% |
| 2024-06-13 | 1.21 | 1.19 | -0.02 | -1.65% | 1.17 | 1.23 | 522516 | 6228.72 | 2.19% |
| 2024-06-12 | 1.20 | 1.21 | 0.00 | 0.00% | 1.19 | 1.23 | 542571 | 6589.82 | 2.27% |
| 2024-06-11 | 1.20 | 1.21 | 0.00 | 0.00% | 1.16 | 1.21 | 725720 | 8601.82 | 3.04% |
| 2024-06-07 | 1.19 | 1.21 | 0.00 | 0.00% | 1.12 | 1.25 | 1663798 | 19555.41 | 6.97% |
| 2024-06-06 | 1.34 | 1.21 | -0.13 | -9.70% | 1.21 | 1.36 | 846031 | 10570.25 | 3.54% |
| 2024-06-05 | 1.33 | 1.34 | 0.00 | 0.00% | 1.32 | 1.37 | 373655 | 5040.77 | 1.57% |
| 2024-06-04 | 1.37 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 387357 | 5207.05 | 1.62% |
| 2024-06-03 | 1.40 | 1.36 | -0.05 | -3.55% | 1.35 | 1.40 | 400618 | 5481.83 | 1.68% |
| 2024-05-31 | 1.41 | 1.41 | 0.00 | 0.00% | 1.39 | 1.41 | 205022 | 2876.06 | 0.86% |
| 2024-05-30 | 1.44 | 1.41 | -0.04 | -2.76% | 1.38 | 1.44 | 553661 | 7783.39 | 2.32% |
| 2024-05-29 | 1.49 | 1.45 | -0.04 | -2.68% | 1.43 | 1.50 | 421847 | 6181.08 | 1.77% |
| 2024-05-28 | 1.51 | 1.49 | -0.02 | -1.32% | 1.47 | 1.52 | 273850 | 4102.73 | 1.15% |
| 2024-05-27 | 1.53 | 1.51 | -0.03 | -1.95% | 1.47 | 1.56 | 425292 | 6395.96 | 1.78% |
| 2024-05-24 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.59 | 457604 | 7131.09 | 1.92% |
| 2024-05-23 | 1.60 | 1.55 | -0.06 | -3.73% | 1.54 | 1.60 | 467852 | 7316.99 | 1.96% |
| 2024-05-22 | 1.58 | 1.61 | 0.03 | 1.90% | 1.58 | 1.61 | 433967 | 6929.34 | 1.82% |
| 2024-05-21 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 345670 | 5471.55 | 1.45% |
| 2024-05-20 | 1.62 | 1.60 | -0.02 | -1.23% | 1.58 | 1.63 | 641860 | 10263.86 | 2.69% |
| 2024-05-17 | 1.62 | 1.62 | 0.00 | 0.00% | 1.59 | 1.65 | 985652 | 15916.08 | 4.13% |
| 2024-05-16 | 1.58 | 1.62 | 0.04 | 2.53% | 1.57 | 1.66 | 1149028 | 18720.50 | 4.81% |
| 2024-05-15 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.62 | 768680 | 12156.13 | 3.22% |
| 2024-05-14 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.56 | 321050 | 4950.67 | 1.35% |
| 2024-05-13 | 1.54 | 1.53 | -0.03 | -1.92% | 1.52 | 1.57 | 512513 | 7908.87 | 2.15% |
| 2024-05-10 | 1.51 | 1.56 | 0.05 | 3.31% | 1.51 | 1.63 | 1054988 | 16426.55 | 4.42% |
| 2024-05-09 | 1.48 | 1.51 | 0.03 | 2.03% | 1.46 | 1.52 | 396358 | 5963.17 | 1.66% |
| 2024-05-08 | 1.52 | 1.48 | -0.04 | -2.63% | 1.48 | 1.52 | 344897 | 5153.11 | 1.45% |
| 2024-05-07 | 1.52 | 1.52 | 0.01 | 0.66% | 1.49 | 1.53 | 405564 | 6118.62 | 1.70% |
| 2024-05-06 | 1.50 | 1.51 | 0.03 | 2.03% | 1.49 | 1.52 | 527825 | 7945.36 | 2.21% |
| 2024-04-30 | 1.50 | 1.48 | 0.03 | 2.07% | 1.46 | 1.53 | 867669 | 12946.01 | 3.64% |
| 2024-04-29 | 1.36 | 1.45 | 0.09 | 6.62% | 1.35 | 1.47 | 892943 | 12656.19 | 3.74% |
| 2024-04-26 | 1.32 | 1.36 | 0.03 | 2.26% | 1.32 | 1.36 | 512660 | 6888.23 | 2.15% |
| 2024-04-25 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.35 | 343546 | 4589.82 | 1.44% |
| 2024-04-24 | 1.33 | 1.33 | 0.00 | 0.00% | 1.31 | 1.34 | 263361 | 3491.44 | 1.10% |
| 2024-04-23 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.35 | 317721 | 4215.93 | 1.33% |
| 2024-04-22 | 1.33 | 1.33 | -0.01 | -0.75% | 1.30 | 1.34 | 416663 | 5483.07 | 1.75% |
| 2024-04-19 | 1.34 | 1.34 | -0.01 | -0.74% | 1.31 | 1.36 | 434033 | 5783.90 | 1.82% |
| 2024-04-18 | 1.37 | 1.35 | -0.03 | -2.17% | 1.35 | 1.38 | 391670 | 5323.32 | 1.64% |
| 2024-04-17 | 1.33 | 1.38 | 0.05 | 3.76% | 1.33 | 1.39 | 583285 | 7979.59 | 2.44% |
| 2024-04-16 | 1.37 | 1.33 | -0.06 | -4.32% | 1.29 | 1.38 | 793861 | 10506.99 | 3.33% |
| 2024-04-15 | 1.46 | 1.39 | -0.09 | -6.08% | 1.33 | 1.48 | 946849 | 13185.15 | 3.97% |
| 2024-04-12 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 431473 | 6423.68 | 1.81% |
| 2024-04-11 | 1.50 | 1.50 | -0.02 | -1.32% | 1.49 | 1.53 | 574094 | 8648.54 | 2.41% |
| 2024-04-10 | 1.55 | 1.52 | -0.04 | -2.56% | 1.50 | 1.55 | 851550 | 12948.80 | 3.57% |
| 2024-04-09 | 1.54 | 1.56 | 0.01 | 0.65% | 1.52 | 1.56 | 813471 | 12546.51 | 3.41% |
| 2024-04-08 | 1.55 | 1.55 | 0.01 | 0.65% | 1.54 | 1.61 | 1420136 | 22262.90 | 5.95% |
| 2024-04-03 | 1.54 | 1.54 | -0.08 | -4.94% | 1.52 | 1.58 | 2319000 | 35740.59 | 9.72% |
| 2024-04-02 | 1.57 | 1.62 | 0.11 | 7.28% | 1.56 | 1.66 | 3536630 | 58195.07 | 14.82% |
| 2024-04-01 | 1.47 | 1.51 | 0.04 | 2.72% | 1.46 | 1.51 | 423356 | 6306.70 | 1.77% |
| 2024-03-29 | 1.46 | 1.47 | 0.00 | 0.00% | 1.45 | 1.47 | 221146 | 3227.49 | 0.93% |
| 2024-03-28 | 1.44 | 1.47 | 0.02 | 1.38% | 1.43 | 1.48 | 412888 | 6033.24 | 1.73% |
| 2024-03-27 | 1.49 | 1.45 | -0.05 | -3.33% | 1.43 | 1.50 | 491835 | 7197.02 | 2.06% |
| 2024-03-26 | 1.51 | 1.50 | 0.00 | 0.00% | 1.47 | 1.52 | 420260 | 6283.14 | 1.76% |
| 2024-03-25 | 1.56 | 1.50 | -0.05 | -3.23% | 1.50 | 1.57 | 529194 | 8083.90 | 2.22% |
海印股份(000861)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。
