| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 6.16 | 6.14 | -0.04 | -0.65% | 6.11 | 6.21 | 157079 | 9657.29 | 1.61% |
| 2025-05-19 | 6.23 | 6.18 | -0.06 | -0.96% | 6.14 | 6.27 | 150816 | 9328.40 | 1.54% |
| 2025-05-16 | 6.17 | 6.24 | 0.06 | 0.97% | 6.15 | 6.31 | 115115 | 7160.69 | 1.18% |
| 2025-05-15 | 6.17 | 6.18 | 0.02 | 0.32% | 6.10 | 6.30 | 170411 | 10578.49 | 1.74% |
| 2025-05-14 | 6.20 | 6.16 | -0.06 | -0.96% | 6.12 | 6.23 | 160200 | 9883.08 | 1.64% |
| 2025-05-13 | 6.31 | 6.22 | -0.05 | -0.80% | 6.20 | 6.34 | 115324 | 7209.10 | 1.18% |
| 2025-05-12 | 6.25 | 6.27 | 0.04 | 0.64% | 6.23 | 6.31 | 119627 | 7498.80 | 1.22% |
| 2025-05-09 | 6.31 | 6.23 | -0.11 | -1.74% | 6.21 | 6.35 | 125743 | 7860.48 | 1.29% |
| 2025-05-08 | 6.29 | 6.34 | 0.04 | 0.63% | 6.26 | 6.38 | 131489 | 8313.61 | 1.34% |
| 2025-05-07 | 6.37 | 6.30 | 0.00 | 0.00% | 6.26 | 6.41 | 156553 | 9873.03 | 1.60% |
| 2025-05-06 | 6.19 | 6.30 | 0.13 | 2.11% | 6.19 | 6.33 | 165728 | 10391.27 | 1.69% |
| 2025-04-30 | 6.08 | 6.17 | 0.06 | 0.98% | 6.08 | 6.22 | 133374 | 8231.63 | 1.36% |
| 2025-04-29 | 6.07 | 6.11 | 0.03 | 0.49% | 6.06 | 6.20 | 101214 | 6209.37 | 1.04% |
| 2025-04-28 | 6.28 | 6.08 | -0.07 | -1.14% | 6.05 | 6.28 | 162025 | 9953.08 | 1.66% |
| 2025-04-25 | 6.16 | 6.15 | 0.00 | 0.00% | 6.15 | 6.25 | 133234 | 8258.09 | 1.36% |
| 2025-04-24 | 6.24 | 6.15 | -0.08 | -1.28% | 6.13 | 6.28 | 134190 | 8324.78 | 1.37% |
| 2025-04-23 | 6.31 | 6.23 | -0.09 | -1.42% | 6.22 | 6.36 | 154597 | 9704.52 | 1.58% |
| 2025-04-22 | 6.30 | 6.32 | 0.08 | 1.28% | 6.23 | 6.39 | 266805 | 16882.72 | 2.73% |
| 2025-04-21 | 6.14 | 6.24 | 0.03 | 0.48% | 6.11 | 6.24 | 144584 | 8945.82 | 1.48% |
| 2025-04-18 | 6.22 | 6.21 | -0.01 | -0.16% | 6.13 | 6.26 | 172879 | 10707.33 | 1.77% |
| 2025-04-17 | 6.28 | 6.22 | -0.07 | -1.11% | 6.19 | 6.38 | 202908 | 12752.92 | 2.08% |
| 2025-04-16 | 6.35 | 6.29 | -0.11 | -1.72% | 6.18 | 6.44 | 244565 | 15410.87 | 2.50% |
| 2025-04-15 | 6.66 | 6.40 | -0.40 | -5.88% | 6.38 | 6.69 | 469498 | 30492.77 | 4.80% |
| 2025-04-14 | 6.52 | 6.80 | 0.32 | 4.94% | 6.40 | 7.12 | 686704 | 46165.90 | 7.02% |
| 2025-04-11 | 6.22 | 6.48 | 0.23 | 3.68% | 6.17 | 6.59 | 513184 | 32988.12 | 5.25% |
| 2025-04-10 | 6.02 | 6.25 | 0.09 | 1.46% | 6.01 | 6.43 | 542183 | 34028.00 | 5.54% |
| 2025-04-09 | 5.44 | 6.16 | 0.56 | 10.00% | 5.25 | 6.16 | 562241 | 32385.10 | 5.75% |
| 2025-04-08 | 5.45 | 5.60 | 0.03 | 0.54% | 5.36 | 5.62 | 363174 | 19996.36 | 3.71% |
| 2025-04-07 | 5.89 | 5.57 | -0.62 | -10.02% | 5.57 | 5.89 | 307025 | 17291.74 | 3.14% |
| 2025-04-03 | 6.05 | 6.19 | 0.08 | 1.31% | 6.02 | 6.20 | 213581 | 13125.94 | 2.18% |
| 2025-04-02 | 6.13 | 6.11 | -0.02 | -0.33% | 6.09 | 6.26 | 235085 | 14461.17 | 2.40% |
| 2025-04-01 | 6.26 | 6.13 | -0.02 | -0.33% | 6.12 | 6.28 | 221565 | 13713.91 | 2.27% |
| 2025-03-31 | 6.40 | 6.15 | -0.33 | -5.09% | 6.09 | 6.44 | 368808 | 22859.18 | 3.77% |
| 2025-03-28 | 6.54 | 6.48 | -0.05 | -0.77% | 6.48 | 6.61 | 200483 | 13079.80 | 2.05% |
| 2025-03-27 | 6.64 | 6.53 | -0.13 | -1.95% | 6.45 | 6.66 | 280763 | 18390.85 | 2.87% |
| 2025-03-26 | 6.77 | 6.66 | -0.14 | -2.06% | 6.58 | 6.98 | 538501 | 36228.13 | 5.51% |
| 2025-03-25 | 7.41 | 6.80 | -0.76 | -10.05% | 6.80 | 7.47 | 673018 | 47731.09 | 6.88% |
| 2025-03-24 | 7.68 | 7.56 | -0.04 | -0.53% | 7.35 | 7.90 | 721321 | 55018.24 | 7.38% |
| 2025-03-21 | 7.41 | 7.60 | 0.12 | 1.60% | 7.40 | 7.97 | 766970 | 58983.18 | 7.84% |
| 2025-03-20 | 7.42 | 7.48 | 0.06 | 0.81% | 7.30 | 7.60 | 339344 | 25252.12 | 3.47% |
| 2025-03-19 | 7.50 | 7.42 | -0.07 | -0.93% | 7.35 | 7.52 | 283765 | 21063.80 | 2.90% |
| 2025-03-18 | 7.50 | 7.49 | -0.11 | -1.45% | 7.44 | 7.62 | 524374 | 39439.14 | 5.36% |
| 2025-03-17 | 7.29 | 7.60 | 0.33 | 4.54% | 7.26 | 7.78 | 787266 | 59537.90 | 8.05% |
| 2025-03-14 | 7.01 | 7.27 | 0.40 | 5.82% | 7.01 | 7.40 | 646652 | 46728.48 | 6.61% |
| 2025-03-13 | 6.90 | 6.87 | -0.05 | -0.72% | 6.72 | 6.95 | 236828 | 16139.26 | 2.42% |
| 2025-03-12 | 6.99 | 6.92 | -0.06 | -0.86% | 6.90 | 7.05 | 232908 | 16200.18 | 2.38% |
| 2025-03-11 | 6.95 | 6.98 | -0.10 | -1.41% | 6.90 | 7.04 | 208938 | 14527.04 | 2.14% |
| 2025-03-10 | 7.05 | 7.08 | 0.08 | 1.14% | 6.92 | 7.17 | 330174 | 23254.00 | 3.38% |
| 2025-03-07 | 7.18 | 7.00 | -0.25 | -3.45% | 6.95 | 7.18 | 345431 | 24308.49 | 3.53% |
| 2025-03-06 | 7.10 | 7.25 | 0.15 | 2.11% | 7.05 | 7.33 | 409671 | 29638.60 | 4.19% |
| 2025-03-05 | 7.26 | 7.10 | 0.11 | 1.57% | 6.82 | 7.40 | 449762 | 31597.62 | 4.60% |
| 2025-03-04 | 6.93 | 6.99 | -0.02 | -0.29% | 6.90 | 7.03 | 221251 | 15397.12 | 2.26% |
| 2025-03-03 | 7.28 | 7.01 | -0.25 | -3.44% | 6.98 | 7.36 | 364584 | 25996.68 | 3.73% |
| 2025-02-28 | 7.51 | 7.26 | -0.39 | -5.10% | 7.24 | 7.59 | 602960 | 44755.02 | 6.17% |
| 2025-02-27 | 7.10 | 7.65 | 0.58 | 8.20% | 7.07 | 7.78 | 923350 | 70293.54 | 9.44% |
| 2025-02-26 | 6.94 | 7.07 | 0.20 | 2.91% | 6.88 | 7.13 | 360363 | 25346.41 | 3.69% |
| 2025-02-25 | 6.83 | 6.87 | -0.10 | -1.43% | 6.78 | 7.08 | 348209 | 24155.01 | 3.56% |
| 2025-02-24 | 6.98 | 6.97 | 0.00 | 0.00% | 6.85 | 7.24 | 485073 | 34090.29 | 4.96% |
| 2025-02-21 | 6.95 | 6.97 | -0.03 | -0.43% | 6.88 | 7.20 | 585287 | 41088.11 | 5.99% |
| 2025-02-20 | 7.48 | 7.00 | 0.07 | 1.01% | 6.94 | 7.48 | 903793 | 65278.95 | 9.24% |
| 2025-02-19 | 6.93 | 6.93 | 0.63 | 10.00% | 6.93 | 6.93 | 107224 | 7430.61 | 1.10% |
| 2025-02-18 | 6.54 | 6.30 | -0.27 | -4.11% | 6.27 | 6.54 | 229557 | 14722.80 | 2.35% |
| 2025-02-17 | 6.50 | 6.57 | 0.08 | 1.23% | 6.50 | 6.65 | 195335 | 12844.17 | 2.00% |
| 2025-02-14 | 6.55 | 6.49 | -0.13 | -1.96% | 6.45 | 6.60 | 219138 | 14245.88 | 2.24% |
| 2025-02-13 | 6.76 | 6.62 | -0.07 | -1.05% | 6.60 | 6.77 | 214204 | 14277.72 | 2.19% |
| 2025-02-12 | 6.48 | 6.69 | 0.14 | 2.14% | 6.46 | 6.77 | 294849 | 19647.83 | 3.02% |
| 2025-02-11 | 6.57 | 6.55 | 0.02 | 0.31% | 6.49 | 6.77 | 270914 | 17883.58 | 2.77% |
| 2025-02-10 | 6.42 | 6.53 | 0.13 | 2.03% | 6.38 | 6.62 | 234672 | 15220.32 | 2.40% |
| 2025-02-07 | 6.28 | 6.40 | 0.12 | 1.91% | 6.26 | 6.65 | 365697 | 23702.27 | 3.74% |
| 2025-02-06 | 6.24 | 6.28 | 0.03 | 0.48% | 6.09 | 6.29 | 243038 | 15070.38 | 2.49% |
| 2025-02-05 | 6.27 | 6.25 | -0.03 | -0.48% | 6.19 | 6.34 | 171958 | 10753.26 | 1.76% |
| 2025-01-27 | 6.21 | 6.28 | 0.07 | 1.13% | 6.18 | 6.39 | 213446 | 13436.52 | 2.18% |
| 2025-01-24 | 6.04 | 6.21 | 0.14 | 2.31% | 6.03 | 6.26 | 238278 | 14649.08 | 2.44% |
| 2025-01-23 | 6.13 | 6.07 | 0.01 | 0.17% | 6.06 | 6.22 | 175688 | 10788.21 | 1.80% |
| 2025-01-22 | 6.21 | 6.06 | -0.14 | -2.26% | 6.03 | 6.21 | 166981 | 10174.58 | 1.71% |
| 2025-01-21 | 6.20 | 6.20 | 0.01 | 0.16% | 6.14 | 6.28 | 151990 | 9427.01 | 1.55% |
| 2025-01-20 | 6.26 | 6.19 | 0.02 | 0.32% | 6.10 | 6.27 | 181369 | 11257.63 | 1.85% |
| 2025-01-17 | 6.19 | 6.17 | -0.13 | -2.06% | 6.11 | 6.26 | 236491 | 14618.68 | 2.42% |
| 2025-01-16 | 6.13 | 6.30 | 0.19 | 3.11% | 6.05 | 6.47 | 313272 | 19504.99 | 3.20% |
| 2025-01-15 | 6.08 | 6.11 | 0.04 | 0.66% | 6.01 | 6.30 | 245525 | 15075.83 | 2.51% |
海南高速(000886)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。
