| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 5.81 | 6.07 | 0.29 | 5.02% | 5.81 | 6.09 | 230608 | 13869.47 | 2.36% |
| 2025-01-13 | 5.70 | 5.78 | 0.03 | 0.52% | 5.59 | 5.85 | 190597 | 10962.02 | 1.95% |
| 2025-01-10 | 6.05 | 5.75 | -0.28 | -4.64% | 5.75 | 6.19 | 257256 | 15319.81 | 2.63% |
| 2025-01-09 | 6.01 | 6.03 | -0.04 | -0.66% | 5.98 | 6.14 | 174300 | 10564.51 | 1.78% |
| 2025-01-08 | 6.17 | 6.07 | -0.09 | -1.46% | 5.79 | 6.17 | 335112 | 20008.74 | 3.43% |
| 2025-01-07 | 6.09 | 6.16 | 0.09 | 1.48% | 6.03 | 6.24 | 211249 | 12938.97 | 2.16% |
| 2025-01-06 | 6.15 | 6.07 | -0.25 | -3.96% | 6.01 | 6.44 | 372225 | 23064.12 | 3.81% |
| 2025-01-03 | 6.74 | 6.32 | -0.67 | -9.59% | 6.29 | 6.83 | 576940 | 37576.19 | 5.90% |
| 2025-01-02 | 7.56 | 6.99 | -0.78 | -10.04% | 6.99 | 7.58 | 612198 | 43903.85 | 6.26% |
| 2024-12-31 | 8.10 | 7.77 | -0.39 | -4.78% | 7.61 | 8.58 | 794385 | 64142.77 | 8.12% |
| 2024-12-30 | 7.80 | 8.16 | 0.18 | 2.26% | 7.57 | 8.18 | 492806 | 38588.45 | 5.04% |
| 2024-12-27 | 7.70 | 7.98 | 0.28 | 3.64% | 7.52 | 8.26 | 509219 | 40495.58 | 5.21% |
| 2024-12-26 | 7.45 | 7.70 | 0.16 | 2.12% | 7.45 | 7.79 | 373787 | 28593.10 | 3.82% |
| 2024-12-25 | 8.08 | 7.54 | -0.45 | -5.63% | 7.47 | 8.17 | 619236 | 47788.19 | 6.33% |
| 2024-12-24 | 7.85 | 7.99 | -0.03 | -0.37% | 7.82 | 8.41 | 717968 | 57691.70 | 7.34% |
| 2024-12-23 | 7.60 | 8.02 | 0.33 | 4.29% | 7.45 | 8.31 | 1093491 | 86570.99 | 11.18% |
| 2024-12-20 | 7.04 | 7.69 | 0.70 | 10.01% | 6.97 | 7.69 | 795858 | 59990.43 | 8.14% |
| 2024-12-19 | 6.91 | 6.99 | 0.01 | 0.14% | 6.82 | 7.10 | 255456 | 17839.20 | 2.61% |
| 2024-12-18 | 7.20 | 6.98 | 0.03 | 0.43% | 6.87 | 7.26 | 340969 | 23891.28 | 3.49% |
| 2024-12-17 | 7.35 | 6.95 | -0.52 | -6.96% | 6.95 | 7.37 | 427465 | 30414.67 | 4.37% |
| 2024-12-16 | 7.19 | 7.47 | 0.28 | 3.89% | 7.10 | 7.60 | 549530 | 40601.42 | 5.62% |
| 2024-12-13 | 7.07 | 7.19 | 0.10 | 1.41% | 7.02 | 7.35 | 489155 | 35216.87 | 5.00% |
| 2024-12-12 | 7.00 | 7.11 | 0.04 | 0.57% | 6.91 | 7.13 | 375162 | 26414.45 | 3.84% |
| 2024-12-11 | 6.63 | 7.07 | 0.39 | 5.84% | 6.62 | 7.10 | 628762 | 43606.86 | 6.43% |
| 2024-12-10 | 6.89 | 6.68 | -0.02 | -0.30% | 6.66 | 6.96 | 372544 | 25253.89 | 3.81% |
| 2024-12-09 | 6.75 | 6.70 | -0.06 | -0.89% | 6.61 | 6.83 | 332650 | 22303.69 | 3.40% |
| 2024-12-06 | 6.88 | 6.76 | -0.18 | -2.59% | 6.72 | 7.00 | 502924 | 34163.68 | 5.14% |
| 2024-12-05 | 6.91 | 6.94 | -0.15 | -2.12% | 6.81 | 7.26 | 623097 | 43562.52 | 6.37% |
| 2024-12-04 | 6.93 | 7.09 | -0.08 | -1.12% | 6.86 | 7.47 | 786080 | 56375.15 | 8.04% |
| 2024-12-03 | 7.84 | 7.17 | 0.04 | 0.56% | 7.12 | 7.84 | 1359487 | 100779.00 | 13.90% |
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。
