| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.73 | 5.84 | 0.11 | 1.92% | 5.72 | 5.84 | 134594 | 7782.25 | 1.38% |
| 2026-03-24 | 5.67 | 5.73 | 0.18 | 3.24% | 5.55 | 5.73 | 199791 | 11302.31 | 2.04% |
| 2026-03-23 | 5.80 | 5.55 | -0.32 | -5.45% | 5.52 | 5.81 | 260458 | 14759.90 | 2.66% |
| 2026-03-20 | 5.99 | 5.87 | -0.07 | -1.18% | 5.87 | 6.01 | 146803 | 8697.01 | 1.50% |
| 2026-03-19 | 6.08 | 5.94 | -0.20 | -3.26% | 5.92 | 6.09 | 158134 | 9492.63 | 1.62% |
| 2026-03-18 | 6.15 | 6.14 | -0.01 | -0.16% | 6.02 | 6.15 | 142832 | 8691.54 | 1.46% |
| 2026-03-17 | 6.18 | 6.15 | -0.02 | -0.32% | 6.13 | 6.28 | 165601 | 10277.60 | 1.69% |
| 2026-03-16 | 6.12 | 6.17 | 0.07 | 1.15% | 6.10 | 6.17 | 113563 | 6974.75 | 1.16% |
| 2026-03-13 | 6.18 | 6.10 | -0.08 | -1.29% | 6.09 | 6.21 | 155132 | 9541.18 | 1.59% |
| 2026-03-12 | 6.20 | 6.18 | -0.03 | -0.48% | 6.17 | 6.24 | 96913 | 6009.41 | 0.99% |
| 2026-03-11 | 6.25 | 6.21 | -0.06 | -0.96% | 6.19 | 6.27 | 98550 | 6129.53 | 1.01% |
| 2026-03-10 | 6.24 | 6.27 | 0.08 | 1.29% | 6.22 | 6.30 | 118655 | 7435.76 | 1.21% |
| 2026-03-09 | 6.25 | 6.19 | -0.13 | -2.06% | 6.13 | 6.29 | 187987 | 11625.86 | 1.92% |
| 2026-03-06 | 6.14 | 6.32 | 0.12 | 1.94% | 6.14 | 6.33 | 160461 | 10067.56 | 1.64% |
| 2026-03-05 | 6.22 | 6.20 | 0.03 | 0.49% | 6.17 | 6.26 | 153851 | 9554.61 | 1.57% |
| 2026-03-04 | 6.15 | 6.17 | -0.03 | -0.48% | 6.09 | 6.24 | 178949 | 11039.93 | 1.83% |
| 2026-03-03 | 6.28 | 6.20 | -0.07 | -1.12% | 6.19 | 6.40 | 247773 | 15601.24 | 2.53% |
| 2026-03-02 | 6.40 | 6.27 | -0.22 | -3.39% | 6.21 | 6.41 | 271665 | 17138.75 | 2.78% |
| 2026-02-27 | 6.47 | 6.49 | 0.05 | 0.78% | 6.44 | 6.50 | 140933 | 9129.68 | 1.44% |
| 2026-02-26 | 6.58 | 6.44 | -0.13 | -1.98% | 6.43 | 6.60 | 247598 | 16054.29 | 2.53% |
| 2026-02-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.55 | 6.65 | 220321 | 14554.36 | 2.25% |
| 2026-02-24 | 6.63 | 6.57 | -0.06 | -0.90% | 6.46 | 6.65 | 216016 | 14137.46 | 2.21% |
| 2026-02-13 | 6.56 | 6.63 | 0.09 | 1.38% | 6.56 | 6.72 | 230535 | 15342.86 | 2.36% |
| 2026-02-12 | 6.66 | 6.54 | -0.15 | -2.24% | 6.54 | 6.70 | 208169 | 13722.87 | 2.13% |
| 2026-02-11 | 6.73 | 6.69 | -0.06 | -0.89% | 6.66 | 6.76 | 194412 | 13038.00 | 1.99% |
| 2026-02-10 | 6.71 | 6.75 | 0.11 | 1.66% | 6.62 | 6.86 | 341961 | 23066.37 | 3.50% |
| 2026-02-09 | 6.60 | 6.64 | 0.05 | 0.76% | 6.60 | 6.70 | 210659 | 14013.80 | 2.15% |
| 2026-02-06 | 6.61 | 6.59 | -0.09 | -1.35% | 6.47 | 6.64 | 301779 | 19772.11 | 3.09% |
| 2026-02-05 | 6.66 | 6.68 | 0.08 | 1.21% | 6.60 | 6.77 | 460199 | 30847.98 | 4.71% |
| 2026-02-04 | 6.50 | 6.60 | 0.04 | 0.61% | 6.47 | 6.63 | 269658 | 17710.97 | 2.76% |
| 2026-02-03 | 6.59 | 6.56 | -0.04 | -0.61% | 6.43 | 6.64 | 323117 | 21051.09 | 3.30% |
| 2026-02-02 | 6.52 | 6.60 | 0.24 | 3.77% | 6.52 | 6.70 | 640545 | 42452.09 | 6.55% |
| 2026-01-30 | 6.44 | 6.36 | -0.03 | -0.47% | 6.34 | 6.52 | 263958 | 16953.53 | 2.70% |
| 2026-01-29 | 6.37 | 6.39 | 0.01 | 0.16% | 6.28 | 6.44 | 209213 | 13349.29 | 2.14% |
| 2026-01-28 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.45 | 178031 | 11384.03 | 1.82% |
| 2026-01-27 | 6.41 | 6.39 | -0.05 | -0.78% | 6.27 | 6.44 | 191044 | 12122.61 | 1.95% |
| 2026-01-26 | 6.57 | 6.44 | -0.14 | -2.13% | 6.42 | 6.58 | 273289 | 17675.27 | 2.79% |
| 2026-01-23 | 6.52 | 6.58 | 0.05 | 0.77% | 6.51 | 6.60 | 238849 | 15705.01 | 2.44% |
| 2026-01-22 | 6.46 | 6.53 | 0.05 | 0.77% | 6.46 | 6.53 | 182554 | 11871.20 | 1.87% |
| 2026-01-21 | 6.45 | 6.48 | -0.01 | -0.15% | 6.39 | 6.49 | 148772 | 9603.98 | 1.52% |
| 2026-01-20 | 6.57 | 6.49 | -0.10 | -1.52% | 6.46 | 6.57 | 221430 | 14384.31 | 2.26% |
| 2026-01-19 | 6.47 | 6.59 | 0.13 | 2.01% | 6.42 | 6.64 | 309783 | 20281.60 | 3.17% |
| 2026-01-16 | 6.48 | 6.46 | 0.01 | 0.16% | 6.41 | 6.52 | 217607 | 14051.28 | 2.23% |
| 2026-01-15 | 6.50 | 6.45 | -0.11 | -1.68% | 6.42 | 6.54 | 295213 | 19094.35 | 3.02% |
| 2026-01-14 | 6.67 | 6.56 | -0.10 | -1.50% | 6.48 | 6.71 | 518902 | 34305.70 | 5.31% |
| 2026-01-13 | 6.95 | 6.66 | -0.31 | -4.45% | 6.64 | 6.97 | 560952 | 37931.55 | 5.74% |
| 2026-01-12 | 6.68 | 6.97 | 0.39 | 5.93% | 6.68 | 7.10 | 903344 | 62795.41 | 9.24% |
| 2026-01-09 | 6.49 | 6.58 | 0.09 | 1.39% | 6.47 | 6.58 | 386568 | 25333.29 | 3.95% |
| 2026-01-08 | 6.47 | 6.49 | 0.02 | 0.31% | 6.45 | 6.58 | 330545 | 21528.10 | 3.38% |
| 2026-01-07 | 6.53 | 6.47 | -0.10 | -1.52% | 6.47 | 6.62 | 409353 | 26757.38 | 4.19% |
| 2026-01-06 | 6.53 | 6.57 | 0.02 | 0.31% | 6.53 | 6.64 | 351495 | 23132.53 | 3.59% |
| 2026-01-05 | 6.75 | 6.55 | -0.31 | -4.52% | 6.53 | 6.76 | 533237 | 35092.57 | 5.45% |
| 2025-12-31 | 6.79 | 6.86 | 0.11 | 1.63% | 6.65 | 6.97 | 524347 | 35603.55 | 5.36% |
| 2025-12-30 | 7.06 | 6.75 | -0.36 | -5.06% | 6.72 | 7.08 | 640785 | 43705.82 | 6.55% |
| 2025-12-29 | 7.27 | 7.11 | -0.21 | -2.87% | 7.08 | 7.45 | 684882 | 49423.90 | 7.00% |
| 2025-12-26 | 7.05 | 7.32 | 0.26 | 3.68% | 7.02 | 7.49 | 921941 | 67364.05 | 9.43% |
| 2025-12-25 | 7.31 | 7.06 | -0.28 | -3.81% | 7.05 | 7.35 | 667495 | 47601.29 | 6.83% |
| 2025-12-24 | 7.31 | 7.34 | -0.08 | -1.08% | 7.20 | 7.47 | 986223 | 72277.34 | 10.09% |
| 2025-12-23 | 7.67 | 7.42 | 0.07 | 0.95% | 7.38 | 7.94 | 1709517 | 130134.53 | 17.48% |
| 2025-12-22 | 6.78 | 7.35 | 0.67 | 10.03% | 6.78 | 7.35 | 934354 | 67075.83 | 9.56% |
| 2025-12-19 | 6.30 | 6.68 | 0.40 | 6.37% | 6.25 | 6.85 | 834188 | 54493.09 | 8.53% |
| 2025-12-18 | 6.52 | 6.28 | -0.30 | -4.56% | 6.26 | 6.53 | 578241 | 36873.71 | 5.91% |
| 2025-12-17 | 6.80 | 6.58 | -0.33 | -4.78% | 6.36 | 6.83 | 624100 | 40584.33 | 6.38% |
| 2025-12-16 | 7.33 | 6.91 | -0.45 | -6.11% | 6.73 | 7.52 | 852241 | 59903.38 | 8.72% |
| 2025-12-15 | 7.45 | 7.36 | -0.12 | -1.60% | 7.23 | 7.59 | 703706 | 51925.29 | 7.20% |
| 2025-12-12 | 7.76 | 7.48 | -0.33 | -4.23% | 7.42 | 7.85 | 936684 | 70896.22 | 9.58% |
| 2025-12-11 | 8.10 | 7.81 | -0.35 | -4.29% | 7.80 | 8.28 | 1541562 | 122759.34 | 15.77% |
| 2025-12-10 | 7.43 | 8.16 | 0.74 | 9.97% | 7.22 | 8.16 | 1736915 | 138060.66 | 17.76% |
| 2025-12-09 | 7.69 | 7.42 | -0.35 | -4.50% | 7.24 | 7.73 | 765212 | 56752.91 | 7.83% |
| 2025-12-08 | 7.34 | 7.77 | 0.38 | 5.14% | 7.32 | 8.08 | 826970 | 64241.35 | 8.46% |
| 2025-12-05 | 7.34 | 7.39 | 0.06 | 0.82% | 7.16 | 7.49 | 461207 | 33846.91 | 4.72% |
| 2025-12-04 | 7.69 | 7.33 | -0.43 | -5.54% | 7.30 | 7.71 | 519557 | 38559.96 | 5.31% |
| 2025-12-03 | 7.73 | 7.76 | -0.02 | -0.26% | 7.70 | 7.89 | 551714 | 42955.34 | 5.64% |
| 2025-12-02 | 7.67 | 7.78 | 0.06 | 0.78% | 7.52 | 7.81 | 443554 | 34034.09 | 4.54% |
| 2025-12-01 | 7.74 | 7.72 | -0.02 | -0.26% | 7.61 | 7.82 | 484169 | 37358.26 | 4.95% |
| 2025-11-28 | 7.23 | 7.74 | 0.55 | 7.65% | 7.14 | 7.86 | 958409 | 72683.26 | 9.80% |
| 2025-11-27 | 7.30 | 7.19 | -0.23 | -3.10% | 7.13 | 7.51 | 430882 | 31319.03 | 4.41% |
| 2025-11-26 | 7.43 | 7.42 | -0.04 | -0.54% | 7.39 | 7.74 | 559680 | 42324.51 | 5.72% |
| 2025-11-25 | 7.42 | 7.46 | 0.04 | 0.54% | 7.28 | 7.57 | 509449 | 37720.28 | 5.21% |
| 2025-11-24 | 7.47 | 7.42 | 0.04 | 0.54% | 7.14 | 7.94 | 623192 | 46189.05 | 6.37% |
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。
