| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 79.73 | 77.63 | -2.78 | -3.46% | 77.60 | 80.35 | 18220 | 14309.99 | 5.15% |
| 2026-02-04 | 78.68 | 80.41 | 2.10 | 2.68% | 78.68 | 81.78 | 30110 | 24220.99 | 8.51% |
| 2026-02-03 | 77.71 | 78.31 | 1.38 | 1.79% | 76.66 | 79.00 | 21375 | 16689.56 | 6.04% |
| 2026-02-02 | 80.82 | 76.93 | -3.06 | -3.83% | 76.33 | 80.82 | 26662 | 20706.85 | 7.53% |
| 2026-01-30 | 81.39 | 79.99 | -2.11 | -2.57% | 79.80 | 82.46 | 27032 | 21848.72 | 7.64% |
| 2026-01-29 | 87.57 | 82.10 | -4.45 | -5.14% | 81.00 | 89.98 | 43914 | 36576.39 | 12.41% |
| 2026-01-28 | 86.12 | 86.55 | 0.42 | 0.49% | 83.00 | 87.38 | 42043 | 35724.30 | 11.88% |
| 2026-01-27 | 87.01 | 86.13 | -0.18 | -0.21% | 85.03 | 90.28 | 42954 | 37485.03 | 12.14% |
| 2026-01-26 | 83.99 | 86.31 | 2.70 | 3.23% | 82.30 | 86.71 | 43240 | 36742.49 | 12.22% |
| 2026-01-23 | 84.07 | 83.61 | 1.85 | 2.26% | 83.06 | 86.66 | 45568 | 38690.50 | 12.88% |
| 2026-01-22 | 81.00 | 81.76 | 0.06 | 0.07% | 78.70 | 82.40 | 43375 | 34849.30 | 12.26% |
| 2026-01-21 | 80.49 | 81.70 | 0.90 | 1.11% | 78.10 | 82.31 | 51517 | 41387.98 | 14.56% |
| 2026-01-20 | 82.19 | 80.80 | -3.26 | -3.88% | 79.42 | 86.58 | 86886 | 71633.04 | 24.55% |
| 2026-01-19 | 76.78 | 84.06 | 7.28 | 9.48% | 76.78 | 84.46 | 99073 | 80819.78 | 28.00% |
| 2026-01-16 | 70.65 | 76.78 | 6.98 | 10.00% | 70.15 | 76.78 | 56234 | 41839.62 | 15.89% |
| 2026-01-15 | 66.58 | 69.80 | 2.87 | 4.29% | 66.58 | 71.17 | 48885 | 34146.27 | 13.81% |
| 2026-01-14 | 67.70 | 66.93 | -0.87 | -1.28% | 66.12 | 69.48 | 57953 | 39246.33 | 16.38% |
| 2026-01-13 | 68.17 | 67.80 | -0.83 | -1.21% | 66.97 | 69.78 | 61784 | 42071.20 | 17.46% |
| 2026-01-12 | 66.31 | 68.63 | 2.33 | 3.51% | 66.31 | 69.50 | 76945 | 52619.25 | 21.74% |
| 2026-01-09 | 64.50 | 66.30 | 1.60 | 2.47% | 64.12 | 66.96 | 60626 | 40081.02 | 17.13% |
| 2026-01-08 | 63.00 | 64.70 | 1.09 | 1.71% | 62.69 | 66.15 | 73704 | 47957.22 | 20.83% |
| 2026-01-07 | 60.89 | 63.61 | 2.38 | 3.89% | 59.83 | 64.87 | 88602 | 55425.39 | 25.04% |
| 2026-01-06 | 60.40 | 63.23 | 2.89 | 4.79% | 60.25 | 63.55 | 66212 | 41290.13 | 18.71% |
| 2026-01-05 | 59.67 | 60.34 | 0.68 | 1.14% | 59.67 | 60.48 | 28699 | 17277.79 | 8.11% |
| 2025-12-31 | 59.47 | 59.66 | 0.41 | 0.69% | 58.71 | 59.88 | 23679 | 14024.31 | 6.69% |
| 2025-12-30 | 59.50 | 59.25 | -0.72 | -1.20% | 58.35 | 59.56 | 22353 | 13225.23 | 6.32% |
| 2025-12-29 | 60.39 | 59.97 | 0.08 | 0.13% | 59.89 | 60.73 | 23857 | 14388.23 | 6.74% |
| 2025-12-26 | 59.73 | 59.89 | -0.01 | -0.02% | 59.62 | 60.54 | 21885 | 13118.90 | 6.18% |
| 2025-12-25 | 59.96 | 59.90 | -0.07 | -0.12% | 59.70 | 60.19 | 21704 | 13002.75 | 6.13% |
| 2025-12-24 | 60.02 | 59.97 | -0.35 | -0.58% | 59.60 | 60.20 | 24706 | 14789.70 | 6.98% |
| 2025-12-23 | 59.31 | 60.32 | 1.00 | 1.69% | 58.88 | 60.48 | 37045 | 22209.45 | 10.47% |
| 2025-12-22 | 59.30 | 59.32 | -0.24 | -0.40% | 59.25 | 59.88 | 25465 | 15147.33 | 7.20% |
| 2025-12-19 | 59.00 | 59.56 | 0.58 | 0.98% | 58.61 | 59.68 | 23538 | 13936.26 | 6.65% |
| 2025-12-18 | 58.60 | 58.98 | -0.04 | -0.07% | 58.40 | 60.36 | 30354 | 18042.61 | 8.58% |
| 2025-12-17 | 58.89 | 59.02 | 0.02 | 0.03% | 57.77 | 59.19 | 36933 | 21601.08 | 10.44% |
| 2025-12-16 | 61.88 | 59.00 | -3.35 | -5.37% | 58.98 | 61.88 | 54201 | 32589.45 | 15.32% |
| 2025-12-15 | 64.08 | 62.35 | -1.74 | -2.71% | 62.30 | 64.08 | 42514 | 26874.77 | 12.01% |
| 2025-12-12 | 64.50 | 64.09 | -0.96 | -1.48% | 63.96 | 64.59 | 36012 | 23140.97 | 10.18% |
| 2025-12-11 | 64.96 | 65.05 | -0.14 | -0.21% | 64.15 | 67.47 | 55513 | 36299.38 | 15.69% |
| 2025-12-10 | 66.80 | 65.19 | -2.28 | -3.38% | 64.95 | 66.80 | 56545 | 37054.04 | 15.98% |
| 2025-12-09 | 65.48 | 67.47 | 2.45 | 3.77% | 65.36 | 68.27 | 78632 | 52692.96 | 22.22% |
| 2025-12-08 | 64.80 | 65.02 | 0.22 | 0.34% | 64.68 | 65.80 | 47914 | 31244.05 | 13.54% |
| 2025-12-05 | 64.00 | 64.80 | 0.21 | 0.33% | 63.71 | 65.30 | 40573 | 26281.34 | 11.47% |
| 2025-12-04 | 64.39 | 64.59 | -0.41 | -0.63% | 63.39 | 65.86 | 52924 | 34143.25 | 14.96% |
| 2025-12-03 | 66.20 | 65.00 | -2.89 | -4.26% | 65.00 | 66.49 | 64603 | 42370.20 | 18.26% |
| 2025-12-02 | 66.52 | 67.89 | 0.32 | 0.47% | 65.01 | 68.72 | 96128 | 63856.59 | 27.17% |
| 2025-12-01 | 70.99 | 67.57 | -3.64 | -5.11% | 67.53 | 70.99 | 99117 | 68115.41 | 28.01% |
| 2025-11-28 | 74.65 | 71.21 | -3.16 | -4.25% | 71.11 | 75.57 | 104354 | 75447.77 | 29.49% |
| 2025-11-27 | 76.44 | 74.37 | -5.63 | -7.04% | 74.30 | 79.44 | 115807 | 88436.79 | 32.73% |
| 2025-11-26 | 77.67 | 80.00 | -3.52 | -4.21% | 73.91 | 83.98 | 201958 | 156027.50 | 57.07% |
| 2025-11-25 | 87.06 | 83.52 | 35.52 | 74.00% | 73.88 | 100.00 | 266664 | 231260.50 | - |
海安集团(001233)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。
