| 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 | 9.84 | 9.75 | -0.08 | -0.81% | 9.72 | 9.86 | 96454 | 9407.04 | 1.30% |
| 2025-05-19 | 9.80 | 9.83 | 0.10 | 1.03% | 9.63 | 9.83 | 77811 | 7594.09 | 1.05% |
| 2025-05-16 | 9.74 | 9.73 | -0.01 | -0.10% | 9.73 | 9.92 | 77155 | 7574.23 | 1.04% |
| 2025-05-15 | 9.88 | 9.74 | -0.15 | -1.52% | 9.71 | 9.93 | 85099 | 8332.36 | 1.15% |
| 2025-05-14 | 9.91 | 9.89 | -0.07 | -0.70% | 9.87 | 10.06 | 107621 | 10681.76 | 1.45% |
| 2025-05-13 | 10.15 | 9.96 | -0.14 | -1.39% | 9.94 | 10.19 | 137799 | 13831.19 | 1.86% |
| 2025-05-12 | 9.89 | 10.10 | 0.22 | 2.23% | 9.82 | 10.26 | 230979 | 23330.26 | 3.12% |
| 2025-05-09 | 10.20 | 9.88 | -0.16 | -1.59% | 9.82 | 10.30 | 180045 | 17922.34 | 2.43% |
| 2025-05-08 | 9.79 | 10.04 | 0.31 | 3.19% | 9.70 | 10.05 | 245247 | 24338.48 | 3.31% |
| 2025-05-07 | 9.58 | 9.73 | 0.25 | 2.64% | 9.56 | 9.84 | 188621 | 18269.88 | 2.55% |
| 2025-05-06 | 9.25 | 9.48 | 0.25 | 2.71% | 9.25 | 9.48 | 85543 | 8043.23 | 1.15% |
| 2025-04-30 | 9.16 | 9.23 | 0.08 | 0.87% | 9.15 | 9.28 | 57327 | 5302.20 | 0.77% |
| 2025-04-29 | 9.10 | 9.15 | 0.02 | 0.22% | 9.10 | 9.23 | 51377 | 4714.97 | 0.69% |
| 2025-04-28 | 9.28 | 9.13 | -0.19 | -2.04% | 9.10 | 9.34 | 68144 | 6250.36 | 0.92% |
| 2025-04-25 | 9.32 | 9.32 | -0.01 | -0.11% | 9.22 | 9.39 | 83201 | 7752.06 | 1.12% |
| 2025-04-24 | 9.52 | 9.33 | -0.23 | -2.41% | 9.21 | 9.52 | 136334 | 12724.09 | 1.84% |
| 2025-04-23 | 9.47 | 9.56 | 0.08 | 0.84% | 9.44 | 9.64 | 113532 | 10812.38 | 1.53% |
| 2025-04-22 | 9.46 | 9.48 | 0.01 | 0.11% | 9.39 | 9.50 | 71470 | 6748.77 | 0.96% |
| 2025-04-21 | 9.29 | 9.47 | 0.20 | 2.16% | 9.24 | 9.49 | 91289 | 8607.61 | 1.23% |
| 2025-04-18 | 9.32 | 9.27 | -0.05 | -0.54% | 9.19 | 9.36 | 65972 | 6108.20 | 0.89% |
| 2025-04-17 | 9.18 | 9.32 | 0.03 | 0.32% | 9.18 | 9.47 | 111096 | 10386.98 | 1.50% |
| 2025-04-16 | 9.33 | 9.29 | -0.02 | -0.21% | 9.10 | 9.51 | 102880 | 9592.04 | 1.39% |
| 2025-04-15 | 9.44 | 9.31 | -0.14 | -1.48% | 9.22 | 9.44 | 88246 | 8206.71 | 1.19% |
| 2025-04-14 | 9.45 | 9.45 | 0.07 | 0.75% | 9.39 | 9.52 | 108459 | 10235.92 | 1.46% |
| 2025-04-11 | 9.23 | 9.38 | 0.12 | 1.30% | 9.18 | 9.48 | 123142 | 11508.60 | 1.66% |
| 2025-04-10 | 9.26 | 9.26 | 0.08 | 0.87% | 9.14 | 9.40 | 158376 | 14699.25 | 2.14% |
| 2025-04-09 | 8.56 | 9.18 | 0.48 | 5.52% | 8.30 | 9.23 | 220425 | 19670.38 | 2.98% |
| 2025-04-08 | 8.98 | 8.70 | -0.28 | -3.12% | 8.52 | 9.07 | 238380 | 20836.46 | 3.22% |
| 2025-04-07 | 9.35 | 8.98 | -1.00 | -10.02% | 8.98 | 9.55 | 134362 | 12264.79 | 1.81% |
| 2025-04-03 | 9.98 | 9.98 | -0.06 | -0.60% | 9.92 | 10.13 | 74171 | 7420.04 | 1.00% |
| 2025-04-02 | 10.02 | 10.04 | -0.03 | -0.30% | 9.94 | 10.10 | 64518 | 6467.00 | 0.87% |
| 2025-04-01 | 9.97 | 10.07 | 0.14 | 1.41% | 9.94 | 10.19 | 100602 | 10149.72 | 1.36% |
| 2025-03-31 | 9.96 | 9.93 | -0.09 | -0.90% | 9.83 | 10.03 | 103381 | 10253.71 | 1.40% |
| 2025-03-28 | 10.20 | 10.02 | -0.25 | -2.43% | 10.01 | 10.32 | 89601 | 9043.42 | 1.21% |
| 2025-03-27 | 10.20 | 10.27 | 0.02 | 0.20% | 10.02 | 10.34 | 84721 | 8654.23 | 1.14% |
| 2025-03-26 | 10.19 | 10.25 | 0.03 | 0.29% | 10.17 | 10.33 | 69840 | 7167.85 | 0.94% |
| 2025-03-25 | 10.09 | 10.22 | 0.09 | 0.89% | 10.04 | 10.37 | 137637 | 14136.99 | 1.86% |
| 2025-03-24 | 10.46 | 10.13 | -0.34 | -3.25% | 9.92 | 10.53 | 173391 | 17605.45 | 2.34% |
| 2025-03-21 | 10.58 | 10.47 | -0.15 | -1.41% | 10.40 | 10.72 | 129379 | 13651.80 | 1.75% |
| 2025-03-20 | 10.54 | 10.62 | 0.03 | 0.28% | 10.51 | 10.76 | 128816 | 13718.28 | 1.74% |
| 2025-03-19 | 10.65 | 10.59 | -0.10 | -0.94% | 10.56 | 10.68 | 104041 | 11018.10 | 1.40% |
| 2025-03-18 | 10.67 | 10.69 | 0.02 | 0.19% | 10.65 | 10.84 | 124405 | 13330.80 | 1.68% |
| 2025-03-17 | 10.78 | 10.67 | -0.09 | -0.84% | 10.65 | 10.83 | 127406 | 13651.84 | 1.72% |
| 2025-03-14 | 10.70 | 10.76 | 0.06 | 0.56% | 10.50 | 10.77 | 149861 | 15999.43 | 2.02% |
| 2025-03-13 | 10.81 | 10.70 | -0.11 | -1.02% | 10.53 | 10.85 | 149277 | 15870.08 | 2.01% |
| 2025-03-12 | 10.87 | 10.81 | -0.06 | -0.55% | 10.79 | 10.96 | 158026 | 17143.17 | 2.13% |
| 2025-03-11 | 10.61 | 10.87 | 0.11 | 1.02% | 10.57 | 10.90 | 143297 | 15446.75 | 1.93% |
| 2025-03-10 | 10.79 | 10.76 | 0.00 | 0.00% | 10.68 | 10.87 | 133021 | 14318.97 | 1.80% |
| 2025-03-07 | 10.76 | 10.76 | -0.05 | -0.46% | 10.69 | 10.97 | 210177 | 22789.84 | 2.84% |
| 2025-03-06 | 10.82 | 10.81 | 0.07 | 0.65% | 10.71 | 10.87 | 186384 | 20158.31 | 2.52% |
| 2025-03-05 | 10.71 | 10.74 | 0.08 | 0.75% | 10.57 | 10.79 | 154797 | 16561.17 | 2.09% |
| 2025-03-04 | 10.32 | 10.66 | 0.32 | 3.09% | 10.29 | 10.72 | 195573 | 20698.78 | 2.64% |
| 2025-03-03 | 10.35 | 10.34 | 0.01 | 0.10% | 10.26 | 10.47 | 133599 | 13879.01 | 1.80% |
| 2025-02-28 | 10.62 | 10.33 | -0.37 | -3.46% | 10.28 | 10.66 | 154216 | 16088.91 | 2.08% |
| 2025-02-27 | 10.77 | 10.70 | -0.11 | -1.02% | 10.48 | 10.82 | 172808 | 18399.52 | 2.33% |
| 2025-02-26 | 10.80 | 10.81 | 0.00 | 0.00% | 10.73 | 10.89 | 187296 | 20240.49 | 2.53% |
| 2025-02-25 | 10.62 | 10.81 | 0.05 | 0.46% | 10.56 | 10.92 | 230179 | 24849.92 | 3.11% |
| 2025-02-24 | 10.59 | 10.76 | 0.17 | 1.61% | 10.56 | 10.85 | 255306 | 27437.95 | 3.45% |
| 2025-02-21 | 10.52 | 10.59 | 0.07 | 0.67% | 10.41 | 10.62 | 148399 | 15633.85 | 2.00% |
| 2025-02-20 | 10.38 | 10.52 | 0.22 | 2.14% | 10.24 | 10.52 | 179103 | 18671.69 | 2.42% |
| 2025-02-19 | 10.08 | 10.30 | 0.21 | 2.08% | 10.03 | 10.31 | 123558 | 12635.62 | 1.67% |
| 2025-02-18 | 10.44 | 10.09 | -0.35 | -3.35% | 10.02 | 10.44 | 144299 | 14760.23 | 1.95% |
| 2025-02-17 | 10.52 | 10.44 | -0.02 | -0.19% | 10.38 | 10.67 | 136764 | 14368.98 | 1.85% |
| 2025-02-14 | 10.39 | 10.46 | 0.05 | 0.48% | 10.27 | 10.49 | 130269 | 13511.83 | 1.76% |
| 2025-02-13 | 10.55 | 10.41 | -0.11 | -1.05% | 10.41 | 10.63 | 142647 | 14988.70 | 1.93% |
| 2025-02-12 | 10.38 | 10.52 | 0.11 | 1.06% | 10.32 | 10.53 | 137244 | 14370.35 | 1.85% |
| 2025-02-11 | 10.45 | 10.41 | -0.04 | -0.38% | 10.29 | 10.45 | 117891 | 12227.06 | 1.59% |
| 2025-02-10 | 10.47 | 10.45 | 0.03 | 0.29% | 10.39 | 10.49 | 148294 | 15481.89 | 2.00% |
| 2025-02-07 | 10.30 | 10.42 | 0.12 | 1.17% | 10.25 | 10.54 | 204818 | 21373.44 | 2.76% |
| 2025-02-06 | 9.99 | 10.30 | 0.30 | 3.00% | 9.89 | 10.32 | 173608 | 17647.10 | 2.34% |
| 2025-02-05 | 9.86 | 10.00 | 0.24 | 2.46% | 9.81 | 10.07 | 137530 | 13699.72 | 1.86% |
| 2025-01-27 | 10.00 | 9.76 | -0.21 | -2.11% | 9.76 | 10.07 | 110248 | 10886.00 | 1.49% |
| 2025-01-24 | 9.85 | 9.97 | 0.11 | 1.12% | 9.81 | 9.97 | 94964 | 9403.76 | 1.28% |
| 2025-01-23 | 10.03 | 9.86 | -0.04 | -0.40% | 9.85 | 10.15 | 141144 | 14162.72 | 1.91% |
| 2025-01-22 | 9.93 | 9.90 | -0.08 | -0.80% | 9.84 | 9.98 | 69124 | 6843.19 | 0.93% |
| 2025-01-21 | 10.08 | 9.98 | -0.03 | -0.30% | 9.86 | 10.09 | 77429 | 7699.40 | 1.05% |
| 2025-01-20 | 9.96 | 10.01 | 0.13 | 1.32% | 9.90 | 10.09 | 104038 | 10425.02 | 1.40% |
| 2025-01-17 | 9.79 | 9.88 | 0.05 | 0.51% | 9.75 | 9.96 | 79009 | 7790.87 | 1.07% |
| 2025-01-16 | 9.89 | 9.83 | 0.01 | 0.10% | 9.74 | 10.03 | 104229 | 10302.64 | 1.41% |
| 2025-01-15 | 9.96 | 9.82 | -0.13 | -1.31% | 9.80 | 10.00 | 87852 | 8661.42 | 1.19% |
海特高新(002023)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。
