| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.23 | 13.14 | -0.08 | -0.61% | 13.09 | 13.39 | 284844 | 37655.21 | 3.84% |
| 2025-12-11 | 13.55 | 13.22 | -0.24 | -1.78% | 13.22 | 13.73 | 363212 | 48576.63 | 4.90% |
| 2025-12-10 | 13.20 | 13.46 | 0.22 | 1.66% | 13.16 | 13.65 | 414468 | 55585.14 | 5.59% |
| 2025-12-09 | 13.41 | 13.24 | -0.28 | -2.07% | 13.16 | 13.52 | 497322 | 66217.33 | 6.71% |
| 2025-12-08 | 13.53 | 13.52 | -0.06 | -0.44% | 13.48 | 13.98 | 966408 | 132329.66 | 13.04% |
| 2025-12-05 | 12.59 | 13.58 | 0.98 | 7.78% | 12.55 | 13.86 | 950338 | 127165.72 | 12.83% |
| 2025-12-04 | 12.04 | 12.60 | 0.61 | 5.09% | 11.97 | 12.96 | 492174 | 61677.82 | 6.64% |
| 2025-12-03 | 12.18 | 11.99 | -0.23 | -1.88% | 11.88 | 12.22 | 174027 | 20932.88 | 2.35% |
| 2025-12-02 | 12.20 | 12.22 | -0.01 | -0.08% | 12.05 | 12.29 | 141104 | 17176.71 | 1.90% |
| 2025-12-01 | 12.26 | 12.23 | 0.02 | 0.16% | 12.16 | 12.40 | 172141 | 21146.80 | 2.32% |
| 2025-11-28 | 11.76 | 12.21 | 0.46 | 3.91% | 11.76 | 12.28 | 247231 | 29955.32 | 3.34% |
| 2025-11-27 | 11.64 | 11.75 | 0.10 | 0.86% | 11.61 | 11.87 | 110167 | 12978.88 | 1.49% |
| 2025-11-26 | 11.95 | 11.65 | -0.25 | -2.10% | 11.62 | 11.99 | 142866 | 16767.92 | 1.93% |
| 2025-11-25 | 11.87 | 11.90 | 0.09 | 0.76% | 11.80 | 12.10 | 166273 | 19850.77 | 2.24% |
| 2025-11-24 | 11.56 | 11.81 | 0.37 | 3.23% | 11.50 | 11.88 | 182196 | 21301.47 | 2.46% |
| 2025-11-21 | 11.82 | 11.44 | -0.51 | -4.27% | 11.41 | 11.88 | 232080 | 26915.62 | 3.13% |
| 2025-11-20 | 12.05 | 11.95 | -0.04 | -0.33% | 11.91 | 12.12 | 110725 | 13273.52 | 1.49% |
| 2025-11-19 | 12.20 | 11.99 | -0.24 | -1.96% | 11.96 | 12.31 | 143931 | 17358.25 | 1.94% |
| 2025-11-18 | 12.37 | 12.23 | -0.19 | -1.53% | 12.06 | 12.40 | 165670 | 20207.63 | 2.24% |
| 2025-11-17 | 12.43 | 12.42 | 0.00 | 0.00% | 12.35 | 12.62 | 145501 | 18130.33 | 1.96% |
| 2025-11-14 | 12.66 | 12.42 | -0.34 | -2.66% | 12.42 | 12.80 | 188087 | 23656.26 | 2.54% |
| 2025-11-13 | 12.57 | 12.76 | 0.15 | 1.19% | 12.54 | 12.87 | 196505 | 25046.98 | 2.65% |
| 2025-11-12 | 12.80 | 12.61 | -0.26 | -2.02% | 12.41 | 12.88 | 265464 | 33360.01 | 3.58% |
| 2025-11-11 | 12.92 | 12.87 | 0.02 | 0.16% | 12.84 | 13.16 | 243178 | 31561.81 | 3.28% |
| 2025-11-10 | 13.00 | 12.85 | -0.18 | -1.38% | 12.84 | 13.17 | 250448 | 32419.70 | 3.38% |
| 2025-11-07 | 13.02 | 13.03 | -0.13 | -0.99% | 12.85 | 13.26 | 318604 | 41382.93 | 4.30% |
| 2025-11-06 | 12.85 | 13.16 | 0.37 | 2.89% | 12.80 | 13.18 | 413456 | 53942.18 | 5.58% |
| 2025-11-05 | 12.71 | 12.79 | -0.12 | -0.93% | 12.55 | 12.88 | 224564 | 28647.07 | 3.03% |
| 2025-11-04 | 12.96 | 12.91 | -0.06 | -0.46% | 12.83 | 13.12 | 250461 | 32436.98 | 3.38% |
| 2025-11-03 | 12.55 | 12.97 | 0.40 | 3.18% | 12.42 | 12.99 | 318757 | 40608.52 | 4.30% |
| 2025-10-31 | 12.67 | 12.57 | -0.11 | -0.87% | 12.53 | 12.73 | 178494 | 22524.69 | 2.41% |
| 2025-10-30 | 12.89 | 12.68 | -0.21 | -1.63% | 12.65 | 12.94 | 207041 | 26419.23 | 2.79% |
| 2025-10-29 | 12.88 | 12.89 | 0.00 | 0.00% | 12.79 | 13.06 | 245659 | 31670.17 | 3.32% |
| 2025-10-28 | 12.61 | 12.89 | 0.24 | 1.90% | 12.52 | 12.98 | 428677 | 54997.94 | 5.79% |
| 2025-10-27 | 12.61 | 12.65 | 0.42 | 3.43% | 12.51 | 12.88 | 467213 | 59142.55 | 6.31% |
| 2025-10-24 | 11.90 | 12.23 | 0.36 | 3.03% | 11.90 | 12.34 | 273161 | 33301.36 | 3.69% |
| 2025-10-23 | 11.78 | 11.87 | -0.03 | -0.25% | 11.43 | 11.92 | 231375 | 26911.07 | 3.12% |
| 2025-10-22 | 11.85 | 11.90 | 0.00 | 0.00% | 11.77 | 12.25 | 235981 | 28265.13 | 3.19% |
| 2025-10-21 | 11.94 | 11.90 | -0.02 | -0.17% | 11.90 | 12.10 | 140508 | 16859.84 | 1.90% |
| 2025-10-20 | 11.79 | 11.92 | 0.27 | 2.32% | 11.79 | 12.06 | 188994 | 22557.56 | 2.55% |
| 2025-10-17 | 12.21 | 11.65 | -0.64 | -5.21% | 11.64 | 12.39 | 263888 | 31505.01 | 3.56% |
| 2025-10-16 | 12.52 | 12.29 | -0.28 | -2.23% | 12.25 | 12.72 | 198417 | 24540.73 | 2.68% |
| 2025-10-15 | 12.23 | 12.57 | 0.28 | 2.28% | 12.13 | 12.59 | 221294 | 27413.01 | 2.99% |
| 2025-10-14 | 12.38 | 12.29 | -0.09 | -0.73% | 12.23 | 12.60 | 214962 | 26666.84 | 2.90% |
| 2025-10-13 | 11.88 | 12.38 | 0.03 | 0.24% | 11.80 | 12.40 | 210526 | 25649.04 | 2.84% |
| 2025-10-10 | 12.55 | 12.35 | -0.22 | -1.75% | 12.30 | 12.55 | 204061 | 25306.63 | 2.75% |
| 2025-10-09 | 12.54 | 12.57 | 0.08 | 0.64% | 12.28 | 12.59 | 289198 | 36128.75 | 3.90% |
| 2025-09-30 | 12.42 | 12.49 | 0.07 | 0.56% | 12.29 | 12.68 | 333585 | 41850.98 | 4.50% |
| 2025-09-29 | 12.31 | 12.42 | 0.36 | 2.99% | 12.19 | 12.74 | 304841 | 37742.71 | 4.11% |
| 2025-09-26 | 12.16 | 12.06 | -0.13 | -1.07% | 12.02 | 12.37 | 180817 | 22006.85 | 2.44% |
| 2025-09-25 | 12.34 | 12.19 | -0.14 | -1.14% | 12.16 | 12.45 | 195855 | 24046.41 | 2.64% |
| 2025-09-24 | 11.80 | 12.33 | 0.41 | 3.44% | 11.75 | 12.35 | 246943 | 30050.34 | 3.33% |
| 2025-09-23 | 12.23 | 11.92 | -0.31 | -2.53% | 11.60 | 12.25 | 278090 | 32864.11 | 3.75% |
| 2025-09-22 | 12.21 | 12.23 | -0.03 | -0.24% | 12.10 | 12.32 | 167570 | 20451.29 | 2.26% |
| 2025-09-19 | 12.10 | 12.26 | 0.23 | 1.91% | 12.08 | 12.55 | 332090 | 41074.11 | 4.48% |
| 2025-09-18 | 12.34 | 12.03 | -0.39 | -3.14% | 11.92 | 12.52 | 344265 | 42314.97 | 4.65% |
| 2025-09-17 | 12.07 | 12.42 | 0.28 | 2.31% | 12.01 | 12.42 | 284399 | 34913.59 | 3.84% |
| 2025-09-16 | 11.96 | 12.14 | 0.15 | 1.25% | 11.90 | 12.26 | 198114 | 24016.60 | 2.67% |
| 2025-09-15 | 12.19 | 11.99 | -0.13 | -1.07% | 11.97 | 12.30 | 162720 | 19619.81 | 2.20% |
| 2025-09-12 | 12.24 | 12.12 | -0.18 | -1.46% | 12.11 | 12.33 | 222167 | 27132.47 | 3.00% |
| 2025-09-11 | 11.85 | 12.30 | 0.38 | 3.19% | 11.70 | 12.35 | 343001 | 41543.10 | 4.63% |
| 2025-09-10 | 11.83 | 11.92 | 0.09 | 0.76% | 11.78 | 12.19 | 251516 | 30195.53 | 3.39% |
| 2025-09-09 | 12.06 | 11.83 | -0.22 | -1.83% | 11.78 | 12.13 | 244861 | 29239.84 | 3.31% |
| 2025-09-08 | 11.85 | 12.05 | 0.26 | 2.21% | 11.65 | 12.11 | 278841 | 33071.62 | 3.76% |
| 2025-09-05 | 11.41 | 11.79 | 0.40 | 3.51% | 11.35 | 11.82 | 231598 | 26951.33 | 3.13% |
| 2025-09-04 | 11.61 | 11.39 | -0.24 | -2.06% | 11.20 | 11.73 | 301533 | 34589.18 | 4.07% |
| 2025-09-03 | 12.40 | 11.63 | -0.77 | -6.21% | 11.57 | 12.49 | 450799 | 53683.33 | 6.08% |
| 2025-09-02 | 12.86 | 12.40 | -0.51 | -3.95% | 12.19 | 12.89 | 446950 | 55498.79 | 6.03% |
| 2025-09-01 | 12.64 | 12.91 | 0.37 | 2.95% | 12.49 | 12.98 | 635186 | 81234.93 | 8.57% |
| 2025-08-29 | 12.60 | 12.54 | -0.08 | -0.63% | 12.43 | 12.75 | 411343 | 51659.55 | 5.55% |
| 2025-08-28 | 12.41 | 12.62 | 0.53 | 4.38% | 12.28 | 12.77 | 677012 | 84883.13 | 9.14% |
| 2025-08-27 | 12.54 | 12.09 | -0.53 | -4.20% | 12.05 | 12.56 | 498584 | 61630.07 | 6.73% |
| 2025-08-26 | 12.55 | 12.62 | 0.00 | 0.00% | 12.31 | 12.75 | 593691 | 74463.80 | 8.01% |
| 2025-08-25 | 12.66 | 12.62 | -0.03 | -0.24% | 12.35 | 12.76 | 793041 | 99583.77 | 10.70% |
| 2025-08-22 | 12.40 | 12.65 | -0.28 | -2.17% | 12.20 | 12.88 | 1114984 | 139185.45 | 15.05% |
| 2025-08-21 | 12.21 | 12.93 | 0.90 | 7.48% | 12.01 | 13.23 | 1570045 | 201719.69 | 21.19% |
| 2025-08-20 | 11.78 | 12.03 | 0.58 | 5.07% | 11.49 | 12.52 | 925924 | 111035.57 | 12.50% |
| 2025-08-19 | 11.35 | 11.45 | 0.14 | 1.24% | 11.13 | 11.51 | 277134 | 31293.72 | 3.74% |
| 2025-08-18 | 11.22 | 11.31 | 0.10 | 0.89% | 11.22 | 11.37 | 184352 | 20830.82 | 2.49% |
| 2025-08-15 | 11.10 | 11.21 | 0.11 | 0.99% | 11.05 | 11.22 | 159634 | 17844.59 | 2.15% |
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。
