| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.97 | 11.98 | 0.20 | 1.70% | 11.69 | 12.05 | 373990 | 44595.80 | 5.05% |
| 2026-02-02 | 11.37 | 11.78 | -0.45 | -3.68% | 11.37 | 12.07 | 521346 | 61216.17 | 7.04% |
| 2026-01-30 | 12.23 | 12.23 | -1.36 | -10.01% | 12.23 | 12.23 | 121683 | 14881.83 | 1.64% |
| 2026-01-29 | 13.90 | 13.59 | -0.34 | -2.44% | 13.54 | 14.03 | 287089 | 39532.14 | 3.88% |
| 2026-01-28 | 14.29 | 13.93 | -0.36 | -2.52% | 13.86 | 14.30 | 264421 | 36981.05 | 3.57% |
| 2026-01-27 | 14.08 | 14.29 | 0.06 | 0.42% | 13.70 | 14.31 | 320655 | 44956.80 | 4.33% |
| 2026-01-26 | 14.72 | 14.23 | -0.49 | -3.33% | 14.16 | 14.72 | 398275 | 57093.18 | 5.38% |
| 2026-01-23 | 14.41 | 14.72 | 0.30 | 2.08% | 14.31 | 14.75 | 507319 | 73950.08 | 6.85% |
| 2026-01-22 | 14.09 | 14.42 | 0.34 | 2.41% | 14.07 | 14.47 | 416593 | 59692.79 | 5.62% |
| 2026-01-21 | 13.92 | 14.08 | -0.02 | -0.14% | 13.80 | 14.16 | 290114 | 40660.04 | 3.92% |
| 2026-01-20 | 14.40 | 14.10 | -0.41 | -2.83% | 13.91 | 14.48 | 453596 | 63963.29 | 6.12% |
| 2026-01-19 | 14.12 | 14.51 | 0.42 | 2.98% | 14.06 | 14.59 | 572128 | 82283.16 | 7.72% |
| 2026-01-16 | 14.03 | 14.09 | 0.16 | 1.15% | 13.78 | 14.13 | 389782 | 54572.08 | 5.26% |
| 2026-01-15 | 13.96 | 13.93 | -0.31 | -2.18% | 13.82 | 14.16 | 381917 | 53230.27 | 5.16% |
| 2026-01-14 | 14.33 | 14.24 | -0.06 | -0.42% | 13.96 | 14.64 | 608614 | 87234.50 | 8.21% |
| 2026-01-13 | 15.30 | 14.30 | -1.09 | -7.08% | 14.23 | 15.30 | 867003 | 125809.73 | 11.70% |
| 2026-01-12 | 15.16 | 15.39 | 0.54 | 3.64% | 14.85 | 15.47 | 1209537 | 183969.20 | 16.33% |
| 2026-01-09 | 15.70 | 14.85 | -0.19 | -1.26% | 14.66 | 15.84 | 1555756 | 235518.80 | 21.00% |
| 2026-01-08 | 13.59 | 15.04 | 1.37 | 10.02% | 13.53 | 15.04 | 881050 | 126302.45 | 11.89% |
| 2026-01-07 | 13.76 | 13.67 | -0.17 | -1.23% | 13.48 | 13.80 | 336003 | 45789.86 | 4.54% |
| 2026-01-06 | 13.50 | 13.84 | 0.27 | 1.99% | 13.48 | 13.87 | 411001 | 56361.85 | 5.55% |
| 2026-01-05 | 13.71 | 13.57 | 0.03 | 0.22% | 13.37 | 13.79 | 409294 | 55473.65 | 5.52% |
| 2025-12-31 | 13.32 | 13.54 | 0.20 | 1.50% | 13.17 | 13.63 | 368353 | 49628.31 | 4.97% |
| 2025-12-30 | 13.40 | 13.34 | -0.23 | -1.69% | 13.29 | 13.58 | 268669 | 36009.84 | 3.63% |
| 2025-12-29 | 13.36 | 13.57 | 0.19 | 1.42% | 13.22 | 13.61 | 340017 | 45909.64 | 4.59% |
| 2025-12-26 | 13.59 | 13.38 | -0.23 | -1.69% | 13.21 | 13.59 | 353672 | 47447.10 | 4.77% |
| 2025-12-25 | 13.12 | 13.61 | 0.49 | 3.73% | 13.04 | 13.64 | 440803 | 59449.34 | 5.95% |
| 2025-12-24 | 12.74 | 13.12 | 0.40 | 3.14% | 12.60 | 13.19 | 315343 | 40966.07 | 4.26% |
| 2025-12-23 | 12.82 | 12.72 | -0.12 | -0.93% | 12.62 | 13.05 | 245928 | 31499.48 | 3.32% |
| 2025-12-22 | 12.91 | 12.84 | -0.04 | -0.31% | 12.82 | 13.05 | 224596 | 29012.87 | 3.03% |
| 2025-12-19 | 12.60 | 12.88 | 0.33 | 2.63% | 12.56 | 13.36 | 362851 | 47280.53 | 4.90% |
| 2025-12-18 | 12.24 | 12.55 | 0.15 | 1.21% | 12.24 | 12.85 | 269060 | 33965.36 | 3.63% |
| 2025-12-17 | 12.67 | 12.40 | -0.34 | -2.67% | 12.08 | 12.78 | 314087 | 38672.39 | 4.24% |
| 2025-12-16 | 13.00 | 12.74 | -0.29 | -2.23% | 12.47 | 13.05 | 298141 | 37851.09 | 4.02% |
| 2025-12-15 | 13.08 | 13.03 | -0.11 | -0.84% | 12.97 | 13.29 | 254187 | 33377.55 | 3.43% |
| 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% |
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。
