| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.36 | 11.10 | -0.26 | -2.29% | 11.10 | 11.60 | 254438 | 28658.93 | 3.43% |
| 2025-08-13 | 11.28 | 11.36 | 0.09 | 0.80% | 11.26 | 11.44 | 187535 | 21297.77 | 2.53% |
| 2025-08-12 | 11.34 | 11.27 | -0.07 | -0.62% | 11.21 | 11.41 | 176561 | 19927.40 | 2.38% |
| 2025-08-11 | 11.34 | 11.34 | 0.01 | 0.09% | 11.32 | 11.43 | 192123 | 21856.45 | 2.59% |
| 2025-08-08 | 11.33 | 11.33 | -0.05 | -0.44% | 11.28 | 11.45 | 192471 | 21861.46 | 2.60% |
| 2025-08-07 | 11.45 | 11.38 | -0.05 | -0.44% | 11.28 | 11.45 | 217663 | 24699.72 | 2.94% |
| 2025-08-06 | 11.30 | 11.43 | 0.10 | 0.88% | 11.28 | 11.45 | 262609 | 29935.46 | 3.54% |
| 2025-08-05 | 11.21 | 11.33 | 0.11 | 0.98% | 11.16 | 11.40 | 272336 | 30803.27 | 3.68% |
| 2025-08-04 | 10.89 | 11.22 | 0.21 | 1.91% | 10.85 | 11.24 | 284997 | 31835.56 | 3.85% |
| 2025-08-01 | 10.94 | 11.01 | 0.00 | 0.00% | 10.81 | 11.18 | 201095 | 22045.62 | 2.71% |
| 2025-07-31 | 11.05 | 11.01 | -0.09 | -0.81% | 10.97 | 11.17 | 198935 | 22016.03 | 2.69% |
| 2025-07-30 | 11.15 | 11.10 | -0.04 | -0.36% | 10.93 | 11.24 | 247460 | 27484.58 | 3.34% |
| 2025-07-29 | 11.11 | 11.14 | 0.03 | 0.27% | 10.98 | 11.14 | 191016 | 21113.93 | 2.58% |
| 2025-07-28 | 11.10 | 11.11 | 0.04 | 0.36% | 11.04 | 11.19 | 218337 | 24275.82 | 2.95% |
| 2025-07-25 | 11.14 | 11.07 | -0.10 | -0.90% | 11.04 | 11.17 | 217256 | 24073.73 | 2.93% |
| 2025-07-24 | 11.20 | 11.17 | -0.01 | -0.09% | 11.07 | 11.28 | 370768 | 41400.58 | 5.00% |
| 2025-07-23 | 10.83 | 11.18 | 0.32 | 2.95% | 10.69 | 11.66 | 630166 | 70471.25 | 8.51% |
| 2025-07-22 | 10.82 | 10.86 | 0.08 | 0.74% | 10.77 | 10.95 | 235186 | 25534.80 | 3.17% |
| 2025-07-21 | 10.73 | 10.78 | 0.05 | 0.47% | 10.70 | 10.79 | 155066 | 16668.35 | 2.09% |
| 2025-07-18 | 10.71 | 10.73 | 0.01 | 0.09% | 10.63 | 10.78 | 148187 | 15848.49 | 2.00% |
| 2025-07-17 | 10.45 | 10.72 | 0.27 | 2.58% | 10.45 | 10.74 | 222215 | 23685.76 | 3.00% |
| 2025-07-16 | 10.42 | 10.45 | 0.02 | 0.19% | 10.40 | 10.53 | 84380 | 8833.38 | 1.14% |
| 2025-07-15 | 10.61 | 10.43 | -0.22 | -2.07% | 10.35 | 10.65 | 189820 | 19840.03 | 2.56% |
| 2025-07-14 | 10.65 | 10.65 | -0.01 | -0.09% | 10.60 | 10.75 | 148725 | 15864.07 | 2.01% |
| 2025-07-11 | 10.55 | 10.66 | 0.12 | 1.14% | 10.53 | 10.70 | 186375 | 19812.23 | 2.52% |
| 2025-07-10 | 10.48 | 10.54 | 0.02 | 0.19% | 10.40 | 10.55 | 126193 | 13210.98 | 1.70% |
| 2025-07-09 | 10.55 | 10.52 | -0.03 | -0.28% | 10.47 | 10.68 | 154505 | 16336.01 | 2.09% |
| 2025-07-08 | 10.49 | 10.55 | 0.03 | 0.29% | 10.47 | 10.58 | 121865 | 12833.27 | 1.64% |
| 2025-07-07 | 10.44 | 10.52 | 0.02 | 0.19% | 10.43 | 10.54 | 99014 | 10396.29 | 1.34% |
| 2025-07-04 | 10.63 | 10.50 | -0.20 | -1.87% | 10.47 | 10.67 | 187154 | 19717.55 | 2.53% |
| 2025-07-03 | 10.56 | 10.70 | 0.12 | 1.13% | 10.53 | 10.98 | 258482 | 27839.05 | 3.49% |
| 2025-07-02 | 10.65 | 10.58 | -0.15 | -1.40% | 10.48 | 10.72 | 204491 | 21668.82 | 2.76% |
| 2025-07-01 | 10.78 | 10.73 | -0.09 | -0.83% | 10.63 | 10.82 | 211269 | 22621.65 | 2.85% |
| 2025-06-30 | 10.56 | 10.82 | 0.31 | 2.95% | 10.51 | 10.88 | 352984 | 38024.87 | 4.76% |
| 2025-06-27 | 10.46 | 10.51 | 0.01 | 0.10% | 10.46 | 10.63 | 161993 | 17051.39 | 2.19% |
| 2025-06-26 | 10.54 | 10.50 | -0.04 | -0.38% | 10.48 | 10.72 | 283927 | 30105.58 | 3.83% |
| 2025-06-25 | 10.36 | 10.54 | 0.18 | 1.74% | 10.34 | 10.55 | 217462 | 22829.77 | 2.94% |
| 2025-06-24 | 10.26 | 10.36 | 0.05 | 0.48% | 10.18 | 10.40 | 146348 | 15112.12 | 1.98% |
| 2025-06-23 | 10.09 | 10.31 | 0.28 | 2.79% | 10.03 | 10.33 | 149945 | 15305.56 | 2.02% |
| 2025-06-20 | 10.02 | 10.03 | -0.04 | -0.40% | 9.96 | 10.10 | 85078 | 8532.07 | 1.15% |
| 2025-06-19 | 10.30 | 10.07 | -0.25 | -2.42% | 9.99 | 10.30 | 168659 | 17025.63 | 2.28% |
| 2025-06-18 | 10.20 | 10.32 | 0.03 | 0.29% | 10.16 | 10.38 | 131570 | 13555.63 | 1.78% |
| 2025-06-17 | 10.29 | 10.29 | -0.06 | -0.58% | 10.13 | 10.34 | 147602 | 15091.70 | 1.99% |
| 2025-06-16 | 10.31 | 10.35 | -0.04 | -0.38% | 10.27 | 10.39 | 111851 | 11548.92 | 1.51% |
| 2025-06-13 | 10.60 | 10.39 | -0.11 | -1.05% | 10.25 | 10.64 | 202462 | 21037.69 | 2.73% |
| 2025-06-12 | 10.40 | 10.50 | 0.14 | 1.35% | 10.27 | 10.57 | 187789 | 19621.94 | 2.53% |
| 2025-06-11 | 10.29 | 10.36 | 0.07 | 0.68% | 10.21 | 10.38 | 135654 | 14006.02 | 1.83% |
| 2025-06-10 | 10.42 | 10.29 | -0.14 | -1.34% | 10.17 | 10.45 | 209032 | 21543.01 | 2.82% |
| 2025-06-09 | 10.40 | 10.43 | 0.02 | 0.19% | 10.38 | 10.57 | 192252 | 20080.33 | 2.59% |
| 2025-06-06 | 10.84 | 10.41 | -0.38 | -3.52% | 10.39 | 10.95 | 338589 | 35992.66 | 4.57% |
| 2025-06-05 | 10.78 | 10.79 | 0.01 | 0.09% | 10.55 | 10.79 | 261654 | 27889.62 | 3.53% |
| 2025-06-04 | 10.87 | 10.78 | -0.24 | -2.18% | 10.70 | 10.91 | 374611 | 40368.78 | 5.06% |
| 2025-06-03 | 10.63 | 11.02 | 0.46 | 4.36% | 10.47 | 11.02 | 647529 | 69865.80 | 8.74% |
| 2025-05-30 | 10.39 | 10.56 | 0.07 | 0.67% | 10.34 | 10.63 | 374432 | 39305.27 | 5.05% |
| 2025-05-29 | 10.46 | 10.49 | 0.11 | 1.06% | 10.26 | 10.52 | 412548 | 43099.28 | 5.57% |
| 2025-05-28 | 10.32 | 10.38 | -0.01 | -0.10% | 10.21 | 10.42 | 329019 | 33907.56 | 4.44% |
| 2025-05-27 | 10.27 | 10.39 | 0.12 | 1.17% | 10.11 | 10.45 | 400237 | 41139.34 | 5.40% |
| 2025-05-26 | 10.24 | 10.27 | -0.10 | -0.96% | 10.16 | 10.39 | 373252 | 38388.60 | 5.04% |
| 2025-05-23 | 10.77 | 10.37 | -0.40 | -3.71% | 10.32 | 10.79 | 727796 | 76372.26 | 9.82% |
| 2025-05-22 | 9.83 | 10.77 | 0.98 | 10.01% | 9.83 | 10.77 | 541893 | 56787.40 | 7.31% |
| 2025-05-21 | 9.71 | 9.79 | 0.04 | 0.41% | 9.63 | 9.95 | 153102 | 14952.18 | 2.07% |
| 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% |
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。
