| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.11 | 10.21 | 0.04 | 0.39% | 10.06 | 10.26 | 44425 | 4533.28 | 0.97% |
| 2025-04-02 | 10.11 | 10.17 | 0.02 | 0.20% | 10.10 | 10.22 | 36485 | 3708.01 | 0.80% |
| 2025-04-01 | 9.98 | 10.15 | 0.20 | 2.01% | 9.98 | 10.24 | 81545 | 8266.06 | 1.78% |
| 2025-03-31 | 10.02 | 9.95 | -0.12 | -1.19% | 9.86 | 10.08 | 54224 | 5395.52 | 1.19% |
| 2025-03-28 | 10.19 | 10.07 | -0.14 | -1.37% | 10.03 | 10.24 | 55133 | 5566.72 | 1.21% |
| 2025-03-27 | 10.35 | 10.21 | -0.20 | -1.92% | 10.19 | 10.39 | 65538 | 6720.36 | 1.43% |
| 2025-03-26 | 10.31 | 10.41 | -0.03 | -0.29% | 10.25 | 10.48 | 90177 | 9366.08 | 1.97% |
| 2025-03-25 | 10.19 | 10.44 | 0.20 | 1.95% | 10.18 | 10.74 | 120067 | 12493.52 | 2.62% |
| 2025-03-24 | 10.46 | 10.24 | -0.19 | -1.82% | 10.06 | 10.49 | 87719 | 8975.47 | 1.92% |
| 2025-03-21 | 10.38 | 10.43 | 0.03 | 0.29% | 10.36 | 10.57 | 88202 | 9241.47 | 1.93% |
| 2025-03-20 | 10.38 | 10.40 | -0.02 | -0.19% | 10.35 | 10.47 | 43733 | 4555.43 | 0.96% |
| 2025-03-19 | 10.52 | 10.42 | -0.09 | -0.86% | 10.36 | 10.52 | 58244 | 6054.32 | 1.27% |
| 2025-03-18 | 10.44 | 10.51 | 0.07 | 0.67% | 10.43 | 10.60 | 53783 | 5638.77 | 1.18% |
| 2025-03-17 | 10.58 | 10.44 | -0.13 | -1.23% | 10.43 | 10.68 | 77664 | 8156.47 | 1.70% |
| 2025-03-14 | 10.26 | 10.57 | 0.34 | 3.32% | 10.20 | 10.78 | 169495 | 17828.08 | 3.71% |
| 2025-03-13 | 10.27 | 10.23 | -0.07 | -0.68% | 10.14 | 10.30 | 55788 | 5698.86 | 1.22% |
| 2025-03-12 | 10.26 | 10.30 | 0.05 | 0.49% | 10.23 | 10.35 | 60649 | 6243.66 | 1.33% |
| 2025-03-11 | 10.13 | 10.25 | 0.03 | 0.29% | 10.08 | 10.26 | 49068 | 4978.48 | 1.07% |
| 2025-03-10 | 10.20 | 10.22 | 0.02 | 0.20% | 10.18 | 10.26 | 42130 | 4302.10 | 0.92% |
| 2025-03-07 | 10.25 | 10.20 | -0.08 | -0.78% | 10.16 | 10.31 | 68937 | 7061.19 | 1.51% |
| 2025-03-06 | 10.24 | 10.28 | 0.03 | 0.29% | 10.17 | 10.31 | 82486 | 8459.54 | 1.80% |
| 2025-03-05 | 10.31 | 10.25 | -0.06 | -0.58% | 10.15 | 10.37 | 64942 | 6629.38 | 1.42% |
| 2025-03-04 | 10.18 | 10.31 | 0.13 | 1.28% | 10.09 | 10.31 | 82262 | 8400.41 | 1.80% |
| 2025-03-03 | 10.05 | 10.18 | 0.13 | 1.29% | 10.00 | 10.29 | 89159 | 9083.01 | 1.95% |
| 2025-02-28 | 10.03 | 10.05 | -0.02 | -0.20% | 9.98 | 10.30 | 103905 | 10544.63 | 2.27% |
| 2025-02-27 | 10.15 | 10.07 | -0.07 | -0.69% | 9.95 | 10.16 | 56079 | 5635.80 | 1.23% |
| 2025-02-26 | 10.06 | 10.14 | 0.06 | 0.60% | 10.05 | 10.18 | 59670 | 6036.17 | 1.30% |
| 2025-02-25 | 10.25 | 10.08 | -0.23 | -2.23% | 10.02 | 10.25 | 94994 | 9616.51 | 2.08% |
| 2025-02-24 | 9.97 | 10.31 | 0.34 | 3.41% | 9.95 | 10.37 | 153565 | 15725.42 | 3.36% |
| 2025-02-21 | 10.05 | 9.97 | -0.04 | -0.40% | 9.91 | 10.05 | 67096 | 6677.64 | 1.47% |
| 2025-02-20 | 10.10 | 10.01 | -0.09 | -0.89% | 9.95 | 10.10 | 67273 | 6717.39 | 1.47% |
| 2025-02-19 | 9.97 | 10.10 | 0.10 | 1.00% | 9.96 | 10.22 | 85135 | 8595.49 | 1.86% |
| 2025-02-18 | 10.02 | 10.00 | -0.03 | -0.30% | 9.94 | 10.33 | 123064 | 12460.59 | 2.69% |
| 2025-02-17 | 9.99 | 10.03 | 0.08 | 0.80% | 9.97 | 10.09 | 57637 | 5779.45 | 1.26% |
| 2025-02-14 | 10.00 | 9.95 | -0.06 | -0.60% | 9.90 | 10.04 | 39800 | 3967.58 | 0.87% |
| 2025-02-13 | 10.03 | 10.01 | -0.01 | -0.10% | 10.00 | 10.14 | 53594 | 5388.13 | 1.17% |
| 2025-02-12 | 10.00 | 10.02 | 0.04 | 0.40% | 9.93 | 10.08 | 52584 | 5260.32 | 1.15% |
| 2025-02-11 | 10.00 | 9.98 | -0.02 | -0.20% | 9.91 | 10.04 | 43663 | 4350.39 | 0.95% |
| 2025-02-10 | 9.95 | 10.00 | 0.04 | 0.40% | 9.93 | 10.05 | 60926 | 6092.08 | 1.33% |
| 2025-02-07 | 9.95 | 9.96 | 0.05 | 0.50% | 9.82 | 10.02 | 70098 | 6974.78 | 1.53% |
| 2025-02-06 | 9.78 | 9.91 | 0.15 | 1.54% | 9.67 | 9.91 | 53881 | 5289.98 | 1.18% |
| 2025-02-05 | 9.81 | 9.76 | 0.00 | 0.00% | 9.72 | 9.87 | 38333 | 3749.26 | 0.84% |
| 2025-01-27 | 9.77 | 9.76 | 0.01 | 0.10% | 9.76 | 9.91 | 32829 | 3229.50 | 0.72% |
| 2025-01-24 | 9.72 | 9.75 | 0.06 | 0.62% | 9.62 | 9.76 | 33853 | 3287.01 | 0.74% |
| 2025-01-23 | 9.81 | 9.69 | -0.02 | -0.21% | 9.68 | 9.94 | 40708 | 4001.24 | 0.89% |
| 2025-01-22 | 9.77 | 9.71 | -0.10 | -1.02% | 9.69 | 9.83 | 26912 | 2622.64 | 0.59% |
| 2025-01-21 | 9.91 | 9.81 | -0.08 | -0.81% | 9.78 | 9.98 | 40721 | 4013.60 | 0.89% |
| 2025-01-20 | 9.91 | 9.89 | 0.30 | 3.13% | 9.79 | 10.08 | 95430 | 9460.82 | 2.09% |
| 2025-01-17 | 9.46 | 9.59 | 0.06 | 0.63% | 9.43 | 9.60 | 33998 | 3243.19 | 0.74% |
| 2025-01-16 | 9.50 | 9.53 | 0.04 | 0.42% | 9.43 | 9.63 | 36690 | 3503.45 | 0.80% |
| 2025-01-15 | 9.52 | 9.49 | -0.02 | -0.21% | 9.40 | 9.67 | 43811 | 4168.37 | 0.96% |
| 2025-01-14 | 9.23 | 9.51 | 0.28 | 3.03% | 9.23 | 9.52 | 47354 | 4463.98 | 1.04% |
| 2025-01-13 | 9.13 | 9.23 | 0.04 | 0.44% | 9.03 | 9.27 | 33832 | 3099.91 | 0.74% |
| 2025-01-10 | 9.43 | 9.19 | -0.29 | -3.06% | 9.19 | 9.53 | 43247 | 4041.45 | 0.95% |
| 2025-01-09 | 9.53 | 9.48 | -0.08 | -0.84% | 9.47 | 9.59 | 32147 | 3064.87 | 0.70% |
| 2025-01-08 | 9.69 | 9.56 | -0.12 | -1.24% | 9.31 | 9.69 | 49547 | 4707.26 | 1.08% |
| 2025-01-07 | 9.50 | 9.68 | 0.16 | 1.68% | 9.46 | 9.69 | 35290 | 3377.93 | 0.77% |
| 2025-01-06 | 9.47 | 9.52 | 0.10 | 1.06% | 9.24 | 9.60 | 41426 | 3910.09 | 0.91% |
| 2025-01-03 | 9.77 | 9.42 | -0.33 | -3.38% | 9.38 | 9.81 | 68636 | 6586.83 | 1.50% |
| 2025-01-02 | 9.96 | 9.75 | -0.23 | -2.30% | 9.64 | 10.12 | 68055 | 6711.28 | 1.50% |
| 2024-12-31 | 10.29 | 9.98 | -0.31 | -3.01% | 9.97 | 10.34 | 61135 | 6196.59 | 1.35% |
| 2024-12-30 | 10.27 | 10.29 | -0.04 | -0.39% | 10.24 | 10.36 | 36122 | 3722.85 | 0.80% |
| 2024-12-27 | 10.12 | 10.33 | 0.19 | 1.87% | 10.10 | 10.39 | 74911 | 7714.78 | 1.65% |
| 2024-12-26 | 10.11 | 10.14 | -0.04 | -0.39% | 10.11 | 10.24 | 59108 | 6017.13 | 1.30% |
| 2024-12-25 | 10.39 | 10.18 | -0.24 | -2.30% | 10.05 | 10.39 | 92801 | 9467.19 | 2.04% |
| 2024-12-24 | 10.34 | 10.42 | 0.08 | 0.77% | 10.27 | 10.49 | 92443 | 9603.00 | 2.04% |
| 2024-12-23 | 10.59 | 10.34 | -0.36 | -3.36% | 10.26 | 10.59 | 122124 | 12699.06 | 2.69% |
| 2024-12-20 | 10.96 | 10.70 | -0.27 | -2.46% | 10.64 | 11.00 | 178455 | 19239.62 | 3.93% |
| 2024-12-19 | 11.07 | 10.97 | -0.22 | -1.97% | 10.84 | 11.10 | 307394 | 33722.08 | 6.77% |
| 2024-12-18 | 10.54 | 11.19 | 1.02 | 10.03% | 10.50 | 11.19 | 170065 | 18710.55 | 3.74% |
| 2024-12-17 | 10.55 | 10.17 | -0.38 | -3.60% | 10.12 | 10.58 | 69415 | 7146.17 | 1.53% |
| 2024-12-16 | 10.69 | 10.55 | -0.12 | -1.12% | 10.49 | 10.75 | 53970 | 5741.78 | 1.19% |
| 2024-12-13 | 10.96 | 10.67 | -0.29 | -2.65% | 10.65 | 10.96 | 67570 | 7279.02 | 1.49% |
| 2024-12-12 | 10.85 | 10.96 | 0.06 | 0.55% | 10.78 | 10.99 | 83313 | 9092.73 | 1.83% |
| 2024-12-11 | 10.65 | 10.90 | 0.27 | 2.54% | 10.63 | 10.90 | 90898 | 9829.62 | 2.00% |
| 2024-12-10 | 10.90 | 10.63 | 0.01 | 0.09% | 10.60 | 10.95 | 81653 | 8789.59 | 1.80% |
| 2024-12-09 | 10.71 | 10.62 | -0.12 | -1.12% | 10.51 | 10.73 | 59241 | 6291.42 | 1.30% |
| 2024-12-06 | 10.62 | 10.74 | 0.12 | 1.13% | 10.62 | 10.80 | 59218 | 6354.35 | 1.30% |
| 2024-12-05 | 10.57 | 10.62 | 0.03 | 0.28% | 10.50 | 10.63 | 41505 | 4393.21 | 0.91% |
| 2024-12-04 | 10.82 | 10.59 | -0.30 | -2.75% | 10.55 | 10.83 | 74888 | 8002.57 | 1.65% |
中国海诚(002116)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。
