| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 10.42 | 10.53 | 0.09 | 0.86% | 10.41 | 10.55 | 51276 | 5382.44 | 1.12% |
| 2025-10-30 | 10.48 | 10.44 | -0.06 | -0.57% | 10.43 | 10.57 | 59387 | 6230.85 | 1.30% |
| 2025-10-29 | 10.51 | 10.50 | -0.01 | -0.10% | 10.40 | 10.55 | 47263 | 4948.12 | 1.03% |
| 2025-10-28 | 10.45 | 10.51 | -0.01 | -0.10% | 10.42 | 10.58 | 42146 | 4433.32 | 0.92% |
| 2025-10-27 | 10.59 | 10.52 | -0.04 | -0.38% | 10.40 | 10.61 | 72081 | 7575.22 | 1.58% |
| 2025-10-24 | 10.64 | 10.56 | -0.08 | -0.75% | 10.55 | 10.69 | 68010 | 7210.33 | 1.49% |
| 2025-10-23 | 10.53 | 10.64 | 0.07 | 0.66% | 10.43 | 10.65 | 59550 | 6284.34 | 1.30% |
| 2025-10-22 | 10.53 | 10.57 | 0.03 | 0.28% | 10.53 | 10.70 | 81470 | 8655.26 | 1.78% |
| 2025-10-21 | 10.30 | 10.54 | 0.24 | 2.33% | 10.30 | 10.65 | 94231 | 9930.20 | 2.06% |
| 2025-10-20 | 10.33 | 10.30 | 0.04 | 0.39% | 10.23 | 10.38 | 32603 | 3354.03 | 0.71% |
| 2025-10-17 | 10.37 | 10.26 | -0.14 | -1.35% | 10.26 | 10.43 | 46850 | 4845.74 | 1.02% |
| 2025-10-16 | 10.48 | 10.40 | -0.09 | -0.86% | 10.35 | 10.48 | 78059 | 8127.42 | 1.71% |
| 2025-10-15 | 10.28 | 10.49 | 0.23 | 2.24% | 10.25 | 10.67 | 125564 | 13147.47 | 2.75% |
| 2025-10-14 | 10.26 | 10.26 | 0.00 | 0.00% | 10.21 | 10.31 | 44988 | 4617.80 | 0.98% |
| 2025-10-13 | 10.10 | 10.26 | -0.02 | -0.19% | 9.95 | 10.28 | 55791 | 5670.10 | 1.22% |
| 2025-10-10 | 10.12 | 10.28 | 0.10 | 0.98% | 10.12 | 10.29 | 72961 | 7475.44 | 1.60% |
| 2025-10-09 | 10.17 | 10.18 | 0.05 | 0.49% | 10.07 | 10.22 | 43236 | 4378.35 | 0.95% |
| 2025-09-30 | 10.05 | 10.13 | 0.08 | 0.80% | 9.98 | 10.39 | 76693 | 7821.77 | 1.68% |
| 2025-09-29 | 9.93 | 10.05 | 0.12 | 1.21% | 9.83 | 10.05 | 31026 | 3097.65 | 0.68% |
| 2025-09-26 | 9.82 | 9.93 | 0.07 | 0.71% | 9.79 | 9.98 | 29038 | 2882.31 | 0.64% |
| 2025-09-25 | 9.91 | 9.86 | -0.10 | -1.00% | 9.84 | 10.04 | 28194 | 2795.64 | 0.62% |
| 2025-09-24 | 9.86 | 9.96 | 0.08 | 0.81% | 9.80 | 9.98 | 32037 | 3179.44 | 0.70% |
| 2025-09-23 | 10.00 | 9.88 | -0.12 | -1.20% | 9.71 | 10.00 | 64997 | 6377.72 | 1.42% |
| 2025-09-22 | 10.09 | 10.00 | -0.10 | -0.99% | 9.97 | 10.10 | 35241 | 3526.94 | 0.77% |
| 2025-09-19 | 10.09 | 10.10 | 0.02 | 0.20% | 10.03 | 10.14 | 37612 | 3790.46 | 0.82% |
| 2025-09-18 | 10.23 | 10.08 | -0.18 | -1.75% | 10.06 | 10.29 | 67593 | 6888.97 | 1.48% |
| 2025-09-17 | 10.28 | 10.26 | -0.05 | -0.48% | 10.22 | 10.38 | 56810 | 5833.74 | 1.24% |
| 2025-09-16 | 10.18 | 10.31 | 0.12 | 1.18% | 10.14 | 10.52 | 85589 | 8847.27 | 1.87% |
| 2025-09-15 | 10.21 | 10.19 | -0.03 | -0.29% | 10.17 | 10.25 | 32725 | 3333.40 | 0.72% |
| 2025-09-12 | 10.34 | 10.22 | -0.06 | -0.58% | 10.20 | 10.35 | 40664 | 4165.92 | 0.89% |
| 2025-09-11 | 10.18 | 10.28 | 0.10 | 0.98% | 10.09 | 10.30 | 55206 | 5635.96 | 1.21% |
| 2025-09-10 | 10.23 | 10.18 | -0.05 | -0.49% | 10.17 | 10.28 | 32121 | 3282.04 | 0.70% |
| 2025-09-09 | 10.26 | 10.23 | -0.03 | -0.29% | 10.16 | 10.31 | 46168 | 4728.58 | 1.01% |
| 2025-09-08 | 10.26 | 10.26 | 0.03 | 0.29% | 10.19 | 10.29 | 48225 | 4938.38 | 1.05% |
| 2025-09-05 | 10.16 | 10.23 | 0.07 | 0.69% | 10.13 | 10.24 | 52630 | 5360.81 | 1.15% |
| 2025-09-04 | 10.13 | 10.16 | 0.04 | 0.40% | 10.09 | 10.26 | 51756 | 5262.32 | 1.13% |
| 2025-09-03 | 10.25 | 10.12 | -0.13 | -1.27% | 10.07 | 10.25 | 55817 | 5669.74 | 1.22% |
| 2025-09-02 | 10.29 | 10.25 | -0.06 | -0.58% | 10.10 | 10.30 | 70488 | 7188.27 | 1.54% |
| 2025-09-01 | 10.40 | 10.31 | -0.05 | -0.48% | 10.28 | 10.43 | 61357 | 6340.98 | 1.34% |
| 2025-08-29 | 10.44 | 10.36 | -0.05 | -0.48% | 10.35 | 10.50 | 58478 | 6093.88 | 1.28% |
| 2025-08-28 | 10.44 | 10.41 | -0.02 | -0.19% | 10.18 | 10.55 | 95105 | 9877.71 | 2.08% |
| 2025-08-27 | 10.88 | 10.43 | -0.33 | -3.07% | 10.40 | 10.91 | 136738 | 14578.79 | 2.99% |
| 2025-08-26 | 10.67 | 10.76 | 0.03 | 0.28% | 10.63 | 10.81 | 68979 | 7406.03 | 1.51% |
| 2025-08-25 | 10.74 | 10.73 | 0.00 | 0.00% | 10.68 | 10.85 | 82616 | 8879.02 | 1.81% |
| 2025-08-22 | 10.73 | 10.73 | -0.03 | -0.28% | 10.62 | 10.75 | 70389 | 7521.93 | 1.54% |
| 2025-08-21 | 10.71 | 10.76 | 0.05 | 0.47% | 10.70 | 10.92 | 96004 | 10374.21 | 2.10% |
| 2025-08-20 | 10.66 | 10.71 | 0.03 | 0.28% | 10.62 | 10.71 | 55219 | 5894.15 | 1.21% |
| 2025-08-19 | 10.63 | 10.68 | 0.04 | 0.38% | 10.58 | 10.72 | 66941 | 7123.15 | 1.46% |
| 2025-08-18 | 10.67 | 10.64 | 0.02 | 0.19% | 10.61 | 10.70 | 83043 | 8839.01 | 1.82% |
| 2025-08-15 | 10.52 | 10.62 | 0.07 | 0.66% | 10.47 | 10.62 | 59109 | 6257.64 | 1.29% |
| 2025-08-14 | 10.72 | 10.55 | -0.17 | -1.59% | 10.54 | 10.76 | 62425 | 6637.19 | 1.37% |
| 2025-08-13 | 10.71 | 10.72 | 0.04 | 0.37% | 10.63 | 10.74 | 58580 | 6266.03 | 1.28% |
| 2025-08-12 | 10.69 | 10.68 | -0.02 | -0.19% | 10.64 | 10.73 | 41645 | 4448.74 | 0.91% |
| 2025-08-11 | 10.70 | 10.70 | 0.06 | 0.56% | 10.64 | 10.80 | 66826 | 7155.14 | 1.46% |
| 2025-08-08 | 10.52 | 10.64 | 0.09 | 0.85% | 10.51 | 10.68 | 68530 | 7271.22 | 1.50% |
| 2025-08-07 | 10.51 | 10.55 | 0.05 | 0.48% | 10.50 | 10.61 | 51251 | 5402.12 | 1.12% |
| 2025-08-06 | 10.52 | 10.50 | -0.06 | -0.57% | 10.47 | 10.57 | 50778 | 5329.40 | 1.11% |
| 2025-08-05 | 10.51 | 10.56 | 0.07 | 0.67% | 10.45 | 10.59 | 49267 | 5196.87 | 1.08% |
| 2025-08-04 | 10.40 | 10.49 | 0.01 | 0.10% | 10.34 | 10.51 | 35387 | 3701.46 | 0.77% |
| 2025-08-01 | 10.51 | 10.48 | -0.02 | -0.19% | 10.44 | 10.55 | 41908 | 4394.11 | 0.92% |
| 2025-07-31 | 10.58 | 10.50 | -0.09 | -0.85% | 10.42 | 10.58 | 66598 | 6983.51 | 1.46% |
| 2025-07-30 | 10.57 | 10.59 | 0.00 | 0.00% | 10.47 | 10.68 | 61330 | 6487.85 | 1.34% |
| 2025-07-29 | 10.58 | 10.59 | 0.00 | 0.00% | 10.49 | 10.65 | 55559 | 5856.68 | 1.22% |
| 2025-07-28 | 10.64 | 10.59 | -0.07 | -0.66% | 10.57 | 10.68 | 59966 | 6365.23 | 1.31% |
| 2025-07-25 | 10.82 | 10.66 | -0.06 | -0.56% | 10.64 | 10.88 | 89966 | 9645.66 | 1.97% |
| 2025-07-24 | 10.63 | 10.72 | 0.09 | 0.85% | 10.54 | 10.79 | 80037 | 8558.67 | 1.75% |
| 2025-07-23 | 10.81 | 10.63 | -0.16 | -1.48% | 10.63 | 10.89 | 101704 | 10912.90 | 2.22% |
| 2025-07-22 | 10.60 | 10.79 | 0.19 | 1.79% | 10.48 | 10.85 | 153896 | 16470.19 | 3.37% |
| 2025-07-21 | 10.57 | 10.60 | 0.21 | 2.02% | 10.43 | 10.65 | 97216 | 10296.89 | 2.13% |
| 2025-07-18 | 10.36 | 10.39 | 0.02 | 0.19% | 10.30 | 10.40 | 41234 | 4271.29 | 0.90% |
| 2025-07-17 | 10.36 | 10.37 | -0.01 | -0.10% | 10.31 | 10.40 | 56281 | 5821.67 | 1.23% |
| 2025-07-16 | 10.47 | 10.38 | -0.06 | -0.57% | 10.35 | 10.47 | 51323 | 5342.23 | 1.12% |
| 2025-07-15 | 10.57 | 10.44 | -0.19 | -1.79% | 10.36 | 10.61 | 90654 | 9475.32 | 1.98% |
| 2025-07-14 | 10.58 | 10.63 | 0.05 | 0.47% | 10.51 | 10.83 | 125669 | 13397.17 | 2.75% |
| 2025-07-11 | 10.38 | 10.58 | 0.18 | 1.73% | 10.35 | 10.70 | 129024 | 13561.50 | 2.82% |
| 2025-07-10 | 10.25 | 10.40 | 0.08 | 0.78% | 10.25 | 10.44 | 62661 | 6481.19 | 1.37% |
| 2025-07-09 | 10.31 | 10.32 | 0.00 | 0.00% | 10.30 | 10.48 | 89561 | 9297.83 | 1.96% |
| 2025-07-08 | 10.24 | 10.32 | 0.04 | 0.39% | 10.22 | 10.32 | 50727 | 5216.83 | 1.11% |
| 2025-07-07 | 10.15 | 10.28 | 0.13 | 1.28% | 10.10 | 10.29 | 51286 | 5251.51 | 1.12% |
| 2025-07-04 | 10.25 | 10.15 | -0.10 | -0.98% | 10.12 | 10.26 | 48410 | 4928.85 | 1.06% |
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。
