| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.18 | 10.20 | 0.01 | 0.10% | 10.03 | 10.25 | 51583 | 5223.52 | 1.13% |
| 2025-12-16 | 10.33 | 10.19 | -0.16 | -1.55% | 10.18 | 10.35 | 48651 | 4981.30 | 1.06% |
| 2025-12-15 | 10.29 | 10.35 | 0.01 | 0.10% | 10.26 | 10.41 | 40545 | 4195.96 | 0.89% |
| 2025-12-12 | 10.33 | 10.34 | 0.00 | 0.00% | 10.33 | 10.47 | 50663 | 5265.72 | 1.11% |
| 2025-12-11 | 10.41 | 10.34 | -0.04 | -0.39% | 10.26 | 10.44 | 71329 | 7388.43 | 1.56% |
| 2025-12-10 | 10.63 | 10.38 | -0.27 | -2.54% | 10.35 | 10.65 | 120875 | 12609.47 | 2.64% |
| 2025-12-09 | 10.84 | 10.65 | -0.19 | -1.75% | 10.63 | 10.85 | 69652 | 7464.30 | 1.52% |
| 2025-12-08 | 10.96 | 10.84 | -0.13 | -1.19% | 10.80 | 10.98 | 86009 | 9360.92 | 1.88% |
| 2025-12-05 | 10.75 | 10.97 | 0.24 | 2.24% | 10.66 | 11.22 | 103128 | 11269.69 | 2.25% |
| 2025-12-04 | 11.07 | 10.73 | -0.35 | -3.16% | 10.72 | 11.09 | 122364 | 13270.62 | 2.67% |
| 2025-12-03 | 11.04 | 11.08 | 0.01 | 0.09% | 10.91 | 11.25 | 124722 | 13858.50 | 2.73% |
| 2025-12-02 | 11.10 | 11.07 | -0.05 | -0.45% | 11.01 | 11.18 | 92278 | 10229.65 | 2.02% |
| 2025-12-01 | 11.03 | 11.12 | 0.09 | 0.82% | 11.00 | 11.15 | 110849 | 12306.16 | 2.42% |
| 2025-11-28 | 11.01 | 11.03 | 0.04 | 0.36% | 10.88 | 11.07 | 102383 | 11229.58 | 2.24% |
| 2025-11-27 | 10.86 | 10.99 | 0.07 | 0.64% | 10.67 | 10.99 | 122874 | 13312.09 | 2.69% |
| 2025-11-26 | 10.90 | 10.92 | 0.04 | 0.37% | 10.88 | 11.18 | 135087 | 14860.08 | 2.95% |
| 2025-11-25 | 11.02 | 10.88 | -0.12 | -1.09% | 10.85 | 11.09 | 139989 | 15269.91 | 3.06% |
| 2025-11-24 | 10.88 | 11.00 | 0.26 | 2.42% | 10.86 | 11.11 | 175252 | 19230.11 | 3.83% |
| 2025-11-21 | 10.69 | 10.74 | -0.06 | -0.56% | 10.65 | 11.05 | 176386 | 19170.34 | 3.86% |
| 2025-11-20 | 10.88 | 10.80 | -0.18 | -1.64% | 10.76 | 11.05 | 133108 | 14484.31 | 2.91% |
| 2025-11-19 | 10.88 | 10.98 | 0.05 | 0.46% | 10.68 | 11.14 | 224389 | 24430.16 | 4.90% |
| 2025-11-18 | 11.30 | 10.93 | -0.44 | -3.87% | 10.86 | 11.32 | 210503 | 23197.98 | 4.60% |
| 2025-11-17 | 11.34 | 11.37 | 0.04 | 0.35% | 11.24 | 11.44 | 218698 | 24828.36 | 4.78% |
| 2025-11-14 | 11.36 | 11.33 | -0.15 | -1.31% | 11.32 | 11.75 | 342430 | 39201.28 | 7.48% |
| 2025-11-13 | 11.48 | 11.48 | -0.31 | -2.63% | 11.20 | 11.55 | 621419 | 70527.67 | 13.58% |
| 2025-11-12 | 10.73 | 11.79 | 1.07 | 9.98% | 10.65 | 11.79 | 563539 | 65529.32 | 12.32% |
| 2025-11-11 | 10.81 | 10.72 | -0.05 | -0.46% | 10.70 | 10.81 | 37890 | 4074.01 | 0.83% |
| 2025-11-10 | 10.71 | 10.77 | 0.08 | 0.75% | 10.64 | 10.80 | 46449 | 4993.09 | 1.02% |
| 2025-11-07 | 10.66 | 10.69 | 0.03 | 0.28% | 10.65 | 10.80 | 48145 | 5159.84 | 1.05% |
| 2025-11-06 | 10.73 | 10.66 | -0.07 | -0.65% | 10.65 | 10.78 | 51905 | 5548.30 | 1.13% |
| 2025-11-05 | 10.60 | 10.73 | 0.06 | 0.56% | 10.58 | 10.75 | 47176 | 5047.63 | 1.03% |
| 2025-11-04 | 10.57 | 10.67 | 0.07 | 0.66% | 10.56 | 10.72 | 65859 | 7022.36 | 1.44% |
| 2025-11-03 | 10.50 | 10.60 | 0.07 | 0.66% | 10.50 | 10.60 | 50685 | 5352.78 | 1.11% |
| 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% |
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。
