| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.11 | 10.26 | 0.15 | 1.48% | 10.10 | 10.32 | 60121 | 6137.62 | 1.31% |
| 2026-03-24 | 9.90 | 10.11 | 0.44 | 4.55% | 9.63 | 10.16 | 77830 | 7717.24 | 1.69% |
| 2026-03-23 | 10.20 | 9.67 | -0.74 | -7.11% | 9.54 | 10.29 | 107326 | 10588.03 | 2.33% |
| 2026-03-20 | 10.77 | 10.41 | -0.27 | -2.53% | 10.39 | 10.81 | 57667 | 6080.84 | 1.25% |
| 2026-03-19 | 10.90 | 10.68 | -0.29 | -2.64% | 10.65 | 10.96 | 57612 | 6216.17 | 1.25% |
| 2026-03-18 | 11.00 | 10.97 | -0.06 | -0.54% | 10.82 | 11.06 | 61753 | 6743.80 | 1.34% |
| 2026-03-17 | 11.21 | 11.03 | -0.14 | -1.25% | 11.03 | 11.27 | 52584 | 5861.30 | 1.14% |
| 2026-03-16 | 11.28 | 11.17 | -0.12 | -1.06% | 11.11 | 11.39 | 78111 | 8759.20 | 1.70% |
| 2026-03-13 | 11.15 | 11.29 | 0.16 | 1.44% | 11.13 | 11.45 | 108171 | 12249.85 | 2.35% |
| 2026-03-12 | 11.18 | 11.13 | -0.09 | -0.80% | 11.10 | 11.26 | 57511 | 6431.91 | 1.25% |
| 2026-03-11 | 11.24 | 11.22 | 0.00 | 0.00% | 11.07 | 11.27 | 58989 | 6577.93 | 1.28% |
| 2026-03-10 | 11.16 | 11.22 | 0.17 | 1.54% | 11.04 | 11.24 | 66882 | 7485.88 | 1.45% |
| 2026-03-09 | 11.14 | 11.05 | -0.11 | -0.99% | 11.01 | 11.19 | 69745 | 7721.90 | 1.51% |
| 2026-03-06 | 10.76 | 11.16 | 0.40 | 3.72% | 10.71 | 11.19 | 92740 | 10284.24 | 2.01% |
| 2026-03-05 | 10.91 | 10.76 | 0.06 | 0.56% | 10.73 | 10.97 | 53419 | 5790.68 | 1.16% |
| 2026-03-04 | 10.76 | 10.70 | -0.14 | -1.29% | 10.63 | 10.89 | 57199 | 6139.47 | 1.24% |
| 2026-03-03 | 11.08 | 10.84 | -0.24 | -2.17% | 10.83 | 11.15 | 76542 | 8424.51 | 1.66% |
| 2026-03-02 | 11.11 | 11.08 | -0.14 | -1.25% | 10.91 | 11.17 | 72780 | 8049.09 | 1.58% |
| 2026-02-27 | 11.10 | 11.22 | 0.05 | 0.45% | 11.09 | 11.23 | 58970 | 6586.40 | 1.28% |
| 2026-02-26 | 11.10 | 11.17 | 0.11 | 0.99% | 11.08 | 11.25 | 58406 | 6507.78 | 1.27% |
| 2026-02-25 | 11.05 | 11.06 | 0.01 | 0.09% | 11.03 | 11.18 | 64458 | 7160.33 | 1.40% |
| 2026-02-24 | 10.87 | 11.05 | 0.25 | 2.31% | 10.87 | 11.06 | 68750 | 7563.46 | 1.49% |
| 2026-02-13 | 10.85 | 10.80 | -0.07 | -0.64% | 10.79 | 10.93 | 39708 | 4315.22 | 0.86% |
| 2026-02-12 | 11.03 | 10.87 | -0.16 | -1.45% | 10.86 | 11.08 | 46464 | 5086.17 | 1.01% |
| 2026-02-11 | 11.00 | 11.03 | 0.03 | 0.27% | 10.94 | 11.09 | 40913 | 4514.15 | 0.89% |
| 2026-02-10 | 11.03 | 11.00 | -0.01 | -0.09% | 10.93 | 11.03 | 41161 | 4516.16 | 0.89% |
| 2026-02-09 | 11.03 | 11.01 | 0.09 | 0.82% | 10.94 | 11.06 | 57905 | 6371.09 | 1.26% |
| 2026-02-06 | 11.08 | 10.92 | -0.21 | -1.89% | 10.90 | 11.11 | 74388 | 8191.59 | 1.61% |
| 2026-02-05 | 11.04 | 11.13 | 0.04 | 0.36% | 11.02 | 11.17 | 72074 | 8001.28 | 1.56% |
| 2026-02-04 | 10.86 | 11.09 | 0.19 | 1.74% | 10.86 | 11.11 | 75826 | 8383.56 | 1.65% |
| 2026-02-03 | 10.90 | 10.90 | 0.11 | 1.02% | 10.80 | 10.95 | 66908 | 7285.27 | 1.45% |
| 2026-02-02 | 11.00 | 10.79 | -0.27 | -2.44% | 10.79 | 11.04 | 79484 | 8668.48 | 1.73% |
| 2026-01-30 | 10.97 | 11.06 | 0.06 | 0.55% | 10.89 | 11.09 | 88679 | 9763.88 | 1.92% |
| 2026-01-29 | 10.97 | 11.00 | -0.02 | -0.18% | 10.89 | 11.04 | 70757 | 7759.90 | 1.54% |
| 2026-01-28 | 10.89 | 11.02 | 0.08 | 0.73% | 10.84 | 11.10 | 85762 | 9406.52 | 1.86% |
| 2026-01-27 | 10.90 | 10.94 | 0.00 | 0.00% | 10.74 | 10.98 | 60809 | 6603.16 | 1.32% |
| 2026-01-26 | 10.88 | 10.94 | 0.06 | 0.55% | 10.80 | 11.02 | 73178 | 7972.43 | 1.59% |
| 2026-01-23 | 11.00 | 10.88 | -0.15 | -1.36% | 10.85 | 11.00 | 77201 | 8412.60 | 1.68% |
| 2026-01-22 | 10.79 | 11.03 | 0.23 | 2.13% | 10.79 | 11.07 | 91188 | 9991.79 | 1.98% |
| 2026-01-21 | 10.75 | 10.80 | -0.01 | -0.09% | 10.72 | 10.88 | 63957 | 6902.56 | 1.39% |
| 2026-01-20 | 10.73 | 10.81 | 0.07 | 0.65% | 10.68 | 10.81 | 71148 | 7659.38 | 1.54% |
| 2026-01-19 | 10.52 | 10.74 | 0.27 | 2.58% | 10.48 | 10.74 | 91370 | 9739.99 | 1.98% |
| 2026-01-16 | 10.45 | 10.47 | 0.02 | 0.19% | 10.41 | 10.62 | 63494 | 6679.48 | 1.38% |
| 2026-01-15 | 10.40 | 10.45 | 0.02 | 0.19% | 10.37 | 10.48 | 42759 | 4463.62 | 0.93% |
| 2026-01-14 | 10.47 | 10.43 | -0.03 | -0.29% | 10.34 | 10.55 | 78418 | 8209.70 | 1.70% |
| 2026-01-13 | 10.58 | 10.46 | -0.10 | -0.95% | 10.43 | 10.59 | 71994 | 7565.54 | 1.56% |
| 2026-01-12 | 10.51 | 10.56 | 0.08 | 0.76% | 10.46 | 10.56 | 77334 | 8129.77 | 1.68% |
| 2026-01-09 | 10.47 | 10.48 | 0.01 | 0.10% | 10.40 | 10.49 | 63600 | 6644.14 | 1.38% |
| 2026-01-08 | 10.34 | 10.47 | 0.12 | 1.16% | 10.32 | 10.48 | 57672 | 6016.43 | 1.25% |
| 2026-01-07 | 10.44 | 10.35 | -0.06 | -0.58% | 10.33 | 10.52 | 56819 | 5918.08 | 1.23% |
| 2026-01-06 | 10.31 | 10.41 | 0.11 | 1.07% | 10.28 | 10.44 | 65150 | 6756.44 | 1.41% |
| 2026-01-05 | 10.28 | 10.30 | 0.02 | 0.19% | 10.23 | 10.36 | 71300 | 7331.76 | 1.55% |
| 2025-12-31 | 10.34 | 10.28 | -0.03 | -0.29% | 10.21 | 10.39 | 44350 | 4561.54 | 0.96% |
| 2025-12-30 | 10.46 | 10.31 | -0.17 | -1.62% | 10.29 | 10.47 | 53193 | 5518.45 | 1.15% |
| 2025-12-29 | 10.55 | 10.48 | -0.02 | -0.19% | 10.44 | 10.55 | 35959 | 3770.62 | 0.79% |
| 2025-12-26 | 10.55 | 10.50 | -0.07 | -0.66% | 10.43 | 10.58 | 56932 | 5988.80 | 1.24% |
| 2025-12-25 | 10.55 | 10.57 | 0.09 | 0.86% | 10.45 | 10.63 | 45549 | 4807.28 | 1.00% |
| 2025-12-24 | 10.40 | 10.48 | 0.05 | 0.48% | 10.39 | 10.53 | 43614 | 4568.08 | 0.95% |
| 2025-12-23 | 10.42 | 10.43 | 0.01 | 0.10% | 10.39 | 10.57 | 64739 | 6770.06 | 1.41% |
| 2025-12-22 | 10.36 | 10.42 | 0.05 | 0.48% | 10.33 | 10.51 | 54259 | 5666.45 | 1.19% |
| 2025-12-19 | 10.24 | 10.37 | 0.14 | 1.37% | 10.22 | 10.39 | 39451 | 4082.13 | 0.86% |
| 2025-12-18 | 10.14 | 10.23 | 0.03 | 0.29% | 10.14 | 10.34 | 43184 | 4428.78 | 0.94% |
| 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% |
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。
