| 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 | 12.84 | 13.08 | 0.30 | 2.35% | 12.78 | 13.08 | 261005 | 33793.48 | 3.25% |
| 2026-03-24 | 12.59 | 12.78 | 0.41 | 3.31% | 12.38 | 12.80 | 380858 | 47910.33 | 4.74% |
| 2026-03-23 | 12.63 | 12.37 | -0.53 | -4.11% | 12.28 | 12.99 | 380924 | 47984.55 | 4.74% |
| 2026-03-20 | 13.26 | 12.90 | -0.27 | -2.05% | 12.90 | 13.32 | 271997 | 35612.33 | 3.38% |
| 2026-03-19 | 13.40 | 13.17 | -0.43 | -3.16% | 13.09 | 13.44 | 348055 | 46147.56 | 4.33% |
| 2026-03-18 | 13.95 | 13.60 | -0.38 | -2.72% | 13.46 | 14.26 | 411906 | 56265.88 | 5.13% |
| 2026-03-17 | 13.85 | 13.98 | 0.24 | 1.75% | 13.78 | 14.40 | 571226 | 80401.86 | 7.11% |
| 2026-03-16 | 13.66 | 13.74 | 0.14 | 1.03% | 13.54 | 13.92 | 262149 | 35966.47 | 3.26% |
| 2026-03-13 | 13.87 | 13.60 | -0.31 | -2.23% | 13.57 | 13.98 | 266971 | 36789.84 | 3.32% |
| 2026-03-12 | 14.04 | 13.91 | -0.18 | -1.28% | 13.84 | 14.10 | 226809 | 31644.22 | 2.82% |
| 2026-03-11 | 14.26 | 14.09 | -0.11 | -0.77% | 14.05 | 14.30 | 224464 | 31668.13 | 2.79% |
| 2026-03-10 | 14.40 | 14.20 | 0.06 | 0.42% | 14.16 | 14.49 | 243860 | 34834.77 | 3.03% |
| 2026-03-09 | 14.05 | 14.14 | -0.16 | -1.12% | 13.84 | 14.25 | 308775 | 43288.14 | 3.84% |
| 2026-03-06 | 14.18 | 14.30 | 0.10 | 0.70% | 14.04 | 14.39 | 220849 | 31564.66 | 2.75% |
| 2026-03-05 | 14.29 | 14.20 | 0.18 | 1.28% | 14.12 | 14.43 | 312388 | 44544.86 | 3.89% |
| 2026-03-04 | 13.99 | 14.02 | -0.16 | -1.13% | 13.93 | 14.34 | 375396 | 52823.55 | 4.67% |
| 2026-03-03 | 14.75 | 14.18 | -0.60 | -4.06% | 14.13 | 15.11 | 477901 | 69121.36 | 5.95% |
| 2026-03-02 | 14.95 | 14.78 | -0.63 | -4.09% | 14.55 | 15.03 | 500498 | 73979.59 | 6.23% |
| 2026-02-27 | 15.19 | 15.41 | 0.20 | 1.31% | 15.03 | 15.44 | 353988 | 54202.02 | 4.41% |
| 2026-02-26 | 15.70 | 15.21 | -0.49 | -3.12% | 15.14 | 15.78 | 552628 | 84520.23 | 6.88% |
| 2026-02-25 | 15.53 | 15.70 | 0.16 | 1.03% | 15.40 | 15.93 | 453193 | 71370.38 | 5.64% |
| 2026-02-24 | 15.48 | 15.54 | -0.44 | -2.75% | 15.22 | 15.85 | 679856 | 105605.73 | 8.46% |
| 2026-02-13 | 15.58 | 15.98 | 0.58 | 3.77% | 15.44 | 16.50 | 788577 | 126222.70 | 9.81% |
| 2026-02-12 | 15.95 | 15.40 | -0.69 | -4.29% | 15.29 | 15.95 | 655810 | 101678.49 | 8.16% |
| 2026-02-11 | 16.10 | 16.09 | -0.20 | -1.23% | 15.93 | 16.78 | 613048 | 99426.11 | 7.63% |
| 2026-02-10 | 16.76 | 16.29 | -0.65 | -3.84% | 16.06 | 16.90 | 772255 | 125975.50 | 9.61% |
| 2026-02-09 | 16.50 | 16.94 | 0.44 | 2.67% | 16.49 | 17.50 | 998825 | 169774.81 | 12.43% |
| 2026-02-06 | 17.52 | 16.50 | -1.39 | -7.77% | 16.10 | 17.52 | 1336407 | 221024.00 | 16.63% |
| 2026-02-05 | 16.95 | 17.89 | 0.77 | 4.50% | 16.89 | 18.53 | 1697800 | 302422.88 | 21.13% |
| 2026-02-04 | 16.75 | 17.12 | 0.36 | 2.15% | 16.51 | 17.20 | 719101 | 121750.78 | 8.95% |
| 2026-02-03 | 16.41 | 16.76 | 0.59 | 3.65% | 16.16 | 16.78 | 622522 | 102860.33 | 7.75% |
| 2026-02-02 | 16.32 | 16.17 | -0.41 | -2.47% | 16.15 | 16.95 | 662016 | 109257.89 | 8.24% |
| 2026-01-30 | 16.78 | 16.58 | 0.14 | 0.85% | 16.35 | 17.27 | 919056 | 154820.23 | 11.44% |
| 2026-01-29 | 16.53 | 16.44 | -0.22 | -1.32% | 16.07 | 16.88 | 549704 | 90817.29 | 6.84% |
| 2026-01-28 | 16.69 | 16.66 | 0.09 | 0.54% | 16.41 | 16.94 | 592033 | 98751.11 | 7.37% |
| 2026-01-27 | 16.44 | 16.57 | -0.05 | -0.30% | 15.81 | 16.65 | 631749 | 103046.55 | 7.86% |
| 2026-01-26 | 17.61 | 16.62 | -1.18 | -6.63% | 16.41 | 17.75 | 964585 | 163732.19 | 12.00% |
| 2026-01-23 | 17.06 | 17.80 | 0.74 | 4.34% | 17.00 | 17.95 | 1000826 | 176591.00 | 12.46% |
| 2026-01-22 | 16.96 | 17.06 | 0.10 | 0.59% | 16.86 | 17.20 | 588063 | 100201.37 | 7.32% |
| 2026-01-21 | 17.34 | 16.96 | -0.46 | -2.64% | 16.80 | 17.40 | 650350 | 110913.73 | 8.09% |
| 2026-01-20 | 18.41 | 17.42 | -1.17 | -6.29% | 17.20 | 18.55 | 1339035 | 237823.05 | 16.66% |
| 2026-01-19 | 17.21 | 18.59 | 1.69 | 10.00% | 17.09 | 18.59 | 1081404 | 193473.09 | 13.46% |
| 2026-01-16 | 17.61 | 16.90 | -0.82 | -4.63% | 16.83 | 17.70 | 786599 | 134512.95 | 9.79% |
| 2026-01-15 | 18.23 | 17.72 | -0.70 | -3.80% | 17.56 | 18.23 | 783287 | 139654.69 | 9.75% |
| 2026-01-14 | 18.42 | 18.42 | -0.20 | -1.07% | 18.22 | 18.99 | 994840 | 184885.69 | 12.38% |
| 2026-01-13 | 20.18 | 18.62 | -1.39 | -6.95% | 18.56 | 20.28 | 1380256 | 265263.50 | 17.18% |
| 2026-01-12 | 20.00 | 20.01 | 0.08 | 0.40% | 19.65 | 20.88 | 1729274 | 348672.44 | 21.52% |
| 2026-01-09 | 20.21 | 19.93 | -0.23 | -1.14% | 19.75 | 20.80 | 1243736 | 251833.47 | 15.48% |
| 2026-01-08 | 20.80 | 20.16 | -0.63 | -3.03% | 19.90 | 21.11 | 1457416 | 296868.19 | 18.14% |
| 2026-01-07 | 20.80 | 20.79 | 0.04 | 0.19% | 20.75 | 22.21 | 1483105 | 316542.59 | 18.46% |
| 2026-01-06 | 19.33 | 20.75 | -0.71 | -3.31% | 19.33 | 21.38 | 1929176 | 399035.62 | 24.01% |
| 2026-01-05 | 22.27 | 21.46 | -2.38 | -9.98% | 21.46 | 22.55 | 928241 | 202828.73 | 11.55% |
| 2025-12-31 | 22.66 | 23.84 | 1.59 | 7.15% | 22.08 | 24.48 | 2535895 | 596412.50 | 31.56% |
| 2025-12-30 | 23.51 | 22.25 | -2.27 | -9.26% | 22.08 | 24.48 | 2382556 | 548937.12 | 29.65% |
| 2025-12-29 | 22.75 | 24.52 | 1.77 | 7.78% | 22.07 | 25.03 | 2644205 | 636729.25 | 32.91% |
| 2025-12-26 | 20.81 | 22.75 | 2.07 | 10.01% | 20.81 | 22.75 | 2279896 | 506293.03 | 28.37% |
| 2025-12-25 | 20.15 | 20.68 | 1.33 | 6.87% | 19.61 | 21.09 | 3124271 | 640446.81 | 38.88% |
| 2025-12-24 | 18.98 | 19.35 | 1.76 | 10.01% | 18.61 | 19.35 | 1267570 | 241014.02 | 15.77% |
| 2025-12-23 | 17.59 | 17.59 | 1.60 | 10.01% | 17.59 | 17.59 | 138112 | 24293.85 | 1.72% |
| 2025-12-22 | 15.87 | 15.99 | 1.45 | 9.97% | 15.87 | 15.99 | 452401 | 72220.62 | 5.63% |
| 2025-12-19 | 13.15 | 14.54 | 1.32 | 9.98% | 12.66 | 14.54 | 1350904 | 182661.59 | 16.81% |
| 2025-12-18 | 13.83 | 13.22 | -0.79 | -5.64% | 13.11 | 14.50 | 1098356 | 150201.11 | 13.67% |
| 2025-12-17 | 15.10 | 14.01 | -1.24 | -8.13% | 13.73 | 15.10 | 1079296 | 151649.03 | 13.43% |
| 2025-12-16 | 15.89 | 15.25 | -0.80 | -4.98% | 14.74 | 16.51 | 1110640 | 170528.94 | 13.82% |
| 2025-12-15 | 16.50 | 16.05 | -0.73 | -4.35% | 15.50 | 17.15 | 1153920 | 186560.72 | 14.36% |
| 2025-12-12 | 16.58 | 16.78 | 0.10 | 0.60% | 15.57 | 17.00 | 1561522 | 255128.83 | 19.43% |
| 2025-12-11 | 18.35 | 16.68 | -0.59 | -3.42% | 16.62 | 18.92 | 2274964 | 403687.84 | 28.31% |
| 2025-12-10 | 15.70 | 17.27 | 1.57 | 10.00% | 15.36 | 17.27 | 1576290 | 259939.41 | 19.62% |
| 2025-12-09 | 15.33 | 15.70 | 0.37 | 2.41% | 15.08 | 16.20 | 1491479 | 232352.45 | 18.56% |
| 2025-12-08 | 14.05 | 15.33 | 1.39 | 9.97% | 13.98 | 15.33 | 942702 | 142753.56 | 11.73% |
| 2025-12-05 | 13.66 | 13.94 | 0.26 | 1.90% | 13.36 | 14.04 | 439586 | 60631.59 | 5.47% |
| 2025-12-04 | 13.85 | 13.68 | -0.33 | -2.36% | 13.46 | 13.95 | 534777 | 72976.46 | 6.66% |
| 2025-12-03 | 14.30 | 14.01 | -0.57 | -3.91% | 13.88 | 14.65 | 725837 | 103450.97 | 9.03% |
| 2025-12-02 | 14.00 | 14.58 | 0.54 | 3.85% | 13.64 | 14.66 | 916386 | 131226.78 | 11.40% |
| 2025-12-01 | 13.91 | 14.04 | 0.13 | 0.93% | 13.74 | 14.30 | 576930 | 81090.28 | 7.18% |
| 2025-11-28 | 13.43 | 13.91 | 0.46 | 3.42% | 13.23 | 13.96 | 549919 | 75211.09 | 6.84% |
| 2025-11-27 | 13.72 | 13.45 | -0.27 | -1.97% | 13.23 | 14.00 | 531672 | 71953.15 | 6.62% |
| 2025-11-26 | 13.67 | 13.72 | -0.10 | -0.72% | 13.63 | 14.27 | 768934 | 107127.88 | 9.57% |
| 2025-11-25 | 13.52 | 13.82 | 0.36 | 2.67% | 13.43 | 14.14 | 667520 | 91707.97 | 8.31% |
| 2025-11-24 | 13.64 | 13.46 | -0.10 | -0.74% | 13.00 | 13.95 | 663416 | 88852.09 | 8.26% |
海南发展(002163)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。
