| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.34 | 8.24 | -0.08 | -0.96% | 8.23 | 8.45 | 107641 | 8964.65 | 1.34% |
| 2025-05-22 | 8.47 | 8.32 | -0.18 | -2.12% | 8.30 | 8.55 | 123380 | 10362.55 | 1.54% |
| 2025-05-21 | 8.57 | 8.50 | -0.12 | -1.39% | 8.48 | 8.61 | 100599 | 8558.29 | 1.25% |
| 2025-05-20 | 8.60 | 8.62 | 0.02 | 0.23% | 8.49 | 8.70 | 123446 | 10623.33 | 1.54% |
| 2025-05-19 | 8.73 | 8.60 | -0.08 | -0.92% | 8.49 | 8.73 | 121122 | 10363.97 | 1.51% |
| 2025-05-16 | 8.50 | 8.68 | 0.17 | 2.00% | 8.47 | 8.74 | 163351 | 14082.12 | 2.03% |
| 2025-05-15 | 8.62 | 8.51 | -0.11 | -1.28% | 8.47 | 8.67 | 123806 | 10592.67 | 1.54% |
| 2025-05-14 | 8.59 | 8.62 | 0.01 | 0.12% | 8.47 | 8.64 | 169881 | 14514.11 | 2.11% |
| 2025-05-13 | 8.79 | 8.61 | -0.19 | -2.16% | 8.60 | 8.84 | 188344 | 16330.27 | 2.34% |
| 2025-05-12 | 8.91 | 8.80 | -0.23 | -2.55% | 8.71 | 8.97 | 255902 | 22546.64 | 3.18% |
| 2025-05-09 | 8.81 | 9.03 | 0.03 | 0.33% | 8.62 | 9.30 | 386542 | 34265.05 | 4.81% |
| 2025-05-08 | 9.44 | 9.00 | 0.14 | 1.58% | 9.00 | 9.45 | 513803 | 47014.49 | 6.39% |
| 2025-05-07 | 9.32 | 8.86 | -0.46 | -4.94% | 8.78 | 9.35 | 360346 | 32458.38 | 4.48% |
| 2025-05-06 | 9.13 | 9.32 | 0.37 | 4.13% | 9.05 | 9.45 | 375791 | 34910.76 | 4.68% |
| 2025-04-30 | 8.71 | 8.95 | 0.23 | 2.64% | 8.66 | 9.06 | 362760 | 32215.05 | 4.51% |
| 2025-04-29 | 8.55 | 8.72 | -0.07 | -0.80% | 8.48 | 9.05 | 415612 | 36720.52 | 5.17% |
| 2025-04-28 | 8.60 | 8.79 | 0.43 | 5.14% | 8.48 | 9.20 | 619594 | 54526.25 | 7.71% |
| 2025-04-25 | 8.10 | 8.36 | 0.34 | 4.24% | 8.10 | 8.46 | 360848 | 29949.47 | 4.49% |
| 2025-04-24 | 8.05 | 8.02 | -0.01 | -0.12% | 8.01 | 8.25 | 220280 | 17890.79 | 2.74% |
| 2025-04-23 | 7.92 | 8.03 | 0.02 | 0.25% | 7.90 | 8.12 | 212960 | 17002.64 | 2.65% |
| 2025-04-22 | 7.83 | 8.01 | 0.21 | 2.69% | 7.80 | 8.22 | 335305 | 26922.51 | 4.17% |
| 2025-04-21 | 7.70 | 7.80 | 0.05 | 0.65% | 7.62 | 7.82 | 138824 | 10752.68 | 1.73% |
| 2025-04-18 | 7.89 | 7.75 | -0.14 | -1.77% | 7.65 | 7.89 | 209024 | 16203.82 | 2.60% |
| 2025-04-17 | 8.11 | 7.89 | -0.37 | -4.48% | 7.88 | 8.29 | 322442 | 25855.28 | 4.01% |
| 2025-04-16 | 8.67 | 8.26 | 0.05 | 0.61% | 8.10 | 8.77 | 439442 | 36679.93 | 5.47% |
| 2025-04-15 | 8.65 | 8.21 | -0.63 | -7.13% | 8.18 | 8.69 | 517991 | 43212.63 | 6.45% |
| 2025-04-14 | 8.09 | 8.84 | 0.80 | 9.95% | 7.93 | 8.84 | 575353 | 48164.39 | 7.16% |
| 2025-04-11 | 7.78 | 8.04 | 0.22 | 2.81% | 7.70 | 8.25 | 524748 | 42221.34 | 6.53% |
| 2025-04-10 | 7.70 | 7.82 | 0.43 | 5.82% | 7.50 | 8.09 | 609088 | 47507.18 | 7.58% |
| 2025-04-09 | 6.73 | 7.39 | 0.67 | 9.97% | 6.20 | 7.39 | 385564 | 26333.92 | 4.80% |
| 2025-04-08 | 6.50 | 6.72 | 0.10 | 1.51% | 6.40 | 6.79 | 344981 | 22821.28 | 4.29% |
| 2025-04-07 | 7.00 | 6.62 | -0.73 | -9.93% | 6.62 | 7.13 | 251047 | 16962.10 | 3.12% |
| 2025-04-03 | 7.36 | 7.35 | -0.24 | -3.16% | 7.30 | 7.67 | 312877 | 23288.23 | 3.89% |
| 2025-04-02 | 7.10 | 7.59 | 0.28 | 3.83% | 7.10 | 7.74 | 562290 | 41277.23 | 7.00% |
| 2025-04-01 | 7.31 | 7.31 | -0.81 | -9.98% | 7.31 | 7.31 | 74912 | 5476.07 | 0.93% |
| 2025-03-31 | 8.12 | 8.12 | -0.90 | -9.98% | 8.12 | 8.12 | 75492 | 6129.95 | 0.94% |
| 2025-03-28 | 9.23 | 9.02 | -0.24 | -2.59% | 9.02 | 9.28 | 118681 | 10806.45 | 1.48% |
| 2025-03-27 | 9.40 | 9.26 | -0.08 | -0.86% | 9.10 | 9.41 | 152543 | 14108.95 | 1.90% |
| 2025-03-26 | 9.40 | 9.34 | -0.02 | -0.21% | 9.34 | 9.55 | 141712 | 13357.30 | 1.76% |
| 2025-03-25 | 9.51 | 9.36 | -0.28 | -2.90% | 9.28 | 9.53 | 192173 | 18013.86 | 2.39% |
| 2025-03-24 | 10.05 | 9.64 | -0.42 | -4.17% | 9.21 | 10.13 | 425583 | 40963.79 | 5.30% |
| 2025-03-21 | 10.13 | 10.06 | -0.12 | -1.18% | 9.99 | 10.58 | 430338 | 44243.95 | 5.36% |
| 2025-03-20 | 10.08 | 10.18 | 0.11 | 1.09% | 10.04 | 10.31 | 239395 | 24282.55 | 2.98% |
| 2025-03-19 | 9.99 | 10.07 | 0.04 | 0.40% | 9.90 | 10.11 | 166240 | 16636.30 | 2.07% |
| 2025-03-18 | 10.05 | 10.03 | 0.01 | 0.10% | 9.93 | 10.16 | 169932 | 17023.11 | 2.11% |
| 2025-03-17 | 9.82 | 10.02 | 0.26 | 2.66% | 9.82 | 10.14 | 270283 | 27103.40 | 3.36% |
| 2025-03-14 | 9.50 | 9.76 | 0.22 | 2.31% | 9.45 | 9.85 | 226515 | 21988.92 | 2.82% |
| 2025-03-13 | 9.75 | 9.54 | -0.21 | -2.15% | 9.36 | 9.76 | 223877 | 21346.39 | 2.79% |
| 2025-03-12 | 10.03 | 9.75 | -0.30 | -2.99% | 9.73 | 10.07 | 289091 | 28496.16 | 3.60% |
| 2025-03-11 | 9.99 | 10.05 | -0.18 | -1.76% | 9.93 | 10.09 | 242212 | 24266.04 | 3.01% |
| 2025-03-10 | 9.96 | 10.23 | 0.22 | 2.20% | 9.92 | 10.49 | 402465 | 41024.32 | 5.01% |
| 2025-03-07 | 10.07 | 10.01 | -0.10 | -0.99% | 9.88 | 10.20 | 256920 | 25726.81 | 3.20% |
| 2025-03-06 | 9.92 | 10.11 | 0.06 | 0.60% | 9.89 | 10.28 | 347810 | 35076.67 | 4.33% |
| 2025-03-05 | 10.13 | 10.05 | -0.12 | -1.18% | 9.60 | 10.17 | 427979 | 42192.30 | 5.33% |
| 2025-03-04 | 9.96 | 10.17 | 0.07 | 0.69% | 9.90 | 10.50 | 447222 | 45421.56 | 5.57% |
| 2025-03-03 | 9.90 | 10.10 | -0.02 | -0.20% | 9.85 | 10.57 | 562459 | 57675.43 | 7.00% |
| 2025-02-28 | 9.80 | 10.12 | 0.23 | 2.33% | 9.58 | 10.76 | 916491 | 92414.21 | 11.41% |
| 2025-02-27 | 9.10 | 9.89 | 0.90 | 10.01% | 9.07 | 9.89 | 306350 | 29942.77 | 3.81% |
| 2025-02-26 | 8.85 | 8.99 | 0.16 | 1.81% | 8.82 | 9.03 | 172534 | 15400.98 | 2.15% |
| 2025-02-25 | 8.91 | 8.83 | -0.13 | -1.45% | 8.78 | 9.12 | 215922 | 19223.41 | 2.69% |
| 2025-02-24 | 8.76 | 8.96 | 0.18 | 2.05% | 8.68 | 9.02 | 248642 | 22065.27 | 3.09% |
| 2025-02-21 | 8.88 | 8.78 | -0.11 | -1.24% | 8.74 | 8.99 | 222388 | 19593.63 | 2.77% |
| 2025-02-20 | 8.87 | 8.89 | -0.02 | -0.22% | 8.78 | 9.02 | 201991 | 17987.27 | 2.51% |
| 2025-02-19 | 8.80 | 8.91 | 0.28 | 3.24% | 8.74 | 8.95 | 217768 | 19234.97 | 2.71% |
| 2025-02-18 | 8.99 | 8.63 | -0.33 | -3.68% | 8.58 | 9.03 | 228290 | 20011.29 | 2.84% |
| 2025-02-17 | 8.90 | 8.96 | 0.06 | 0.67% | 8.81 | 9.05 | 181404 | 16193.94 | 2.26% |
| 2025-02-14 | 9.00 | 8.90 | -0.16 | -1.77% | 8.82 | 9.06 | 162247 | 14458.83 | 2.02% |
| 2025-02-13 | 9.12 | 9.06 | -0.03 | -0.33% | 8.96 | 9.15 | 208067 | 18862.11 | 2.59% |
| 2025-02-12 | 8.96 | 9.09 | 0.14 | 1.56% | 8.91 | 9.18 | 257998 | 23320.17 | 3.21% |
| 2025-02-11 | 8.92 | 8.95 | 0.03 | 0.34% | 8.85 | 9.32 | 308310 | 27745.20 | 3.84% |
| 2025-02-10 | 8.99 | 8.92 | -0.06 | -0.67% | 8.75 | 9.00 | 389256 | 34498.75 | 4.84% |
| 2025-02-07 | 8.16 | 8.98 | 0.82 | 10.05% | 8.16 | 8.98 | 335897 | 29363.37 | 4.18% |
| 2025-02-06 | 8.40 | 8.16 | -0.27 | -3.20% | 8.09 | 8.41 | 370798 | 30456.83 | 4.61% |
| 2025-02-05 | 8.68 | 8.43 | -0.19 | -2.20% | 8.39 | 8.82 | 217518 | 18736.54 | 2.71% |
| 2025-01-27 | 8.80 | 8.62 | -0.05 | -0.58% | 8.62 | 8.87 | 141277 | 12343.25 | 1.76% |
| 2025-01-24 | 8.44 | 8.67 | 0.22 | 2.60% | 8.40 | 8.71 | 146461 | 12565.79 | 1.82% |
| 2025-01-23 | 8.55 | 8.45 | 0.08 | 0.96% | 8.45 | 8.77 | 172086 | 14825.80 | 2.14% |
| 2025-01-22 | 8.42 | 8.37 | -0.12 | -1.41% | 8.32 | 8.52 | 102490 | 8608.60 | 1.28% |
| 2025-01-21 | 8.59 | 8.49 | -0.09 | -1.05% | 8.40 | 8.63 | 117191 | 9947.28 | 1.46% |
| 2025-01-20 | 8.51 | 8.58 | 0.06 | 0.70% | 8.30 | 8.74 | 178288 | 15226.96 | 2.22% |
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。
