| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.13 | 13.56 | -0.89 | -6.16% | 13.55 | 14.39 | 734809 | 101890.49 | 9.14% |
| 2025-11-20 | 14.14 | 14.45 | 0.06 | 0.42% | 14.04 | 14.81 | 796646 | 114779.85 | 9.91% |
| 2025-11-19 | 15.49 | 14.39 | -1.39 | -8.81% | 14.20 | 15.74 | 1164720 | 171454.12 | 14.49% |
| 2025-11-18 | 15.67 | 15.78 | 0.11 | 0.70% | 15.40 | 16.40 | 1193063 | 190121.08 | 14.85% |
| 2025-11-17 | 15.99 | 15.67 | -0.59 | -3.63% | 15.29 | 16.35 | 1372476 | 216060.75 | 17.08% |
| 2025-11-14 | 14.89 | 16.26 | 1.33 | 8.91% | 14.89 | 16.42 | 1772732 | 281966.28 | 22.06% |
| 2025-11-13 | 14.80 | 14.93 | -0.03 | -0.20% | 14.54 | 15.38 | 860594 | 129451.79 | 10.71% |
| 2025-11-12 | 15.51 | 14.96 | -0.71 | -4.53% | 14.90 | 15.89 | 990676 | 150265.97 | 12.33% |
| 2025-11-11 | 15.53 | 15.67 | -0.30 | -1.88% | 15.43 | 16.23 | 1177817 | 185774.97 | 14.66% |
| 2025-11-10 | 15.65 | 15.97 | -0.67 | -4.03% | 15.22 | 17.37 | 1888204 | 309291.03 | 23.50% |
| 2025-11-07 | 17.01 | 16.64 | 0.84 | 5.32% | 16.01 | 17.38 | 1993280 | 334315.25 | 24.81% |
| 2025-11-06 | 17.01 | 15.80 | -0.72 | -4.36% | 15.51 | 18.07 | 2166573 | 361084.62 | 26.96% |
| 2025-11-05 | 14.66 | 16.52 | 1.50 | 9.99% | 14.40 | 16.52 | 1580546 | 249646.34 | 19.67% |
| 2025-11-04 | 14.08 | 15.02 | 0.65 | 4.52% | 13.68 | 15.75 | 1744418 | 256903.11 | 21.71% |
| 2025-11-03 | 12.85 | 14.37 | 1.31 | 10.03% | 12.85 | 14.37 | 1513235 | 209889.89 | 18.83% |
| 2025-10-31 | 12.49 | 13.06 | 1.01 | 8.38% | 12.13 | 13.26 | 1529640 | 195270.48 | 19.04% |
| 2025-10-30 | 11.99 | 12.05 | 0.06 | 0.50% | 11.85 | 12.64 | 1294058 | 158132.28 | 16.10% |
| 2025-10-29 | 11.00 | 11.99 | 1.09 | 10.00% | 10.92 | 11.99 | 439003 | 51707.80 | 5.46% |
| 2025-10-28 | 10.58 | 10.90 | 0.40 | 3.81% | 10.50 | 10.98 | 391640 | 42359.16 | 4.87% |
| 2025-10-27 | 10.76 | 10.50 | -0.15 | -1.41% | 10.48 | 10.80 | 315934 | 33550.06 | 3.93% |
| 2025-10-24 | 10.70 | 10.65 | -0.20 | -1.84% | 10.62 | 11.00 | 290763 | 31296.07 | 3.62% |
| 2025-10-23 | 10.80 | 10.85 | 0.11 | 1.02% | 10.66 | 10.88 | 280575 | 30193.88 | 3.49% |
| 2025-10-22 | 11.02 | 10.74 | -0.39 | -3.50% | 10.65 | 11.12 | 439230 | 47396.84 | 5.47% |
| 2025-10-21 | 10.84 | 11.13 | 0.20 | 1.83% | 10.53 | 11.30 | 632205 | 69713.47 | 7.87% |
| 2025-10-20 | 10.81 | 10.93 | 0.04 | 0.37% | 10.73 | 11.47 | 835937 | 92458.20 | 10.40% |
| 2025-10-17 | 10.56 | 10.89 | 0.21 | 1.97% | 10.45 | 11.22 | 886893 | 96699.31 | 11.04% |
| 2025-10-16 | 10.41 | 10.68 | 0.31 | 2.99% | 10.30 | 10.75 | 679709 | 71984.20 | 8.46% |
| 2025-10-15 | 10.24 | 10.37 | 0.18 | 1.77% | 10.12 | 10.48 | 300578 | 31038.79 | 3.74% |
| 2025-10-14 | 9.94 | 10.19 | 0.25 | 2.52% | 9.94 | 10.60 | 588090 | 61084.82 | 7.32% |
| 2025-10-13 | 9.53 | 9.94 | 0.12 | 1.22% | 9.50 | 10.02 | 301301 | 29408.85 | 3.75% |
| 2025-10-10 | 9.68 | 9.82 | 0.28 | 2.94% | 9.60 | 10.40 | 454854 | 45114.42 | 5.66% |
| 2025-10-09 | 10.17 | 9.54 | -0.87 | -8.36% | 9.46 | 10.24 | 612029 | 59831.86 | 7.62% |
| 2025-09-30 | 10.35 | 10.41 | 0.10 | 0.97% | 10.25 | 10.55 | 261859 | 27318.53 | 3.26% |
| 2025-09-29 | 10.32 | 10.31 | 0.08 | 0.78% | 10.11 | 10.35 | 257963 | 26480.37 | 3.21% |
| 2025-09-26 | 10.03 | 10.23 | 0.16 | 1.59% | 9.92 | 10.45 | 369231 | 37883.43 | 4.60% |
| 2025-09-25 | 10.25 | 10.07 | -0.14 | -1.37% | 10.05 | 10.36 | 200898 | 20478.05 | 2.50% |
| 2025-09-24 | 9.80 | 10.21 | 0.41 | 4.18% | 9.75 | 10.26 | 292728 | 29526.48 | 3.64% |
| 2025-09-23 | 10.06 | 9.80 | -0.28 | -2.78% | 9.50 | 10.08 | 284805 | 27734.70 | 3.54% |
| 2025-09-22 | 10.12 | 10.08 | -0.06 | -0.59% | 10.03 | 10.20 | 155014 | 15670.26 | 1.93% |
| 2025-09-19 | 10.01 | 10.14 | 0.07 | 0.70% | 9.93 | 10.16 | 253791 | 25486.41 | 3.16% |
| 2025-09-18 | 10.16 | 10.07 | -0.10 | -0.98% | 9.95 | 10.34 | 347164 | 35318.27 | 4.32% |
| 2025-09-17 | 10.37 | 10.17 | -0.24 | -2.31% | 10.12 | 10.41 | 270638 | 27629.64 | 3.37% |
| 2025-09-16 | 10.09 | 10.41 | 0.31 | 3.07% | 10.04 | 10.42 | 463470 | 47506.54 | 5.77% |
| 2025-09-15 | 9.91 | 10.10 | 0.09 | 0.90% | 9.83 | 10.17 | 335524 | 33714.32 | 4.18% |
| 2025-09-12 | 9.67 | 10.01 | 0.34 | 3.52% | 9.63 | 10.25 | 522369 | 52198.66 | 6.50% |
| 2025-09-11 | 9.43 | 9.67 | 0.27 | 2.87% | 9.36 | 9.68 | 307190 | 29307.43 | 3.82% |
| 2025-09-10 | 9.24 | 9.40 | 0.11 | 1.18% | 9.23 | 9.44 | 139126 | 13045.58 | 1.73% |
| 2025-09-09 | 9.33 | 9.29 | -0.04 | -0.43% | 9.20 | 9.34 | 107230 | 9929.64 | 1.33% |
| 2025-09-08 | 9.30 | 9.33 | -0.08 | -0.85% | 9.28 | 9.48 | 135919 | 12720.67 | 1.69% |
| 2025-09-05 | 9.23 | 9.41 | 0.16 | 1.73% | 9.06 | 9.56 | 191695 | 17890.62 | 2.39% |
| 2025-09-04 | 9.08 | 9.25 | 0.21 | 2.32% | 9.08 | 9.35 | 213212 | 19722.00 | 2.65% |
| 2025-09-03 | 9.48 | 9.04 | -0.34 | -3.62% | 9.02 | 9.48 | 177654 | 16346.92 | 2.21% |
| 2025-09-02 | 9.66 | 9.38 | -0.28 | -2.90% | 9.25 | 9.66 | 253991 | 23875.35 | 3.16% |
| 2025-09-01 | 9.80 | 9.66 | -0.16 | -1.63% | 9.65 | 9.80 | 201315 | 19527.71 | 2.51% |
| 2025-08-29 | 9.81 | 9.82 | -0.05 | -0.51% | 9.78 | 10.01 | 205486 | 20285.39 | 2.56% |
| 2025-08-28 | 9.75 | 9.87 | 0.14 | 1.44% | 9.70 | 9.95 | 233430 | 22873.85 | 2.90% |
| 2025-08-27 | 10.06 | 9.73 | -0.33 | -3.28% | 9.72 | 10.11 | 327724 | 32451.45 | 4.08% |
| 2025-08-26 | 9.89 | 10.06 | 0.11 | 1.11% | 9.80 | 10.24 | 437927 | 43893.84 | 5.45% |
| 2025-08-25 | 9.94 | 9.95 | 0.01 | 0.10% | 9.88 | 10.00 | 243353 | 24180.24 | 3.03% |
| 2025-08-22 | 9.94 | 9.94 | -0.04 | -0.40% | 9.85 | 9.99 | 231475 | 22922.57 | 2.88% |
| 2025-08-21 | 10.07 | 9.98 | -0.08 | -0.80% | 9.95 | 10.14 | 251445 | 25190.34 | 3.13% |
| 2025-08-20 | 9.99 | 10.06 | 0.07 | 0.70% | 9.89 | 10.06 | 223286 | 22259.76 | 2.78% |
| 2025-08-19 | 9.98 | 9.99 | -0.02 | -0.20% | 9.93 | 10.10 | 237760 | 23756.91 | 2.96% |
| 2025-08-18 | 9.86 | 10.01 | 0.17 | 1.73% | 9.84 | 10.17 | 384306 | 38626.23 | 4.78% |
| 2025-08-15 | 9.63 | 9.84 | 0.17 | 1.76% | 9.63 | 9.92 | 233951 | 22954.28 | 2.91% |
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。
