| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.87 | 9.67 | -0.20 | -2.03% | 9.66 | 9.95 | 276368 | 27100.83 | 3.44% |
| 2025-08-13 | 9.95 | 9.87 | -0.08 | -0.80% | 9.86 | 10.02 | 226604 | 22482.54 | 2.82% |
| 2025-08-12 | 10.03 | 9.95 | -0.08 | -0.80% | 9.87 | 10.05 | 183779 | 18226.84 | 2.29% |
| 2025-08-11 | 9.95 | 10.03 | 0.11 | 1.11% | 9.85 | 10.09 | 262257 | 26165.00 | 3.26% |
| 2025-08-08 | 9.79 | 9.92 | 0.12 | 1.22% | 9.72 | 9.92 | 196502 | 19346.49 | 2.45% |
| 2025-08-07 | 9.89 | 9.80 | -0.09 | -0.91% | 9.77 | 9.93 | 212864 | 20922.62 | 2.65% |
| 2025-08-06 | 9.99 | 9.89 | -0.13 | -1.30% | 9.81 | 10.01 | 293780 | 29025.13 | 3.66% |
| 2025-08-05 | 10.07 | 10.02 | -0.02 | -0.20% | 9.97 | 10.15 | 216974 | 21778.16 | 2.70% |
| 2025-08-04 | 10.10 | 10.04 | -0.10 | -0.99% | 9.93 | 10.14 | 220282 | 22093.21 | 2.74% |
| 2025-08-01 | 10.17 | 10.14 | -0.02 | -0.20% | 10.00 | 10.28 | 303309 | 30654.04 | 3.77% |
| 2025-07-31 | 10.51 | 10.16 | -0.55 | -5.14% | 10.13 | 10.54 | 497936 | 51233.03 | 6.20% |
| 2025-07-30 | 10.60 | 10.71 | 0.11 | 1.04% | 10.46 | 10.94 | 492688 | 52708.39 | 6.13% |
| 2025-07-29 | 10.77 | 10.60 | -0.17 | -1.58% | 10.46 | 10.95 | 556159 | 59534.14 | 6.92% |
| 2025-07-28 | 11.07 | 10.77 | -0.70 | -6.10% | 10.72 | 11.20 | 794195 | 86533.84 | 9.88% |
| 2025-07-25 | 11.88 | 11.47 | -0.18 | -1.55% | 11.07 | 12.15 | 1642802 | 190947.25 | 20.44% |
| 2025-07-24 | 10.24 | 11.65 | 1.06 | 10.01% | 10.23 | 11.65 | 1113344 | 124885.16 | 13.86% |
| 2025-07-23 | 11.06 | 10.59 | -0.40 | -3.64% | 10.50 | 12.09 | 1513006 | 168672.02 | 18.83% |
| 2025-07-22 | 10.60 | 10.99 | 0.57 | 5.47% | 10.11 | 11.06 | 1141215 | 120902.08 | 14.20% |
| 2025-07-21 | 10.59 | 10.42 | -0.15 | -1.42% | 10.26 | 11.32 | 1001530 | 107579.06 | 12.46% |
| 2025-07-18 | 10.25 | 10.57 | 0.32 | 3.12% | 10.12 | 10.63 | 465540 | 48504.91 | 5.79% |
| 2025-07-17 | 9.95 | 10.25 | 0.29 | 2.91% | 9.91 | 10.38 | 393376 | 40116.01 | 4.90% |
| 2025-07-16 | 9.53 | 9.96 | 0.39 | 4.08% | 9.53 | 10.10 | 429463 | 42632.41 | 5.34% |
| 2025-07-15 | 9.65 | 9.57 | -0.19 | -1.95% | 9.37 | 9.72 | 227415 | 21611.85 | 2.83% |
| 2025-07-14 | 9.64 | 9.76 | 0.12 | 1.24% | 9.61 | 9.98 | 183114 | 17908.52 | 2.28% |
| 2025-07-11 | 9.76 | 9.64 | -0.17 | -1.73% | 9.52 | 9.81 | 236255 | 22753.79 | 2.94% |
| 2025-07-10 | 9.68 | 9.81 | 0.13 | 1.34% | 9.64 | 9.89 | 235380 | 23024.77 | 2.93% |
| 2025-07-09 | 9.65 | 9.68 | -0.01 | -0.10% | 9.59 | 9.79 | 183583 | 17819.95 | 2.28% |
| 2025-07-08 | 9.27 | 9.69 | 0.38 | 4.08% | 9.25 | 9.81 | 367430 | 35404.10 | 4.57% |
| 2025-07-07 | 9.39 | 9.31 | -0.18 | -1.90% | 9.24 | 9.46 | 269039 | 25126.45 | 3.35% |
| 2025-07-04 | 9.50 | 9.49 | 0.00 | 0.00% | 9.47 | 9.87 | 334329 | 32184.24 | 4.16% |
| 2025-07-03 | 9.48 | 9.49 | 0.02 | 0.21% | 9.43 | 9.65 | 226549 | 21610.79 | 2.82% |
| 2025-07-02 | 9.51 | 9.47 | -0.07 | -0.73% | 9.41 | 9.59 | 174272 | 16497.53 | 2.17% |
| 2025-07-01 | 9.53 | 9.54 | 0.00 | 0.00% | 9.34 | 9.65 | 277032 | 26244.40 | 3.45% |
| 2025-06-30 | 9.41 | 9.54 | 0.22 | 2.36% | 9.36 | 9.54 | 258500 | 24499.78 | 3.22% |
| 2025-06-27 | 9.42 | 9.32 | -0.17 | -1.79% | 9.27 | 9.50 | 312422 | 29231.89 | 3.89% |
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。
