| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 12.80 | 12.64 | -0.24 | -1.86% | 12.54 | 12.86 | 85389 | 10849.18 | 3.55% |
| 2025-12-12 | 12.99 | 12.88 | -0.12 | -0.92% | 12.70 | 13.00 | 142049 | 18192.37 | 5.91% |
| 2025-12-11 | 13.54 | 13.00 | -0.50 | -3.70% | 12.99 | 13.58 | 111850 | 14755.40 | 4.65% |
| 2025-12-10 | 13.58 | 13.50 | -0.08 | -0.59% | 13.42 | 13.70 | 73375 | 9939.27 | 3.05% |
| 2025-12-09 | 13.56 | 13.58 | -0.11 | -0.80% | 13.55 | 13.73 | 50518 | 6886.30 | 2.10% |
| 2025-12-08 | 13.58 | 13.69 | 0.11 | 0.81% | 13.43 | 13.70 | 80787 | 11001.68 | 3.36% |
| 2025-12-05 | 13.12 | 13.58 | 0.44 | 3.35% | 13.09 | 13.60 | 100901 | 13564.61 | 4.20% |
| 2025-12-04 | 13.21 | 13.14 | -0.01 | -0.08% | 13.05 | 13.35 | 57362 | 7572.99 | 2.39% |
| 2025-12-03 | 13.38 | 13.15 | -0.22 | -1.65% | 13.12 | 13.42 | 59760 | 7895.69 | 2.49% |
| 2025-12-02 | 13.59 | 13.37 | -0.21 | -1.55% | 13.33 | 13.60 | 50962 | 6830.05 | 2.12% |
| 2025-12-01 | 13.54 | 13.58 | 0.06 | 0.44% | 13.51 | 13.62 | 66515 | 9021.10 | 2.77% |
| 2025-11-28 | 13.36 | 13.52 | 0.08 | 0.60% | 13.33 | 13.53 | 46931 | 6316.07 | 1.95% |
| 2025-11-27 | 13.40 | 13.44 | 0.03 | 0.22% | 13.40 | 13.62 | 64181 | 8673.82 | 2.67% |
| 2025-11-26 | 13.46 | 13.41 | -0.07 | -0.52% | 13.38 | 13.61 | 55668 | 7508.30 | 2.32% |
| 2025-11-25 | 13.46 | 13.48 | 0.10 | 0.75% | 13.43 | 13.66 | 66178 | 8969.38 | 2.75% |
| 2025-11-24 | 13.15 | 13.38 | 0.31 | 2.37% | 13.10 | 13.49 | 76806 | 10214.51 | 3.20% |
| 2025-11-21 | 13.40 | 13.07 | -0.44 | -3.26% | 13.01 | 13.51 | 98913 | 13065.74 | 4.11% |
| 2025-11-20 | 13.65 | 13.51 | -0.06 | -0.44% | 13.46 | 13.70 | 57414 | 7793.12 | 2.39% |
| 2025-11-19 | 13.89 | 13.57 | -0.36 | -2.58% | 13.51 | 14.03 | 98730 | 13465.60 | 4.11% |
| 2025-11-18 | 14.12 | 13.93 | -0.27 | -1.90% | 13.81 | 14.17 | 101382 | 14139.03 | 4.22% |
| 2025-11-17 | 14.07 | 14.20 | 0.09 | 0.64% | 14.00 | 14.21 | 63548 | 8977.35 | 2.64% |
| 2025-11-14 | 14.19 | 14.11 | -0.20 | -1.40% | 14.08 | 14.30 | 76890 | 10906.13 | 3.20% |
| 2025-11-13 | 14.29 | 14.31 | 0.02 | 0.14% | 14.02 | 14.48 | 97447 | 13917.45 | 4.05% |
| 2025-11-12 | 14.75 | 14.29 | -0.51 | -3.45% | 14.13 | 14.76 | 145883 | 20945.75 | 6.07% |
| 2025-11-11 | 14.78 | 14.80 | 0.02 | 0.14% | 14.74 | 14.94 | 110760 | 16443.66 | 4.61% |
| 2025-11-10 | 14.60 | 14.78 | 0.15 | 1.03% | 14.47 | 14.80 | 114897 | 16837.86 | 4.78% |
| 2025-11-07 | 14.90 | 14.63 | -0.28 | -1.88% | 14.60 | 14.98 | 143488 | 21103.57 | 5.97% |
| 2025-11-06 | 15.02 | 14.91 | -0.11 | -0.73% | 14.83 | 15.09 | 107696 | 16105.28 | 4.48% |
| 2025-11-05 | 14.71 | 15.02 | 0.12 | 0.81% | 14.68 | 15.09 | 121958 | 18222.30 | 5.07% |
| 2025-11-04 | 15.10 | 14.90 | -0.25 | -1.65% | 14.67 | 15.13 | 147790 | 21930.64 | 6.15% |
| 2025-11-03 | 15.21 | 15.15 | -0.16 | -1.05% | 14.70 | 15.23 | 171946 | 25649.24 | 7.15% |
| 2025-10-31 | 15.11 | 15.31 | 0.09 | 0.59% | 15.00 | 15.41 | 169441 | 25779.28 | 7.05% |
| 2025-10-30 | 15.72 | 15.22 | -0.66 | -4.16% | 15.20 | 16.05 | 263745 | 41106.54 | 10.97% |
| 2025-10-29 | 16.38 | 15.88 | -0.72 | -4.34% | 15.61 | 16.38 | 332325 | 52763.65 | 13.83% |
| 2025-10-28 | 16.95 | 16.60 | -0.55 | -3.21% | 16.60 | 17.19 | 342337 | 57444.41 | 14.24% |
| 2025-10-27 | 16.55 | 17.15 | 0.36 | 2.14% | 16.33 | 17.27 | 485658 | 81859.93 | 20.20% |
| 2025-10-24 | 15.86 | 16.79 | 0.75 | 4.68% | 15.77 | 16.88 | 477404 | 78733.20 | 19.86% |
| 2025-10-23 | 15.85 | 16.04 | -0.16 | -0.99% | 15.75 | 16.52 | 400757 | 64648.23 | 16.67% |
| 2025-10-22 | 15.61 | 16.20 | 0.42 | 2.66% | 15.40 | 17.00 | 503065 | 80987.55 | 20.93% |
| 2025-10-21 | 15.80 | 15.78 | -0.17 | -1.07% | 15.30 | 15.88 | 331358 | 51648.80 | 13.79% |
| 2025-10-20 | 15.25 | 15.95 | 0.71 | 4.66% | 15.08 | 16.22 | 455681 | 71830.36 | 18.96% |
| 2025-10-17 | 15.32 | 15.24 | -0.08 | -0.52% | 14.77 | 15.90 | 340014 | 52171.97 | 14.15% |
| 2025-10-16 | 15.60 | 15.32 | -0.54 | -3.40% | 15.13 | 15.70 | 280367 | 42889.80 | 11.66% |
| 2025-10-15 | 15.93 | 15.86 | -0.13 | -0.81% | 15.51 | 16.10 | 389979 | 61324.38 | 16.22% |
| 2025-10-14 | 15.41 | 15.99 | 0.73 | 4.78% | 15.21 | 16.61 | 681091 | 107775.02 | 28.33% |
| 2025-10-13 | 14.57 | 15.26 | 0.01 | 0.07% | 14.57 | 15.46 | 382039 | 57878.36 | 15.89% |
| 2025-10-10 | 15.71 | 15.25 | -0.26 | -1.68% | 15.08 | 15.97 | 691434 | 107090.88 | 28.77% |
| 2025-10-09 | 14.10 | 15.51 | 1.41 | 10.00% | 14.07 | 15.51 | 432385 | 65580.90 | 17.99% |
| 2025-09-30 | 14.28 | 14.10 | -0.15 | -1.05% | 14.09 | 14.68 | 124993 | 17808.11 | 5.20% |
| 2025-09-29 | 14.12 | 14.25 | 0.13 | 0.92% | 13.90 | 14.39 | 134201 | 19072.02 | 5.58% |
| 2025-09-26 | 14.45 | 14.12 | -0.37 | -2.55% | 14.06 | 14.45 | 147005 | 20841.62 | 6.12% |
| 2025-09-25 | 14.65 | 14.49 | -0.27 | -1.83% | 14.45 | 14.77 | 190841 | 27851.71 | 7.94% |
| 2025-09-24 | 14.45 | 14.76 | 0.21 | 1.44% | 14.36 | 14.82 | 304344 | 44718.70 | 12.66% |
| 2025-09-23 | 14.19 | 14.55 | 0.31 | 2.18% | 13.86 | 14.72 | 342416 | 49331.85 | 14.25% |
| 2025-09-22 | 13.85 | 14.24 | 0.34 | 2.45% | 13.74 | 14.53 | 176149 | 24903.15 | 7.33% |
| 2025-09-19 | 14.41 | 13.90 | -0.41 | -2.87% | 13.86 | 14.43 | 131295 | 18411.40 | 5.46% |
| 2025-09-18 | 14.51 | 14.31 | -0.33 | -2.25% | 14.16 | 14.69 | 228874 | 33100.02 | 9.52% |
| 2025-09-17 | 14.46 | 14.64 | 0.16 | 1.10% | 14.27 | 14.74 | 330839 | 48036.64 | 13.76% |
| 2025-09-16 | 13.82 | 14.48 | 0.71 | 5.16% | 13.76 | 14.91 | 388005 | 56037.43 | 16.14% |
| 2025-09-15 | 14.03 | 13.77 | -0.30 | -2.13% | 13.75 | 14.09 | 90507 | 12523.46 | 3.77% |
| 2025-09-12 | 14.20 | 14.07 | -0.15 | -1.05% | 14.03 | 14.30 | 122213 | 17298.44 | 5.08% |
| 2025-09-11 | 13.80 | 14.22 | 0.40 | 2.89% | 13.53 | 14.26 | 174834 | 24411.96 | 7.27% |
| 2025-09-10 | 13.74 | 13.82 | 0.07 | 0.51% | 13.69 | 14.35 | 140884 | 19598.11 | 5.86% |
| 2025-09-09 | 14.07 | 13.75 | -0.36 | -2.55% | 13.71 | 14.07 | 81987 | 11367.49 | 3.41% |
| 2025-09-08 | 13.75 | 14.11 | 0.33 | 2.39% | 13.73 | 14.12 | 115304 | 16127.23 | 4.80% |
| 2025-09-05 | 13.30 | 13.78 | 0.57 | 4.31% | 13.16 | 13.80 | 115015 | 15603.44 | 4.78% |
| 2025-09-04 | 13.59 | 13.21 | -0.34 | -2.51% | 12.98 | 13.83 | 118888 | 16005.54 | 4.95% |
| 2025-09-03 | 14.04 | 13.55 | -0.49 | -3.49% | 13.45 | 14.25 | 124633 | 17228.84 | 5.19% |
| 2025-09-02 | 14.20 | 14.04 | 0.01 | 0.07% | 13.50 | 14.23 | 153919 | 21345.93 | 6.40% |
| 2025-09-01 | 13.94 | 14.03 | 0.12 | 0.86% | 13.94 | 14.28 | 94633 | 13322.05 | 3.94% |
| 2025-08-29 | 14.19 | 13.91 | -0.28 | -1.97% | 13.88 | 14.30 | 101212 | 14152.35 | 4.21% |
| 2025-08-28 | 14.15 | 14.19 | 0.11 | 0.78% | 13.62 | 14.35 | 167335 | 23413.65 | 6.96% |
| 2025-08-27 | 14.35 | 14.08 | -0.17 | -1.19% | 14.06 | 14.75 | 241522 | 34917.78 | 10.05% |
| 2025-08-26 | 14.04 | 14.25 | 0.12 | 0.85% | 13.97 | 14.40 | 153925 | 21919.61 | 6.40% |
| 2025-08-25 | 14.20 | 14.13 | 0.04 | 0.28% | 14.04 | 14.34 | 212547 | 30145.38 | 8.84% |
| 2025-08-22 | 13.93 | 14.09 | 0.21 | 1.51% | 13.86 | 14.10 | 127618 | 17895.99 | 5.31% |
| 2025-08-21 | 14.03 | 13.88 | -0.16 | -1.14% | 13.83 | 14.05 | 86307 | 12018.27 | 3.59% |
| 2025-08-20 | 13.96 | 14.04 | 0.07 | 0.50% | 13.80 | 14.06 | 89095 | 12438.38 | 3.71% |
| 2025-08-19 | 13.90 | 13.97 | 0.07 | 0.50% | 13.74 | 14.07 | 108443 | 15110.38 | 4.51% |
| 2025-08-18 | 13.55 | 13.90 | 0.34 | 2.51% | 13.50 | 13.97 | 120346 | 16624.83 | 5.01% |
海得控制(002184)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。
