| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 11.55 | 11.32 | -0.24 | -2.08% | 11.24 | 11.65 | 41779 | 4770.88 | 1.74% |
| 2026-03-25 | 11.43 | 11.56 | 0.16 | 1.40% | 11.43 | 11.59 | 47693 | 5500.95 | 1.98% |
| 2026-03-24 | 11.23 | 11.40 | 0.53 | 4.88% | 11.00 | 11.40 | 65877 | 7377.78 | 2.74% |
| 2026-03-23 | 11.37 | 10.87 | -0.78 | -6.70% | 10.83 | 11.52 | 71215 | 7936.90 | 2.96% |
| 2026-03-20 | 12.08 | 11.65 | -0.40 | -3.32% | 11.60 | 12.15 | 59654 | 7044.81 | 2.48% |
| 2026-03-19 | 12.20 | 12.05 | -0.31 | -2.51% | 12.03 | 12.27 | 37665 | 4575.29 | 1.57% |
| 2026-03-18 | 12.21 | 12.36 | 0.21 | 1.73% | 12.10 | 12.38 | 39884 | 4883.17 | 1.66% |
| 2026-03-17 | 12.53 | 12.15 | -0.37 | -2.96% | 12.14 | 12.58 | 43537 | 5368.76 | 1.81% |
| 2026-03-16 | 12.47 | 12.52 | 0.05 | 0.40% | 12.38 | 12.54 | 40745 | 5079.30 | 1.70% |
| 2026-03-13 | 12.64 | 12.47 | -0.26 | -2.04% | 12.45 | 12.75 | 48449 | 6101.79 | 2.02% |
| 2026-03-12 | 12.79 | 12.73 | -0.13 | -1.01% | 12.68 | 12.91 | 57490 | 7345.86 | 2.39% |
| 2026-03-11 | 12.94 | 12.86 | -0.05 | -0.39% | 12.85 | 13.15 | 67365 | 8741.94 | 2.80% |
| 2026-03-10 | 12.72 | 12.91 | 0.26 | 2.06% | 12.72 | 12.93 | 50966 | 6563.55 | 2.12% |
| 2026-03-09 | 12.50 | 12.65 | 0.01 | 0.08% | 12.36 | 12.69 | 52192 | 6525.13 | 2.17% |
| 2026-03-06 | 12.45 | 12.64 | 0.22 | 1.77% | 12.31 | 12.66 | 50388 | 6336.66 | 2.10% |
| 2026-03-05 | 12.51 | 12.42 | 0.25 | 2.05% | 12.37 | 12.85 | 63273 | 7929.37 | 2.63% |
| 2026-03-04 | 12.12 | 12.17 | 0.01 | 0.08% | 11.99 | 12.28 | 54929 | 6668.34 | 2.29% |
| 2026-03-03 | 12.67 | 12.16 | -0.54 | -4.25% | 12.13 | 12.83 | 83759 | 10422.66 | 3.48% |
| 2026-03-02 | 13.22 | 12.70 | -0.68 | -5.08% | 12.66 | 13.24 | 112569 | 14485.08 | 4.68% |
| 2026-02-27 | 13.33 | 13.38 | 0.10 | 0.75% | 13.18 | 13.42 | 67622 | 8993.01 | 2.81% |
| 2026-02-26 | 13.28 | 13.28 | 0.02 | 0.15% | 13.24 | 13.34 | 41127 | 5462.04 | 1.71% |
| 2026-02-25 | 13.21 | 13.26 | 0.00 | 0.00% | 13.21 | 13.35 | 50902 | 6756.55 | 2.12% |
| 2026-02-24 | 13.26 | 13.26 | 0.13 | 0.99% | 13.14 | 13.33 | 46045 | 6097.03 | 1.92% |
| 2026-02-13 | 13.09 | 13.13 | -0.03 | -0.23% | 13.07 | 13.24 | 34115 | 4493.59 | 1.42% |
| 2026-02-12 | 13.13 | 13.16 | 0.03 | 0.23% | 13.00 | 13.22 | 39151 | 5153.52 | 1.63% |
| 2026-02-11 | 13.24 | 13.13 | -0.11 | -0.83% | 13.09 | 13.27 | 40810 | 5379.91 | 1.70% |
| 2026-02-10 | 13.25 | 13.24 | -0.01 | -0.08% | 13.18 | 13.31 | 41234 | 5469.89 | 1.72% |
| 2026-02-09 | 13.14 | 13.25 | 0.30 | 2.32% | 13.08 | 13.29 | 47172 | 6225.49 | 1.96% |
| 2026-02-06 | 12.82 | 12.95 | 0.05 | 0.39% | 12.73 | 13.09 | 44044 | 5702.89 | 1.83% |
| 2026-02-05 | 13.08 | 12.90 | -0.27 | -2.05% | 12.88 | 13.14 | 52533 | 6829.36 | 2.19% |
| 2026-02-04 | 13.26 | 13.17 | -0.08 | -0.60% | 13.07 | 13.34 | 52904 | 6981.08 | 2.20% |
| 2026-02-03 | 13.12 | 13.25 | 0.20 | 1.53% | 13.05 | 13.29 | 47699 | 6302.75 | 1.98% |
| 2026-02-02 | 13.15 | 13.05 | -0.21 | -1.58% | 13.00 | 13.35 | 52823 | 6961.21 | 2.20% |
| 2026-01-30 | 13.19 | 13.26 | -0.02 | -0.15% | 13.04 | 13.33 | 59053 | 7791.74 | 2.46% |
| 2026-01-29 | 13.44 | 13.28 | -0.17 | -1.26% | 13.14 | 13.61 | 76110 | 10170.94 | 3.17% |
| 2026-01-28 | 13.78 | 13.45 | -0.32 | -2.32% | 13.42 | 13.80 | 83296 | 11271.29 | 3.47% |
| 2026-01-27 | 13.80 | 13.77 | -0.11 | -0.79% | 13.37 | 13.92 | 91498 | 12476.27 | 3.81% |
| 2026-01-26 | 14.13 | 13.88 | -0.26 | -1.84% | 13.75 | 14.20 | 96456 | 13463.43 | 4.01% |
| 2026-01-23 | 14.03 | 14.14 | 0.11 | 0.78% | 13.94 | 14.14 | 107680 | 15133.37 | 4.48% |
| 2026-01-22 | 13.85 | 14.03 | 0.24 | 1.74% | 13.81 | 14.06 | 110711 | 15447.11 | 4.61% |
| 2026-01-21 | 13.71 | 13.79 | -0.06 | -0.43% | 13.58 | 13.90 | 85314 | 11746.12 | 3.55% |
| 2026-01-20 | 14.02 | 13.85 | -0.10 | -0.72% | 13.74 | 14.15 | 123353 | 17194.94 | 5.13% |
| 2026-01-19 | 13.88 | 13.95 | 0.07 | 0.50% | 13.75 | 14.00 | 93107 | 12957.42 | 3.87% |
| 2026-01-16 | 13.81 | 13.88 | 0.14 | 1.02% | 13.64 | 14.05 | 124680 | 17235.79 | 5.19% |
| 2026-01-15 | 13.84 | 13.74 | -0.30 | -2.14% | 13.63 | 14.14 | 143030 | 19742.13 | 5.95% |
| 2026-01-14 | 14.07 | 14.04 | 0.46 | 3.39% | 13.78 | 14.35 | 289835 | 40825.91 | 12.06% |
| 2026-01-13 | 14.05 | 13.58 | -0.42 | -3.00% | 13.57 | 14.07 | 148199 | 20374.50 | 6.17% |
| 2026-01-12 | 13.67 | 14.00 | 0.35 | 2.56% | 13.63 | 14.03 | 159303 | 22115.06 | 6.63% |
| 2026-01-09 | 13.58 | 13.65 | 0.10 | 0.74% | 13.40 | 13.70 | 149359 | 20310.26 | 6.21% |
| 2026-01-08 | 13.30 | 13.55 | 0.43 | 3.28% | 13.30 | 13.79 | 245414 | 33222.93 | 10.21% |
| 2026-01-07 | 13.20 | 13.12 | -0.10 | -0.76% | 13.03 | 13.31 | 88114 | 11578.75 | 3.67% |
| 2026-01-06 | 13.17 | 13.22 | 0.05 | 0.38% | 13.12 | 13.24 | 75584 | 9966.77 | 3.14% |
| 2026-01-05 | 13.09 | 13.17 | 0.08 | 0.61% | 13.03 | 13.19 | 63551 | 8357.23 | 2.64% |
| 2025-12-31 | 13.15 | 13.09 | -0.11 | -0.83% | 13.00 | 13.17 | 64518 | 8434.84 | 2.68% |
| 2025-12-30 | 12.90 | 13.20 | 0.28 | 2.17% | 12.85 | 13.27 | 95024 | 12456.80 | 3.95% |
| 2025-12-29 | 12.90 | 12.92 | 0.08 | 0.62% | 12.80 | 13.03 | 52613 | 6812.02 | 2.19% |
| 2025-12-26 | 13.00 | 12.84 | -0.13 | -1.00% | 12.78 | 13.04 | 55648 | 7182.60 | 2.32% |
| 2025-12-25 | 12.77 | 12.97 | 0.18 | 1.41% | 12.73 | 12.99 | 53505 | 6900.00 | 2.23% |
| 2025-12-24 | 12.58 | 12.79 | 0.23 | 1.83% | 12.58 | 12.80 | 56947 | 7264.14 | 2.37% |
| 2025-12-23 | 12.72 | 12.56 | -0.21 | -1.64% | 12.50 | 12.74 | 47958 | 6047.26 | 2.00% |
| 2025-12-22 | 12.67 | 12.77 | 0.08 | 0.63% | 12.65 | 12.80 | 47116 | 5999.31 | 1.96% |
| 2025-12-19 | 12.49 | 12.69 | 0.21 | 1.68% | 12.49 | 12.70 | 54089 | 6841.42 | 2.25% |
| 2025-12-18 | 12.47 | 12.48 | -0.08 | -0.64% | 12.40 | 12.65 | 53021 | 6664.27 | 2.21% |
| 2025-12-17 | 12.45 | 12.56 | 0.10 | 0.80% | 12.20 | 12.57 | 77364 | 9583.13 | 3.22% |
| 2025-12-16 | 12.61 | 12.46 | -0.18 | -1.42% | 12.39 | 12.64 | 55886 | 6974.75 | 2.33% |
| 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% |
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。
