| 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 | 12.11 | 11.90 | -0.21 | -1.73% | 11.88 | 12.27 | 69021 | 8331.66 | 2.87% |
| 2025-05-22 | 12.11 | 12.11 | -0.06 | -0.49% | 11.98 | 12.34 | 58238 | 7063.68 | 2.42% |
| 2025-05-21 | 12.40 | 12.17 | -0.23 | -1.85% | 12.09 | 12.40 | 61563 | 7506.44 | 2.56% |
| 2025-05-20 | 12.28 | 12.40 | 0.20 | 1.64% | 12.08 | 12.40 | 68018 | 8360.24 | 2.83% |
| 2025-05-19 | 12.16 | 12.20 | 0.03 | 0.25% | 11.93 | 12.26 | 56879 | 6890.57 | 2.37% |
| 2025-05-16 | 12.05 | 12.17 | 0.14 | 1.16% | 11.98 | 12.32 | 67872 | 8295.41 | 2.82% |
| 2025-05-15 | 12.25 | 12.03 | -0.17 | -1.39% | 12.00 | 12.25 | 63416 | 7657.53 | 2.64% |
| 2025-05-14 | 12.32 | 12.20 | -0.12 | -0.97% | 12.13 | 12.44 | 74753 | 9147.00 | 3.11% |
| 2025-05-13 | 12.51 | 12.32 | -0.07 | -0.56% | 12.29 | 12.56 | 78456 | 9733.98 | 3.26% |
| 2025-05-12 | 12.28 | 12.39 | 0.17 | 1.39% | 12.27 | 12.43 | 78262 | 9665.27 | 3.26% |
| 2025-05-09 | 12.44 | 12.22 | -0.28 | -2.24% | 12.11 | 12.50 | 88409 | 10820.63 | 3.68% |
| 2025-05-08 | 12.18 | 12.50 | 0.21 | 1.71% | 12.17 | 12.52 | 106567 | 13255.15 | 4.43% |
| 2025-05-07 | 12.25 | 12.29 | 0.17 | 1.40% | 12.11 | 12.39 | 147070 | 18029.59 | 6.12% |
| 2025-05-06 | 11.92 | 12.12 | 0.49 | 4.21% | 11.73 | 12.12 | 124570 | 14910.54 | 5.18% |
| 2025-04-30 | 11.22 | 11.63 | 0.45 | 4.03% | 11.22 | 11.72 | 131400 | 15189.73 | 5.47% |
| 2025-04-29 | 10.97 | 11.18 | 0.41 | 3.81% | 10.85 | 11.36 | 150739 | 16912.46 | 6.27% |
| 2025-04-28 | 10.78 | 10.77 | -0.17 | -1.55% | 10.72 | 10.97 | 72329 | 7816.74 | 3.01% |
| 2025-04-25 | 11.02 | 10.94 | -0.08 | -0.73% | 10.92 | 11.15 | 78798 | 8680.60 | 3.28% |
| 2025-04-24 | 11.36 | 11.02 | -0.31 | -2.74% | 10.99 | 11.36 | 81486 | 9076.40 | 3.39% |
| 2025-04-23 | 11.05 | 11.33 | 0.31 | 2.81% | 11.05 | 11.40 | 118213 | 13334.36 | 4.92% |
| 2025-04-22 | 11.13 | 11.02 | -0.08 | -0.72% | 10.91 | 11.16 | 68269 | 7515.12 | 2.84% |
| 2025-04-21 | 10.84 | 11.10 | 0.26 | 2.40% | 10.71 | 11.10 | 76137 | 8361.58 | 3.17% |
| 2025-04-18 | 10.85 | 10.84 | -0.02 | -0.18% | 10.71 | 10.99 | 70852 | 7652.07 | 2.95% |
| 2025-04-17 | 10.85 | 10.86 | 0.00 | 0.00% | 10.80 | 11.11 | 74911 | 8234.68 | 3.12% |
| 2025-04-16 | 11.16 | 10.86 | -0.35 | -3.12% | 10.73 | 11.24 | 93395 | 10210.49 | 3.89% |
| 2025-04-15 | 11.42 | 11.21 | -0.10 | -0.88% | 11.12 | 11.42 | 95067 | 10654.50 | 3.96% |
| 2025-04-14 | 11.35 | 11.31 | 0.16 | 1.43% | 11.24 | 11.53 | 106499 | 12109.18 | 4.44% |
| 2025-04-11 | 10.77 | 11.15 | 0.27 | 2.48% | 10.71 | 11.29 | 162811 | 18088.09 | 6.78% |
| 2025-04-10 | 10.86 | 10.88 | 0.27 | 2.54% | 10.84 | 11.17 | 164549 | 18073.37 | 6.85% |
| 2025-04-09 | 10.03 | 10.61 | 0.26 | 2.51% | 9.36 | 10.77 | 199165 | 20296.27 | 8.30% |
| 2025-04-08 | 10.50 | 10.35 | -0.77 | -6.92% | 10.01 | 10.95 | 224311 | 23126.76 | 9.34% |
| 2025-04-07 | 11.21 | 11.12 | -1.24 | -10.03% | 11.12 | 11.59 | 69504 | 7799.24 | 2.90% |
| 2025-04-03 | 12.50 | 12.36 | -0.17 | -1.36% | 12.26 | 12.87 | 137982 | 17266.28 | 5.75% |
| 2025-04-02 | 12.32 | 12.53 | 0.10 | 0.80% | 12.20 | 12.85 | 196526 | 24621.77 | 8.19% |
| 2025-04-01 | 12.10 | 12.43 | 0.35 | 2.90% | 12.02 | 12.65 | 188867 | 23210.21 | 7.87% |
| 2025-03-31 | 12.22 | 12.08 | -0.31 | -2.50% | 11.73 | 12.26 | 177900 | 21278.09 | 7.41% |
| 2025-03-28 | 12.69 | 12.39 | -0.37 | -2.90% | 12.35 | 12.86 | 171265 | 21424.12 | 7.13% |
| 2025-03-27 | 13.35 | 12.76 | -0.43 | -3.26% | 12.66 | 13.35 | 202220 | 26046.15 | 8.42% |
| 2025-03-26 | 13.10 | 13.19 | -0.31 | -2.30% | 13.10 | 13.60 | 223074 | 29606.45 | 9.29% |
| 2025-03-25 | 14.75 | 13.50 | -1.50 | -10.00% | 13.50 | 14.88 | 377196 | 52787.25 | 15.71% |
| 2025-03-24 | 15.40 | 15.00 | -0.43 | -2.79% | 14.61 | 15.82 | 424563 | 64877.10 | 17.68% |
| 2025-03-21 | 14.79 | 15.43 | 0.55 | 3.70% | 14.45 | 15.66 | 574467 | 87396.70 | 23.93% |
| 2025-03-20 | 14.50 | 14.88 | 0.34 | 2.34% | 14.35 | 15.01 | 271152 | 40035.11 | 11.29% |
| 2025-03-19 | 14.52 | 14.54 | -0.06 | -0.41% | 14.35 | 14.69 | 130534 | 18889.98 | 5.44% |
| 2025-03-18 | 14.48 | 14.60 | 0.05 | 0.34% | 14.33 | 14.60 | 144469 | 20942.07 | 6.02% |
| 2025-03-17 | 14.33 | 14.55 | 0.23 | 1.61% | 14.16 | 14.74 | 162273 | 23443.47 | 6.76% |
| 2025-03-14 | 14.16 | 14.32 | 0.17 | 1.20% | 13.83 | 14.50 | 168950 | 23992.55 | 7.04% |
| 2025-03-13 | 14.67 | 14.15 | -0.66 | -4.46% | 14.01 | 14.72 | 226305 | 32354.15 | 9.43% |
| 2025-03-12 | 14.38 | 14.81 | 0.45 | 3.13% | 14.29 | 15.19 | 283542 | 41965.43 | 11.81% |
| 2025-03-11 | 14.03 | 14.36 | 0.10 | 0.70% | 13.97 | 14.56 | 152985 | 21885.86 | 6.37% |
| 2025-03-10 | 14.51 | 14.26 | -0.58 | -3.91% | 14.20 | 14.66 | 219309 | 31503.28 | 9.13% |
| 2025-03-07 | 15.01 | 14.84 | 0.16 | 1.09% | 14.83 | 15.45 | 373510 | 56436.86 | 15.56% |
| 2025-03-06 | 14.31 | 14.68 | 0.41 | 2.87% | 14.29 | 14.69 | 231236 | 33573.46 | 9.63% |
| 2025-03-05 | 14.08 | 14.27 | 0.10 | 0.71% | 14.00 | 14.39 | 164956 | 23400.96 | 6.87% |
| 2025-03-04 | 13.86 | 14.17 | 0.10 | 0.71% | 13.76 | 14.30 | 158094 | 22338.60 | 6.59% |
| 2025-03-03 | 13.70 | 14.07 | 0.19 | 1.37% | 13.38 | 14.30 | 227761 | 31513.32 | 9.49% |
| 2025-02-28 | 14.99 | 13.88 | -1.31 | -8.62% | 13.74 | 14.99 | 301971 | 43247.27 | 12.58% |
| 2025-02-27 | 15.94 | 15.19 | -0.72 | -4.53% | 14.66 | 16.08 | 384197 | 59021.88 | 16.00% |
| 2025-02-26 | 15.89 | 15.91 | -0.45 | -2.75% | 15.58 | 16.20 | 517036 | 81983.41 | 21.54% |
| 2025-02-25 | 14.88 | 16.36 | 1.11 | 7.28% | 14.70 | 16.39 | 694947 | 108526.70 | 28.95% |
| 2025-02-24 | 14.74 | 15.25 | 0.41 | 2.76% | 14.47 | 15.70 | 471104 | 71163.80 | 19.62% |
| 2025-02-21 | 14.58 | 14.84 | 0.06 | 0.41% | 14.58 | 14.94 | 360208 | 53220.41 | 15.00% |
| 2025-02-20 | 15.19 | 14.78 | -0.41 | -2.70% | 14.60 | 15.20 | 440180 | 65203.23 | 18.33% |
| 2025-02-19 | 14.72 | 15.19 | 0.39 | 2.64% | 14.72 | 15.33 | 536957 | 81264.74 | 22.37% |
| 2025-02-18 | 15.70 | 14.80 | -0.15 | -1.00% | 14.66 | 15.80 | 883347 | 134713.86 | 36.79% |
| 2025-02-17 | 13.63 | 14.95 | 1.36 | 10.01% | 13.63 | 14.95 | 591218 | 85305.00 | 24.63% |
| 2025-02-14 | 13.62 | 13.59 | -0.17 | -1.24% | 13.38 | 13.86 | 235167 | 31859.50 | 9.80% |
| 2025-02-13 | 13.92 | 13.76 | -0.16 | -1.15% | 13.68 | 14.20 | 310084 | 43217.57 | 12.92% |
| 2025-02-12 | 13.59 | 13.92 | 0.26 | 1.90% | 13.53 | 14.10 | 290235 | 40227.15 | 12.09% |
| 2025-02-11 | 13.90 | 13.66 | -0.24 | -1.73% | 13.54 | 13.90 | 238527 | 32589.96 | 9.94% |
| 2025-02-10 | 13.52 | 13.90 | 0.26 | 1.91% | 13.46 | 13.90 | 345525 | 47370.46 | 14.39% |
| 2025-02-07 | 13.80 | 13.64 | -0.02 | -0.15% | 13.32 | 13.95 | 425081 | 58311.69 | 17.71% |
| 2025-02-06 | 13.31 | 13.66 | 0.35 | 2.63% | 13.19 | 13.75 | 334616 | 45354.59 | 13.94% |
| 2025-02-05 | 12.98 | 13.31 | 0.61 | 4.80% | 12.79 | 13.36 | 390613 | 51135.53 | 16.27% |
| 2025-01-27 | 13.55 | 12.70 | -0.77 | -5.72% | 12.66 | 13.81 | 381703 | 49923.04 | 15.90% |
| 2025-01-24 | 13.50 | 13.47 | -0.65 | -4.60% | 12.87 | 13.84 | 585546 | 77860.59 | 24.39% |
| 2025-01-23 | 15.48 | 14.12 | -1.57 | -10.01% | 14.12 | 16.15 | 706056 | 106300.18 | 29.41% |
| 2025-01-22 | 15.20 | 15.69 | 0.15 | 0.97% | 14.85 | 16.29 | 659740 | 103028.24 | 27.48% |
| 2025-01-21 | 15.19 | 15.54 | 0.59 | 3.95% | 14.93 | 15.68 | 706152 | 108358.78 | 29.41% |
| 2025-01-20 | 14.32 | 14.95 | 0.14 | 0.95% | 14.30 | 15.20 | 544279 | 80535.97 | 22.67% |
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。
