| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 13.31 | 13.56 | 0.20 | 1.50% | 13.30 | 13.60 | 74501 | 10075.83 | 3.10% |
| 2025-08-14 | 13.70 | 13.36 | -0.33 | -2.41% | 13.33 | 13.71 | 92700 | 12497.76 | 3.86% |
| 2025-08-13 | 13.58 | 13.69 | 0.11 | 0.81% | 13.55 | 13.69 | 101691 | 13870.93 | 4.23% |
| 2025-08-12 | 13.70 | 13.58 | -0.16 | -1.16% | 13.48 | 13.77 | 101041 | 13732.73 | 4.20% |
| 2025-08-11 | 13.44 | 13.74 | -0.10 | -0.72% | 13.33 | 13.76 | 143166 | 19545.69 | 5.96% |
| 2025-08-08 | 14.10 | 13.84 | -0.33 | -2.33% | 13.84 | 14.10 | 119791 | 16670.20 | 4.98% |
| 2025-08-07 | 14.15 | 14.17 | -0.01 | -0.07% | 13.96 | 14.36 | 225144 | 31851.47 | 9.37% |
| 2025-08-06 | 14.25 | 14.18 | 0.07 | 0.50% | 14.15 | 14.46 | 247528 | 35328.04 | 10.30% |
| 2025-08-05 | 13.95 | 14.11 | 0.17 | 1.22% | 13.94 | 14.26 | 312337 | 43931.77 | 12.99% |
| 2025-08-04 | 13.73 | 13.94 | 0.57 | 4.26% | 13.57 | 14.28 | 395296 | 54826.02 | 16.45% |
| 2025-08-01 | 13.29 | 13.37 | 0.12 | 0.91% | 13.23 | 13.46 | 57730 | 7694.10 | 2.40% |
| 2025-07-31 | 13.34 | 13.25 | -0.16 | -1.19% | 13.17 | 13.55 | 79335 | 10601.39 | 3.30% |
| 2025-07-30 | 13.45 | 13.41 | -0.09 | -0.67% | 13.16 | 13.54 | 96067 | 12855.63 | 4.00% |
| 2025-07-29 | 13.47 | 13.50 | 0.00 | 0.00% | 13.30 | 13.50 | 73690 | 9848.53 | 3.07% |
| 2025-07-28 | 13.60 | 13.50 | 0.02 | 0.15% | 13.47 | 13.70 | 77944 | 10550.20 | 3.24% |
| 2025-07-25 | 13.41 | 13.48 | 0.01 | 0.07% | 13.32 | 13.53 | 78985 | 10612.46 | 3.29% |
| 2025-07-24 | 13.44 | 13.47 | 0.15 | 1.13% | 13.34 | 13.54 | 80152 | 10747.87 | 3.33% |
| 2025-07-23 | 13.61 | 13.32 | -0.36 | -2.63% | 13.29 | 13.67 | 120217 | 16068.33 | 5.00% |
| 2025-07-22 | 13.50 | 13.68 | 0.18 | 1.33% | 13.45 | 13.92 | 164160 | 22379.38 | 6.83% |
| 2025-07-21 | 13.49 | 13.50 | 0.03 | 0.22% | 13.39 | 13.65 | 113651 | 15339.26 | 4.73% |
| 2025-07-18 | 13.64 | 13.47 | -0.10 | -0.74% | 13.38 | 13.66 | 119319 | 16041.09 | 4.96% |
| 2025-07-17 | 13.28 | 13.57 | 0.26 | 1.95% | 13.24 | 13.61 | 169722 | 22890.11 | 7.06% |
| 2025-07-16 | 13.48 | 13.31 | -0.05 | -0.37% | 13.24 | 13.49 | 139157 | 18583.85 | 5.79% |
| 2025-07-15 | 13.23 | 13.36 | 0.17 | 1.29% | 13.17 | 13.53 | 197796 | 26359.29 | 8.23% |
| 2025-07-14 | 12.95 | 13.19 | 0.26 | 2.01% | 12.93 | 13.29 | 165722 | 21790.00 | 6.89% |
| 2025-07-11 | 12.86 | 12.93 | 0.07 | 0.54% | 12.68 | 12.95 | 86548 | 11100.04 | 3.60% |
| 2025-07-10 | 12.80 | 12.86 | 0.03 | 0.23% | 12.75 | 12.92 | 66521 | 8539.45 | 2.77% |
| 2025-07-09 | 12.94 | 12.83 | -0.10 | -0.77% | 12.81 | 13.03 | 78397 | 10127.34 | 3.26% |
| 2025-07-08 | 12.83 | 12.93 | 0.10 | 0.78% | 12.75 | 12.93 | 70088 | 9027.92 | 2.92% |
| 2025-07-07 | 12.61 | 12.83 | 0.18 | 1.42% | 12.55 | 12.85 | 56975 | 7253.82 | 2.37% |
| 2025-07-04 | 12.86 | 12.65 | -0.25 | -1.94% | 12.63 | 12.90 | 85201 | 10846.32 | 3.54% |
| 2025-07-03 | 12.82 | 12.90 | 0.07 | 0.55% | 12.79 | 12.93 | 65269 | 8404.55 | 2.72% |
| 2025-07-02 | 12.96 | 12.83 | -0.16 | -1.23% | 12.74 | 12.98 | 93851 | 12039.40 | 3.90% |
| 2025-07-01 | 13.10 | 12.99 | -0.11 | -0.84% | 12.86 | 13.12 | 108670 | 14097.79 | 4.52% |
| 2025-06-30 | 12.82 | 13.10 | 0.26 | 2.02% | 12.77 | 13.21 | 147251 | 19251.49 | 6.13% |
| 2025-06-27 | 13.00 | 12.84 | -0.06 | -0.47% | 12.82 | 13.08 | 136883 | 17665.50 | 5.69% |
| 2025-06-26 | 12.88 | 12.90 | 0.26 | 2.06% | 12.87 | 13.50 | 285978 | 37392.15 | 11.90% |
| 2025-06-25 | 12.68 | 12.64 | 0.07 | 0.56% | 12.49 | 12.68 | 100524 | 12646.43 | 4.18% |
| 2025-06-24 | 12.17 | 12.57 | 0.42 | 3.46% | 12.17 | 12.60 | 108554 | 13534.60 | 4.52% |
| 2025-06-23 | 11.83 | 12.15 | 0.18 | 1.50% | 11.81 | 12.15 | 67127 | 8068.62 | 2.79% |
| 2025-06-20 | 12.28 | 11.97 | -0.31 | -2.52% | 11.96 | 12.41 | 105233 | 12728.06 | 4.38% |
| 2025-06-19 | 12.69 | 12.28 | -0.45 | -3.53% | 12.21 | 12.83 | 136203 | 16978.84 | 5.67% |
| 2025-06-18 | 12.68 | 12.73 | -0.05 | -0.39% | 12.52 | 12.78 | 109796 | 13895.70 | 4.57% |
| 2025-06-17 | 13.03 | 12.78 | -0.24 | -1.84% | 12.67 | 13.11 | 143176 | 18320.53 | 5.96% |
| 2025-06-16 | 12.75 | 13.02 | 0.17 | 1.32% | 12.75 | 13.08 | 150223 | 19461.40 | 6.25% |
| 2025-06-13 | 13.25 | 12.85 | -0.54 | -4.03% | 12.75 | 13.29 | 232537 | 30107.27 | 9.67% |
| 2025-06-12 | 12.72 | 13.39 | 0.61 | 4.77% | 12.58 | 13.75 | 414576 | 54870.38 | 17.25% |
| 2025-06-11 | 12.91 | 12.78 | -0.13 | -1.01% | 12.70 | 13.00 | 180466 | 23134.65 | 7.51% |
| 2025-06-10 | 13.17 | 12.91 | -0.23 | -1.75% | 12.81 | 13.34 | 276342 | 36098.51 | 11.50% |
| 2025-06-09 | 13.13 | 13.14 | 0.04 | 0.31% | 12.89 | 13.30 | 315321 | 41294.00 | 13.12% |
| 2025-06-06 | 13.99 | 13.10 | 0.05 | 0.38% | 13.08 | 13.99 | 598455 | 80340.31 | 24.90% |
| 2025-06-05 | 11.96 | 13.05 | 1.19 | 10.03% | 11.81 | 13.05 | 252523 | 31803.78 | 10.51% |
| 2025-06-04 | 11.75 | 11.86 | 0.12 | 1.02% | 11.71 | 11.92 | 55616 | 6585.76 | 2.31% |
| 2025-06-03 | 11.61 | 11.74 | -0.04 | -0.34% | 11.59 | 11.88 | 54942 | 6462.76 | 2.29% |
| 2025-05-30 | 12.14 | 11.78 | -0.40 | -3.28% | 11.73 | 12.20 | 104414 | 12365.82 | 4.34% |
| 2025-05-29 | 11.85 | 12.18 | 0.29 | 2.44% | 11.83 | 12.30 | 96400 | 11706.06 | 4.01% |
| 2025-05-28 | 12.08 | 11.89 | -0.18 | -1.49% | 11.85 | 12.20 | 52531 | 6288.89 | 2.19% |
| 2025-05-27 | 12.18 | 12.07 | -0.10 | -0.82% | 11.96 | 12.18 | 52498 | 6324.83 | 2.18% |
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。
