| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.69 | 13.80 | 0.31 | 2.30% | 13.27 | 13.88 | 392740 | 53179.32 | 1.78% |
| 2026-02-02 | 14.25 | 13.49 | -1.12 | -7.67% | 13.48 | 14.39 | 517843 | 71689.31 | 2.34% |
| 2026-01-30 | 15.20 | 14.61 | -0.82 | -5.31% | 14.32 | 15.33 | 565529 | 83311.00 | 2.56% |
| 2026-01-29 | 15.77 | 15.43 | -0.24 | -1.53% | 15.10 | 16.01 | 622099 | 96744.97 | 2.81% |
| 2026-01-28 | 15.11 | 15.67 | 0.47 | 3.09% | 14.93 | 15.92 | 608322 | 94312.98 | 2.75% |
| 2026-01-27 | 15.18 | 15.20 | -0.20 | -1.30% | 14.65 | 15.37 | 412817 | 62108.08 | 1.87% |
| 2026-01-26 | 15.33 | 15.40 | 0.26 | 1.72% | 15.01 | 15.78 | 623449 | 96123.32 | 2.82% |
| 2026-01-23 | 14.94 | 15.14 | 0.20 | 1.34% | 14.78 | 15.26 | 390145 | 58513.96 | 1.76% |
| 2026-01-22 | 15.20 | 14.94 | -0.39 | -2.54% | 14.85 | 15.49 | 398306 | 59921.05 | 1.80% |
| 2026-01-21 | 15.20 | 15.33 | -0.07 | -0.45% | 14.90 | 15.51 | 370176 | 56612.68 | 1.67% |
| 2026-01-20 | 14.98 | 15.40 | 0.29 | 1.92% | 14.39 | 15.51 | 575458 | 85725.33 | 2.60% |
| 2026-01-19 | 15.07 | 15.11 | -0.06 | -0.40% | 14.51 | 15.20 | 469502 | 70122.95 | 2.12% |
| 2026-01-16 | 15.50 | 15.17 | -0.28 | -1.81% | 15.10 | 16.08 | 607900 | 94286.06 | 2.75% |
| 2026-01-15 | 15.76 | 15.45 | -0.29 | -1.84% | 15.21 | 16.15 | 683624 | 106658.84 | 3.09% |
| 2026-01-14 | 15.37 | 15.74 | 0.48 | 3.15% | 15.34 | 16.49 | 1111682 | 176259.70 | 5.03% |
| 2026-01-13 | 14.60 | 15.26 | 0.85 | 5.90% | 14.56 | 15.85 | 1095655 | 167342.20 | 4.95% |
| 2026-01-12 | 14.50 | 14.41 | 0.36 | 2.56% | 14.01 | 14.79 | 1087944 | 155341.56 | 4.92% |
| 2026-01-09 | 12.81 | 14.05 | 1.28 | 10.02% | 12.77 | 14.05 | 615816 | 84321.95 | 2.78% |
| 2026-01-08 | 12.80 | 12.77 | -0.20 | -1.54% | 12.61 | 13.09 | 259726 | 33382.75 | 1.17% |
| 2026-01-07 | 13.11 | 12.97 | -0.16 | -1.22% | 12.93 | 13.23 | 326262 | 42549.39 | 1.47% |
| 2026-01-06 | 12.86 | 13.13 | 0.32 | 2.50% | 12.68 | 13.14 | 347286 | 44763.77 | 1.57% |
| 2026-01-05 | 12.70 | 12.81 | 0.15 | 1.18% | 12.42 | 12.87 | 308273 | 39065.99 | 1.39% |
| 2025-12-31 | 13.12 | 12.66 | -0.59 | -4.45% | 12.60 | 13.18 | 333605 | 42804.33 | 1.51% |
| 2025-12-30 | 12.37 | 13.25 | 0.68 | 5.41% | 12.30 | 13.25 | 353718 | 45663.46 | 1.60% |
| 2025-12-29 | 12.51 | 12.57 | 0.04 | 0.32% | 12.42 | 12.72 | 250624 | 31578.01 | 1.13% |
| 2025-12-26 | 12.31 | 12.53 | 0.22 | 1.79% | 12.30 | 12.59 | 227377 | 28426.06 | 1.03% |
| 2025-12-25 | 12.40 | 12.31 | -0.16 | -1.28% | 12.24 | 12.51 | 151296 | 18706.30 | 0.68% |
| 2025-12-24 | 12.57 | 12.47 | 0.01 | 0.08% | 12.31 | 12.62 | 197031 | 24543.95 | 0.89% |
| 2025-12-23 | 12.43 | 12.46 | 0.06 | 0.48% | 12.28 | 12.55 | 262608 | 32705.83 | 1.19% |
| 2025-12-22 | 11.85 | 12.40 | 0.62 | 5.26% | 11.85 | 12.66 | 364567 | 45380.60 | 1.65% |
| 2025-12-19 | 11.60 | 11.78 | 0.17 | 1.46% | 11.49 | 11.84 | 108283 | 12687.87 | 0.49% |
| 2025-12-18 | 11.47 | 11.61 | 0.05 | 0.43% | 11.45 | 11.80 | 111910 | 13071.36 | 0.51% |
| 2025-12-17 | 11.25 | 11.56 | 0.31 | 2.76% | 11.17 | 11.60 | 122000 | 13919.12 | 0.55% |
| 2025-12-16 | 11.39 | 11.25 | -0.17 | -1.49% | 11.07 | 11.43 | 165839 | 18621.09 | 0.75% |
| 2025-12-15 | 11.90 | 11.42 | -0.56 | -4.67% | 11.39 | 11.93 | 230550 | 26785.27 | 1.04% |
| 2025-12-12 | 11.76 | 11.98 | 0.25 | 2.13% | 11.76 | 12.18 | 220193 | 26332.73 | 1.00% |
| 2025-12-11 | 11.70 | 11.73 | 0.12 | 1.03% | 11.56 | 12.05 | 287754 | 34063.76 | 1.30% |
| 2025-12-10 | 11.67 | 11.61 | -0.11 | -0.94% | 11.55 | 11.84 | 115717 | 13456.95 | 0.52% |
| 2025-12-09 | 11.76 | 11.72 | -0.08 | -0.68% | 11.54 | 11.87 | 174053 | 20334.12 | 0.79% |
| 2025-12-08 | 11.83 | 11.80 | -0.03 | -0.25% | 11.62 | 11.88 | 174592 | 20523.09 | 0.79% |
| 2025-12-05 | 11.79 | 11.83 | 0.06 | 0.51% | 11.71 | 11.89 | 162620 | 19221.11 | 0.74% |
| 2025-12-04 | 11.94 | 11.77 | -0.04 | -0.34% | 11.73 | 12.01 | 159394 | 18886.97 | 0.72% |
| 2025-12-03 | 12.00 | 11.81 | -0.18 | -1.50% | 11.75 | 12.12 | 181986 | 21597.10 | 0.82% |
| 2025-12-02 | 12.22 | 11.99 | -0.32 | -2.60% | 11.88 | 12.29 | 307757 | 37034.72 | 1.39% |
| 2025-12-01 | 12.64 | 12.31 | -0.15 | -1.20% | 12.26 | 12.64 | 260272 | 32348.03 | 1.18% |
| 2025-11-28 | 12.49 | 12.46 | -0.07 | -0.56% | 12.31 | 12.65 | 250017 | 31121.21 | 1.13% |
| 2025-11-27 | 12.48 | 12.53 | 0.06 | 0.48% | 12.44 | 12.70 | 226037 | 28407.27 | 1.02% |
| 2025-11-26 | 12.48 | 12.47 | 0.03 | 0.24% | 12.30 | 12.75 | 403891 | 50519.88 | 1.83% |
| 2025-11-25 | 12.39 | 12.44 | 0.40 | 3.32% | 12.16 | 12.58 | 439650 | 54351.17 | 1.99% |
| 2025-11-24 | 11.55 | 12.04 | 0.45 | 3.88% | 11.50 | 12.12 | 520840 | 62089.73 | 2.35% |
| 2025-11-21 | 11.38 | 11.59 | 0.08 | 0.70% | 11.35 | 12.15 | 562895 | 66819.59 | 2.54% |
| 2025-11-20 | 11.34 | 11.51 | 0.18 | 1.59% | 11.26 | 11.73 | 413196 | 47862.52 | 1.87% |
| 2025-11-19 | 11.45 | 11.33 | -0.11 | -0.96% | 11.16 | 11.55 | 349263 | 39614.68 | 1.58% |
| 2025-11-18 | 11.45 | 11.44 | 0.01 | 0.09% | 11.22 | 11.49 | 288131 | 32743.01 | 1.30% |
| 2025-11-17 | 11.60 | 11.43 | -0.14 | -1.21% | 11.36 | 11.82 | 371171 | 42852.63 | 1.68% |
| 2025-11-14 | 11.28 | 11.57 | 0.19 | 1.67% | 11.21 | 11.93 | 388257 | 45242.85 | 1.76% |
| 2025-11-13 | 11.20 | 11.38 | 0.20 | 1.79% | 11.20 | 11.53 | 355044 | 40394.36 | 1.60% |
| 2025-11-12 | 10.83 | 11.18 | 0.37 | 3.42% | 10.73 | 11.46 | 480476 | 53577.96 | 2.17% |
| 2025-11-11 | 10.89 | 10.81 | -0.07 | -0.64% | 10.74 | 10.95 | 187513 | 20262.38 | 0.85% |
| 2025-11-10 | 10.99 | 10.88 | -0.07 | -0.64% | 10.80 | 11.07 | 262226 | 28655.81 | 1.19% |
| 2025-11-07 | 10.90 | 10.95 | 0.03 | 0.27% | 10.78 | 11.05 | 251497 | 27471.38 | 1.14% |
| 2025-11-06 | 10.80 | 10.92 | 0.09 | 0.83% | 10.80 | 10.95 | 204574 | 22279.73 | 0.92% |
| 2025-11-05 | 10.70 | 10.83 | 0.05 | 0.46% | 10.63 | 10.86 | 233565 | 25156.33 | 1.06% |
| 2025-11-04 | 10.90 | 10.78 | -0.17 | -1.55% | 10.72 | 10.98 | 330946 | 35799.06 | 1.50% |
| 2025-11-03 | 11.46 | 10.95 | -0.56 | -4.87% | 10.69 | 11.55 | 657040 | 71822.46 | 2.97% |
| 2025-10-31 | 11.59 | 11.51 | -0.48 | -4.00% | 11.29 | 11.74 | 475994 | 54972.41 | 2.15% |
| 2025-10-30 | 11.95 | 11.99 | -0.04 | -0.33% | 11.81 | 12.13 | 275209 | 32897.40 | 1.24% |
| 2025-10-29 | 11.84 | 12.03 | 0.24 | 2.04% | 11.80 | 12.07 | 189430 | 22610.34 | 0.86% |
| 2025-10-28 | 11.93 | 11.89 | -0.15 | -1.25% | 11.83 | 12.09 | 196336 | 23490.35 | 0.89% |
| 2025-10-27 | 12.25 | 12.04 | -0.06 | -0.50% | 12.00 | 12.30 | 271948 | 32937.21 | 1.23% |
| 2025-10-24 | 12.14 | 12.10 | 0.06 | 0.50% | 11.97 | 12.26 | 187757 | 22687.27 | 0.85% |
| 2025-10-23 | 12.22 | 12.04 | -0.21 | -1.71% | 11.83 | 12.23 | 250317 | 29991.74 | 1.13% |
| 2025-10-22 | 12.07 | 12.25 | 0.10 | 0.82% | 11.93 | 12.38 | 176109 | 21548.38 | 0.80% |
| 2025-10-21 | 12.08 | 12.15 | 0.10 | 0.83% | 12.00 | 12.36 | 235448 | 28632.65 | 1.06% |
| 2025-10-20 | 12.23 | 12.05 | -0.13 | -1.07% | 11.94 | 12.35 | 253569 | 30747.53 | 1.15% |
| 2025-10-17 | 12.48 | 12.18 | -0.30 | -2.40% | 12.13 | 12.69 | 338749 | 41743.36 | 1.53% |
| 2025-10-16 | 12.91 | 12.48 | -0.45 | -3.48% | 12.35 | 12.93 | 406600 | 51334.87 | 1.84% |
| 2025-10-15 | 13.08 | 12.93 | -0.29 | -2.19% | 12.86 | 13.33 | 406456 | 52833.21 | 1.84% |
| 2025-10-14 | 13.38 | 13.22 | 0.09 | 0.69% | 12.96 | 13.64 | 480685 | 63869.13 | 2.19% |
| 2025-10-13 | 12.98 | 13.13 | -0.34 | -2.52% | 12.80 | 13.20 | 429978 | 55822.62 | 1.95% |
海亮股份(002203)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。
