| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.30 | 13.47 | 0.17 | 1.28% | 13.10 | 13.62 | 401186 | 53795.71 | 1.82% |
| 2025-10-09 | 13.21 | 13.30 | 0.30 | 2.31% | 13.09 | 13.55 | 532820 | 71103.65 | 2.42% |
| 2025-09-30 | 13.45 | 13.00 | -0.25 | -1.89% | 12.86 | 13.46 | 374301 | 49053.71 | 1.70% |
| 2025-09-29 | 12.98 | 13.25 | 0.37 | 2.87% | 12.76 | 13.37 | 564994 | 74107.02 | 2.57% |
| 2025-09-26 | 12.92 | 12.88 | 0.01 | 0.08% | 12.70 | 13.04 | 336057 | 43158.71 | 1.53% |
| 2025-09-25 | 13.22 | 12.87 | -0.13 | -1.00% | 12.80 | 13.23 | 384419 | 49864.02 | 1.75% |
| 2025-09-24 | 12.12 | 13.00 | 0.81 | 6.64% | 11.97 | 13.16 | 609710 | 77722.29 | 2.77% |
| 2025-09-23 | 12.44 | 12.19 | -0.25 | -2.01% | 12.09 | 12.65 | 447001 | 54855.64 | 2.10% |
| 2025-09-22 | 12.46 | 12.44 | -0.01 | -0.08% | 12.24 | 12.63 | 303176 | 37512.70 | 1.42% |
| 2025-09-19 | 12.29 | 12.45 | 0.09 | 0.73% | 12.18 | 12.55 | 323574 | 40082.21 | 1.52% |
| 2025-09-18 | 12.30 | 12.36 | 0.15 | 1.23% | 12.22 | 12.86 | 518495 | 64578.81 | 2.44% |
| 2025-09-17 | 12.58 | 12.21 | -0.40 | -3.17% | 12.15 | 12.59 | 443336 | 54581.71 | 2.08% |
| 2025-09-16 | 12.56 | 12.61 | 0.05 | 0.40% | 12.31 | 12.65 | 399678 | 49831.84 | 1.88% |
| 2025-09-15 | 12.73 | 12.56 | -0.18 | -1.41% | 12.48 | 12.79 | 324137 | 40863.09 | 1.52% |
| 2025-09-12 | 12.69 | 12.74 | -0.04 | -0.31% | 12.61 | 12.95 | 302064 | 38548.23 | 1.42% |
| 2025-09-11 | 12.75 | 12.78 | 0.02 | 0.16% | 12.51 | 12.82 | 371983 | 47183.43 | 1.75% |
| 2025-09-10 | 12.46 | 12.76 | 0.37 | 2.99% | 12.36 | 13.29 | 821110 | 105700.02 | 3.86% |
| 2025-09-09 | 12.15 | 12.39 | 0.33 | 2.74% | 12.08 | 12.62 | 582665 | 72348.41 | 2.74% |
| 2025-09-08 | 11.79 | 12.06 | 0.34 | 2.90% | 11.66 | 12.15 | 453642 | 54242.16 | 2.13% |
| 2025-09-05 | 11.36 | 11.72 | 0.36 | 3.17% | 11.30 | 11.76 | 289961 | 33821.48 | 1.36% |
| 2025-09-04 | 11.64 | 11.36 | -0.30 | -2.57% | 11.16 | 11.76 | 264462 | 30344.89 | 1.24% |
| 2025-09-03 | 11.97 | 11.66 | -0.22 | -1.85% | 11.54 | 12.06 | 265713 | 31308.46 | 1.29% |
| 2025-09-02 | 12.12 | 11.88 | -0.23 | -1.90% | 11.76 | 12.13 | 345283 | 41125.97 | 1.67% |
| 2025-09-01 | 12.41 | 12.11 | 0.08 | 0.67% | 12.08 | 12.54 | 503767 | 62043.85 | 2.44% |
| 2025-08-29 | 12.09 | 12.03 | -0.07 | -0.58% | 11.87 | 12.29 | 500246 | 60237.18 | 2.42% |
| 2025-08-28 | 12.20 | 12.10 | -0.01 | -0.08% | 11.72 | 12.21 | 408790 | 48937.25 | 2.04% |
| 2025-08-27 | 12.20 | 12.11 | -0.14 | -1.14% | 12.09 | 12.65 | 463482 | 57063.09 | 2.32% |
| 2025-08-26 | 12.38 | 12.25 | -0.21 | -1.69% | 12.21 | 12.45 | 422183 | 51895.73 | 2.11% |
| 2025-08-25 | 12.66 | 12.46 | -0.03 | -0.24% | 12.38 | 12.79 | 502680 | 63087.44 | 2.51% |
| 2025-08-22 | 12.63 | 12.49 | -0.13 | -1.03% | 12.40 | 12.72 | 411587 | 51553.76 | 2.06% |
| 2025-08-21 | 13.10 | 12.62 | -0.50 | -3.81% | 12.56 | 13.15 | 428089 | 54752.04 | 2.14% |
| 2025-08-20 | 13.10 | 13.12 | -0.06 | -0.46% | 12.73 | 13.22 | 441116 | 57510.28 | 2.21% |
| 2025-08-19 | 13.35 | 13.18 | -0.10 | -0.75% | 12.93 | 13.50 | 611022 | 80649.47 | 3.05% |
| 2025-08-18 | 13.60 | 13.28 | -0.07 | -0.52% | 13.01 | 13.91 | 1042994 | 139806.41 | 5.21% |
| 2025-08-15 | 12.12 | 13.35 | 1.21 | 9.97% | 11.93 | 13.35 | 965716 | 126092.59 | 4.83% |
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。
