| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.79 | 8.69 | -0.17 | -1.92% | 8.69 | 8.86 | 67582 | 5913.96 | 0.35% |
| 2025-04-10 | 8.87 | 8.86 | 0.18 | 2.07% | 8.70 | 8.92 | 70291 | 6223.92 | 0.36% |
| 2025-04-09 | 8.71 | 8.68 | -0.10 | -1.14% | 8.51 | 8.76 | 88955 | 7672.34 | 0.46% |
| 2025-04-08 | 8.49 | 8.78 | 0.33 | 3.91% | 8.45 | 8.86 | 172005 | 14973.60 | 0.89% |
| 2025-04-07 | 8.90 | 8.45 | -0.92 | -9.82% | 8.43 | 8.94 | 105179 | 8995.81 | 0.55% |
| 2025-04-03 | 9.36 | 9.37 | -0.03 | -0.32% | 9.32 | 9.42 | 42100 | 3943.40 | 0.22% |
| 2025-04-02 | 9.38 | 9.40 | 0.00 | 0.00% | 9.36 | 9.47 | 31486 | 2964.63 | 0.16% |
| 2025-04-01 | 9.37 | 9.40 | 0.03 | 0.32% | 9.35 | 9.43 | 50723 | 4766.17 | 0.26% |
| 2025-03-31 | 9.45 | 9.37 | -0.10 | -1.06% | 9.29 | 9.50 | 60256 | 5662.53 | 0.31% |
| 2025-03-28 | 9.61 | 9.47 | -0.12 | -1.25% | 9.44 | 9.64 | 71321 | 6785.11 | 0.37% |
| 2025-03-27 | 9.65 | 9.59 | -0.10 | -1.03% | 9.52 | 9.73 | 75201 | 7221.73 | 0.39% |
| 2025-03-26 | 9.75 | 9.69 | -0.03 | -0.31% | 9.67 | 9.87 | 110792 | 10843.11 | 0.57% |
| 2025-03-25 | 9.62 | 9.72 | 0.14 | 1.46% | 9.56 | 9.75 | 155053 | 15008.80 | 0.80% |
| 2025-03-24 | 9.49 | 9.58 | 0.07 | 0.74% | 9.49 | 9.71 | 85715 | 8222.32 | 0.44% |
| 2025-03-21 | 9.58 | 9.51 | -0.11 | -1.14% | 9.44 | 9.66 | 83597 | 7982.70 | 0.43% |
| 2025-03-20 | 9.65 | 9.62 | -0.06 | -0.62% | 9.60 | 9.74 | 100485 | 9701.38 | 0.52% |
| 2025-03-19 | 9.65 | 9.68 | 0.04 | 0.41% | 9.44 | 9.69 | 138028 | 13245.93 | 0.72% |
| 2025-03-18 | 9.57 | 9.64 | 0.08 | 0.84% | 9.56 | 9.74 | 101534 | 9802.62 | 0.53% |
| 2025-03-17 | 9.64 | 9.56 | -0.08 | -0.83% | 9.54 | 9.66 | 80188 | 7678.74 | 0.42% |
| 2025-03-14 | 9.66 | 9.64 | 0.02 | 0.21% | 9.54 | 9.74 | 106235 | 10225.72 | 0.55% |
| 2025-03-13 | 9.59 | 9.62 | 0.04 | 0.42% | 9.51 | 9.67 | 69799 | 6685.31 | 0.36% |
| 2025-03-12 | 9.77 | 9.58 | -0.15 | -1.54% | 9.52 | 9.81 | 141145 | 13564.48 | 0.73% |
| 2025-03-11 | 9.76 | 9.73 | -0.12 | -1.22% | 9.66 | 9.78 | 75450 | 7324.17 | 0.39% |
| 2025-03-10 | 10.07 | 9.85 | -0.15 | -1.50% | 9.75 | 10.07 | 120320 | 11870.62 | 0.62% |
| 2025-03-07 | 9.68 | 10.00 | 0.30 | 3.09% | 9.63 | 10.03 | 167084 | 16616.69 | 0.87% |
| 2025-03-06 | 9.56 | 9.70 | 0.16 | 1.68% | 9.51 | 9.70 | 126229 | 12118.66 | 0.65% |
| 2025-03-05 | 9.59 | 9.54 | -0.08 | -0.83% | 9.48 | 9.65 | 69727 | 6657.62 | 0.36% |
| 2025-03-04 | 9.63 | 9.62 | 0.01 | 0.10% | 9.54 | 9.70 | 93297 | 8979.94 | 0.48% |
| 2025-03-03 | 9.43 | 9.61 | 0.18 | 1.91% | 9.42 | 9.74 | 139718 | 13458.07 | 0.72% |
| 2025-02-28 | 9.46 | 9.43 | -0.08 | -0.84% | 9.36 | 9.54 | 83635 | 7910.78 | 0.43% |
| 2025-02-27 | 9.59 | 9.51 | -0.09 | -0.94% | 9.41 | 9.63 | 95637 | 9074.30 | 0.50% |
| 2025-02-26 | 9.61 | 9.60 | 0.02 | 0.21% | 9.55 | 9.70 | 59055 | 5674.77 | 0.31% |
| 2025-02-25 | 9.61 | 9.58 | -0.08 | -0.83% | 9.52 | 9.70 | 78935 | 7593.52 | 0.41% |
| 2025-02-24 | 9.89 | 9.66 | -0.22 | -2.23% | 9.65 | 9.92 | 73498 | 7158.57 | 0.38% |
| 2025-02-21 | 9.75 | 9.88 | 0.09 | 0.92% | 9.75 | 9.90 | 107288 | 10570.98 | 0.56% |
| 2025-02-20 | 9.87 | 9.79 | -0.08 | -0.81% | 9.75 | 9.91 | 82976 | 8159.66 | 0.43% |
| 2025-02-19 | 9.89 | 9.87 | -0.02 | -0.20% | 9.81 | 9.96 | 100470 | 9935.47 | 0.52% |
| 2025-02-18 | 9.80 | 9.89 | 0.08 | 0.82% | 9.75 | 9.97 | 119771 | 11838.19 | 0.62% |
| 2025-02-17 | 10.10 | 9.81 | -0.26 | -2.58% | 9.77 | 10.14 | 113681 | 11239.14 | 0.59% |
| 2025-02-14 | 9.88 | 10.07 | 0.19 | 1.92% | 9.85 | 10.10 | 164604 | 16499.24 | 0.85% |
| 2025-02-13 | 9.96 | 9.88 | -0.07 | -0.70% | 9.87 | 10.04 | 59044 | 5868.53 | 0.31% |
| 2025-02-12 | 10.03 | 9.95 | -0.15 | -1.49% | 9.84 | 10.10 | 122680 | 12202.79 | 0.64% |
| 2025-02-11 | 10.40 | 10.10 | -0.31 | -2.98% | 9.99 | 10.45 | 226594 | 23030.93 | 1.18% |
| 2025-02-10 | 10.60 | 10.41 | -0.14 | -1.33% | 10.41 | 10.65 | 72235 | 7598.93 | 0.37% |
| 2025-02-07 | 10.59 | 10.55 | -0.01 | -0.09% | 10.46 | 10.69 | 64085 | 6785.16 | 0.33% |
| 2025-02-06 | 10.35 | 10.56 | 0.15 | 1.44% | 10.27 | 10.62 | 65551 | 6844.85 | 0.34% |
| 2025-02-05 | 10.59 | 10.41 | -0.17 | -1.61% | 10.25 | 10.67 | 64039 | 6639.10 | 0.33% |
| 2025-01-27 | 10.39 | 10.58 | 0.08 | 0.76% | 10.37 | 10.76 | 75806 | 8021.98 | 0.39% |
| 2025-01-24 | 10.41 | 10.50 | 0.09 | 0.86% | 10.23 | 10.50 | 95889 | 9945.96 | 0.50% |
| 2025-01-23 | 10.47 | 10.41 | 0.01 | 0.10% | 10.36 | 10.54 | 57490 | 6003.33 | 0.30% |
| 2025-01-22 | 10.51 | 10.40 | -0.16 | -1.52% | 10.30 | 10.59 | 83675 | 8698.97 | 0.43% |
| 2025-01-21 | 10.69 | 10.56 | -0.11 | -1.03% | 10.50 | 10.73 | 70751 | 7483.60 | 0.37% |
| 2025-01-20 | 10.84 | 10.67 | -0.09 | -0.84% | 10.65 | 10.88 | 62274 | 6685.71 | 0.32% |
| 2025-01-17 | 10.80 | 10.76 | 0.01 | 0.09% | 10.65 | 10.90 | 89760 | 9689.83 | 0.47% |
| 2025-01-16 | 10.84 | 10.75 | -0.08 | -0.74% | 10.63 | 10.92 | 84932 | 9156.79 | 0.44% |
| 2025-01-15 | 10.82 | 10.83 | -0.02 | -0.18% | 10.70 | 10.97 | 96077 | 10399.08 | 0.50% |
| 2025-01-14 | 10.89 | 10.85 | 0.05 | 0.46% | 10.67 | 10.99 | 168547 | 18273.34 | 0.87% |
| 2025-01-13 | 10.28 | 10.80 | 0.25 | 2.37% | 10.25 | 10.89 | 124565 | 13355.09 | 0.65% |
| 2025-01-10 | 10.90 | 10.55 | -0.38 | -3.48% | 10.52 | 11.12 | 161044 | 17406.49 | 0.84% |
| 2025-01-09 | 11.00 | 10.93 | -0.07 | -0.64% | 10.86 | 11.13 | 91459 | 10029.49 | 0.47% |
| 2025-01-08 | 10.97 | 11.00 | -0.04 | -0.36% | 10.77 | 11.11 | 109798 | 12031.85 | 0.57% |
| 2025-01-07 | 10.88 | 11.04 | 0.17 | 1.56% | 10.79 | 11.14 | 152426 | 16707.51 | 0.79% |
| 2025-01-06 | 10.64 | 10.87 | 0.17 | 1.59% | 10.51 | 10.95 | 106956 | 11563.09 | 0.55% |
| 2025-01-03 | 10.80 | 10.70 | -0.11 | -1.02% | 10.65 | 10.96 | 111691 | 12054.70 | 0.58% |
| 2025-01-02 | 10.66 | 10.81 | 0.06 | 0.56% | 10.66 | 10.91 | 108116 | 11691.57 | 0.56% |
| 2024-12-31 | 11.01 | 10.75 | -0.31 | -2.80% | 10.69 | 11.08 | 146046 | 15793.24 | 0.76% |
| 2024-12-30 | 10.88 | 11.06 | 0.19 | 1.75% | 10.78 | 11.08 | 149943 | 16447.18 | 0.78% |
| 2024-12-27 | 10.89 | 10.87 | 0.03 | 0.28% | 10.84 | 11.10 | 89023 | 9784.25 | 0.46% |
| 2024-12-26 | 10.87 | 10.84 | -0.02 | -0.18% | 10.82 | 10.97 | 52477 | 5716.67 | 0.27% |
| 2024-12-25 | 11.05 | 10.86 | -0.18 | -1.63% | 10.81 | 11.06 | 72241 | 7875.31 | 0.37% |
| 2024-12-24 | 10.87 | 11.04 | 0.13 | 1.19% | 10.85 | 11.16 | 101754 | 11244.67 | 0.53% |
| 2024-12-23 | 10.71 | 10.91 | 0.21 | 1.96% | 10.68 | 10.98 | 132641 | 14438.09 | 0.69% |
| 2024-12-20 | 10.95 | 10.70 | -0.28 | -2.55% | 10.64 | 11.07 | 102823 | 11108.65 | 0.53% |
| 2024-12-19 | 10.76 | 10.98 | 0.09 | 0.83% | 10.71 | 11.04 | 98043 | 10686.74 | 0.51% |
| 2024-12-18 | 11.00 | 10.89 | 0.00 | 0.00% | 10.85 | 11.23 | 137349 | 15115.61 | 0.71% |
| 2024-12-17 | 10.70 | 10.89 | 0.16 | 1.49% | 10.67 | 10.95 | 119151 | 12880.83 | 0.62% |
| 2024-12-16 | 10.79 | 10.73 | -0.06 | -0.56% | 10.63 | 10.95 | 94680 | 10177.88 | 0.49% |
| 2024-12-13 | 10.89 | 10.79 | -0.10 | -0.92% | 10.70 | 10.96 | 115072 | 12431.50 | 0.60% |
| 2024-12-12 | 10.79 | 10.89 | 0.19 | 1.78% | 10.70 | 11.05 | 191074 | 20826.03 | 0.99% |
| 2024-12-11 | 10.85 | 10.70 | -0.10 | -0.93% | 10.57 | 10.87 | 203802 | 21866.13 | 1.06% |
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。
