| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.13 | 6.01 | -0.12 | -1.96% | 5.96 | 6.23 | 228435 | 13861.29 | 2.68% |
| 2026-03-25 | 6.06 | 6.13 | 0.10 | 1.66% | 6.03 | 6.20 | 172698 | 10590.58 | 2.02% |
| 2026-03-24 | 5.91 | 6.03 | 0.23 | 3.97% | 5.80 | 6.03 | 208861 | 12321.89 | 2.45% |
| 2026-03-23 | 6.10 | 5.80 | -0.44 | -7.05% | 5.68 | 6.12 | 318598 | 18872.77 | 3.73% |
| 2026-03-20 | 6.39 | 6.24 | -0.14 | -2.19% | 6.19 | 6.44 | 176303 | 11130.18 | 2.07% |
| 2026-03-19 | 6.65 | 6.38 | -0.36 | -5.34% | 6.36 | 6.68 | 242573 | 15752.94 | 2.84% |
| 2026-03-18 | 6.72 | 6.74 | 0.02 | 0.30% | 6.65 | 6.75 | 141722 | 9501.39 | 1.66% |
| 2026-03-17 | 6.86 | 6.72 | -0.13 | -1.90% | 6.70 | 6.94 | 160385 | 10900.95 | 1.88% |
| 2026-03-16 | 6.90 | 6.85 | -0.03 | -0.44% | 6.77 | 7.00 | 202516 | 13890.46 | 2.37% |
| 2026-03-13 | 7.07 | 6.88 | -0.22 | -3.10% | 6.87 | 7.14 | 302357 | 21172.17 | 3.54% |
| 2026-03-12 | 7.15 | 7.10 | 0.04 | 0.57% | 7.09 | 7.31 | 290872 | 20875.14 | 3.41% |
| 2026-03-11 | 6.99 | 7.06 | 0.08 | 1.15% | 6.93 | 7.10 | 177178 | 12420.24 | 2.08% |
| 2026-03-10 | 6.95 | 6.98 | 0.09 | 1.31% | 6.89 | 7.02 | 186239 | 12956.56 | 2.18% |
| 2026-03-09 | 7.11 | 6.89 | -0.35 | -4.83% | 6.80 | 7.23 | 340005 | 23638.82 | 3.99% |
| 2026-03-06 | 6.95 | 7.24 | 0.26 | 3.72% | 6.91 | 7.27 | 226352 | 16191.60 | 2.65% |
| 2026-03-05 | 6.95 | 6.98 | 0.13 | 1.90% | 6.87 | 7.05 | 175394 | 12229.11 | 2.06% |
| 2026-03-04 | 6.82 | 6.85 | -0.05 | -0.72% | 6.77 | 6.93 | 219155 | 15004.18 | 2.57% |
| 2026-03-03 | 7.26 | 6.90 | -0.32 | -4.43% | 6.88 | 7.26 | 289458 | 20356.19 | 3.39% |
| 2026-03-02 | 7.26 | 7.22 | -0.13 | -1.77% | 7.10 | 7.30 | 236850 | 17053.39 | 2.78% |
| 2026-02-27 | 7.36 | 7.35 | -0.02 | -0.27% | 7.27 | 7.42 | 151450 | 11101.12 | 1.78% |
| 2026-02-26 | 7.36 | 7.37 | 0.00 | 0.00% | 7.26 | 7.40 | 166137 | 12170.68 | 1.95% |
| 2026-02-25 | 7.28 | 7.37 | 0.13 | 1.80% | 7.23 | 7.45 | 216481 | 15947.17 | 2.54% |
| 2026-02-24 | 7.07 | 7.24 | 0.23 | 3.28% | 7.06 | 7.29 | 177163 | 12764.60 | 2.08% |
| 2026-02-13 | 7.13 | 7.01 | -0.13 | -1.82% | 7.00 | 7.17 | 146651 | 10374.78 | 1.72% |
| 2026-02-12 | 7.22 | 7.14 | -0.10 | -1.38% | 7.11 | 7.22 | 186294 | 13333.63 | 2.18% |
| 2026-02-11 | 7.09 | 7.24 | 0.18 | 2.55% | 7.06 | 7.36 | 262193 | 19027.73 | 3.07% |
| 2026-02-10 | 7.13 | 7.06 | -0.08 | -1.12% | 7.03 | 7.13 | 166323 | 11761.61 | 1.95% |
| 2026-02-09 | 7.13 | 7.14 | 0.08 | 1.13% | 7.08 | 7.33 | 225150 | 16128.16 | 2.64% |
| 2026-02-06 | 6.90 | 7.06 | 0.10 | 1.44% | 6.88 | 7.30 | 314835 | 22489.89 | 3.69% |
| 2026-02-05 | 7.02 | 6.96 | -0.11 | -1.56% | 6.91 | 7.09 | 175163 | 12229.34 | 2.05% |
| 2026-02-04 | 7.07 | 7.07 | -0.01 | -0.14% | 6.99 | 7.14 | 157887 | 11155.42 | 1.85% |
| 2026-02-03 | 6.91 | 7.08 | 0.20 | 2.91% | 6.86 | 7.08 | 234792 | 16409.98 | 2.75% |
| 2026-02-02 | 7.39 | 6.88 | -0.52 | -7.03% | 6.87 | 7.40 | 524072 | 36802.55 | 6.14% |
| 2026-01-30 | 7.18 | 7.40 | 0.14 | 1.93% | 7.12 | 7.44 | 362673 | 26416.90 | 4.25% |
| 2026-01-29 | 7.37 | 7.26 | -0.08 | -1.09% | 7.19 | 7.49 | 357231 | 26145.17 | 4.19% |
| 2026-01-28 | 7.26 | 7.34 | 0.03 | 0.41% | 7.16 | 7.55 | 405797 | 29953.23 | 4.76% |
| 2026-01-27 | 7.12 | 7.31 | 0.20 | 2.81% | 7.04 | 7.57 | 563967 | 41400.23 | 6.61% |
| 2026-01-26 | 7.09 | 7.11 | 0.09 | 1.28% | 6.98 | 7.18 | 387492 | 27428.79 | 4.54% |
| 2026-01-23 | 6.86 | 7.02 | 0.17 | 2.48% | 6.81 | 7.05 | 332077 | 23037.12 | 3.89% |
| 2026-01-22 | 6.92 | 6.85 | -0.02 | -0.29% | 6.69 | 6.94 | 322320 | 21875.16 | 3.78% |
| 2026-01-21 | 6.73 | 6.87 | 0.12 | 1.78% | 6.67 | 6.89 | 269042 | 18275.48 | 3.15% |
| 2026-01-20 | 6.71 | 6.75 | 0.03 | 0.45% | 6.62 | 6.75 | 282698 | 18920.38 | 3.31% |
| 2026-01-19 | 6.55 | 6.72 | 0.15 | 2.28% | 6.52 | 6.77 | 306896 | 20515.05 | 3.60% |
| 2026-01-16 | 6.81 | 6.57 | -0.23 | -3.38% | 6.54 | 6.83 | 385849 | 25631.18 | 4.52% |
| 2026-01-15 | 6.89 | 6.80 | -0.21 | -3.00% | 6.78 | 6.96 | 462002 | 31682.31 | 5.42% |
| 2026-01-14 | 6.59 | 7.01 | 0.32 | 4.78% | 6.58 | 7.06 | 856605 | 59069.60 | 10.04% |
| 2026-01-13 | 6.24 | 6.69 | 0.45 | 7.21% | 6.21 | 6.85 | 810954 | 53735.11 | 9.51% |
| 2026-01-12 | 6.13 | 6.24 | 0.06 | 0.97% | 6.10 | 6.24 | 333470 | 20528.80 | 3.91% |
| 2026-01-09 | 6.16 | 6.18 | 0.03 | 0.49% | 6.05 | 6.30 | 379801 | 23387.58 | 4.45% |
| 2026-01-08 | 6.13 | 6.15 | 0.01 | 0.16% | 6.06 | 6.19 | 209784 | 12842.11 | 2.46% |
| 2026-01-07 | 6.12 | 6.14 | 0.00 | 0.00% | 6.08 | 6.24 | 197907 | 12172.92 | 2.32% |
| 2026-01-06 | 6.23 | 6.14 | 0.00 | 0.00% | 6.12 | 6.23 | 272416 | 16775.38 | 3.19% |
| 2026-01-05 | 5.89 | 6.14 | 0.29 | 4.96% | 5.86 | 6.25 | 458227 | 27775.52 | 5.37% |
| 2025-12-31 | 5.87 | 5.85 | -0.05 | -0.85% | 5.82 | 5.90 | 122550 | 7171.45 | 1.44% |
| 2025-12-30 | 5.88 | 5.90 | -0.01 | -0.17% | 5.85 | 5.95 | 142073 | 8384.63 | 1.67% |
| 2025-12-29 | 5.82 | 5.91 | 0.07 | 1.20% | 5.80 | 5.98 | 174719 | 10312.05 | 2.05% |
| 2025-12-26 | 5.88 | 5.84 | -0.04 | -0.68% | 5.81 | 5.89 | 142307 | 8322.91 | 1.67% |
| 2025-12-25 | 5.87 | 5.88 | 0.03 | 0.51% | 5.82 | 5.90 | 127393 | 7476.93 | 1.49% |
| 2025-12-24 | 5.74 | 5.85 | 0.13 | 2.27% | 5.68 | 5.93 | 224432 | 13052.21 | 2.63% |
| 2025-12-23 | 5.78 | 5.72 | -0.03 | -0.52% | 5.70 | 5.82 | 154213 | 8865.87 | 1.81% |
| 2025-12-22 | 5.74 | 5.75 | 0.02 | 0.35% | 5.71 | 5.79 | 168232 | 9678.16 | 1.97% |
| 2025-12-19 | 5.64 | 5.73 | 0.08 | 1.42% | 5.63 | 5.73 | 157354 | 8987.40 | 1.84% |
| 2025-12-18 | 5.60 | 5.65 | 0.05 | 0.89% | 5.55 | 5.72 | 188908 | 10726.17 | 2.21% |
| 2025-12-17 | 5.54 | 5.60 | 0.03 | 0.54% | 5.50 | 5.62 | 135944 | 7539.97 | 1.59% |
| 2025-12-16 | 5.65 | 5.57 | -0.08 | -1.42% | 5.53 | 5.65 | 137995 | 7685.78 | 1.62% |
| 2025-12-15 | 5.52 | 5.65 | 0.10 | 1.80% | 5.51 | 5.66 | 182070 | 10202.60 | 2.13% |
| 2025-12-12 | 5.53 | 5.55 | 0.01 | 0.18% | 5.50 | 5.61 | 150973 | 8391.60 | 1.77% |
| 2025-12-11 | 5.60 | 5.54 | -0.05 | -0.89% | 5.52 | 5.63 | 116395 | 6483.69 | 1.36% |
| 2025-12-10 | 5.58 | 5.59 | 0.00 | 0.00% | 5.55 | 5.61 | 128158 | 7155.07 | 1.50% |
| 2025-12-09 | 5.70 | 5.59 | -0.09 | -1.58% | 5.58 | 5.70 | 123716 | 6986.01 | 1.45% |
| 2025-12-08 | 5.67 | 5.68 | 0.00 | 0.00% | 5.65 | 5.72 | 144478 | 8208.10 | 1.69% |
| 2025-12-05 | 5.61 | 5.68 | 0.08 | 1.43% | 5.57 | 5.70 | 150266 | 8480.19 | 1.76% |
| 2025-12-04 | 5.70 | 5.60 | -0.10 | -1.75% | 5.59 | 5.70 | 128975 | 7270.12 | 1.51% |
| 2025-12-03 | 5.69 | 5.70 | 0.01 | 0.18% | 5.65 | 5.75 | 142435 | 8119.87 | 1.67% |
| 2025-12-02 | 5.62 | 5.69 | 0.04 | 0.71% | 5.57 | 5.73 | 181938 | 10302.36 | 2.13% |
| 2025-12-01 | 5.58 | 5.65 | 0.06 | 1.07% | 5.57 | 5.65 | 225674 | 12639.25 | 2.65% |
| 2025-11-28 | 5.54 | 5.59 | 0.05 | 0.90% | 5.47 | 5.60 | 137698 | 7667.62 | 1.61% |
| 2025-11-27 | 5.53 | 5.54 | 0.02 | 0.36% | 5.51 | 5.60 | 106882 | 5944.02 | 1.25% |
| 2025-11-26 | 5.57 | 5.52 | -0.06 | -1.08% | 5.49 | 5.60 | 148984 | 8279.12 | 1.75% |
| 2025-11-25 | 5.51 | 5.58 | 0.10 | 1.82% | 5.48 | 5.61 | 153957 | 8552.11 | 1.80% |
海 利 得(002206)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。
