| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.06 | 5.15 | 0.04 | 0.78% | 5.02 | 5.16 | 748213 | 38125.85 | 8.17% |
| 2025-03-31 | 4.95 | 5.11 | 0.06 | 1.19% | 4.85 | 5.18 | 815197 | 41052.31 | 8.90% |
| 2025-03-28 | 5.05 | 5.05 | -0.32 | -5.96% | 5.01 | 5.28 | 931360 | 47627.89 | 10.17% |
| 2025-03-27 | 5.19 | 5.37 | 0.18 | 3.47% | 5.06 | 5.64 | 1740669 | 91969.88 | 19.00% |
| 2025-03-26 | 4.77 | 5.19 | 0.47 | 9.96% | 4.73 | 5.19 | 998576 | 50366.15 | 10.90% |
| 2025-03-25 | 4.62 | 4.72 | 0.10 | 2.16% | 4.59 | 4.72 | 242890 | 11327.06 | 2.65% |
| 2025-03-24 | 4.66 | 4.62 | -0.04 | -0.86% | 4.52 | 4.68 | 197343 | 9063.62 | 2.15% |
| 2025-03-21 | 4.64 | 4.66 | 0.00 | 0.00% | 4.63 | 4.71 | 180097 | 8403.78 | 1.97% |
| 2025-03-20 | 4.64 | 4.66 | 0.00 | 0.00% | 4.63 | 4.70 | 186633 | 8704.68 | 2.04% |
| 2025-03-19 | 4.69 | 4.66 | -0.03 | -0.64% | 4.64 | 4.73 | 252817 | 11820.47 | 2.76% |
| 2025-03-18 | 4.56 | 4.69 | 0.13 | 2.85% | 4.53 | 4.69 | 348348 | 16078.95 | 3.80% |
| 2025-03-17 | 4.48 | 4.56 | 0.10 | 2.24% | 4.46 | 4.59 | 297960 | 13470.98 | 3.25% |
| 2025-03-14 | 4.41 | 4.46 | 0.04 | 0.90% | 4.40 | 4.47 | 170656 | 7579.36 | 1.86% |
| 2025-03-13 | 4.40 | 4.42 | 0.00 | 0.00% | 4.35 | 4.43 | 186489 | 8181.65 | 2.04% |
| 2025-03-12 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 143494 | 6349.28 | 1.57% |
| 2025-03-11 | 4.40 | 4.44 | 0.02 | 0.45% | 4.37 | 4.44 | 136094 | 5997.35 | 1.49% |
| 2025-03-10 | 4.42 | 4.42 | 0.04 | 0.91% | 4.37 | 4.44 | 189907 | 8364.20 | 2.07% |
| 2025-03-07 | 4.36 | 4.38 | 0.01 | 0.23% | 4.34 | 4.43 | 202898 | 8920.47 | 2.21% |
| 2025-03-06 | 4.34 | 4.37 | 0.03 | 0.69% | 4.30 | 4.38 | 208022 | 9036.49 | 2.27% |
| 2025-03-05 | 4.33 | 4.34 | 0.01 | 0.23% | 4.27 | 4.34 | 142127 | 6110.22 | 1.55% |
| 2025-03-04 | 4.30 | 4.33 | 0.01 | 0.23% | 4.29 | 4.34 | 126457 | 5455.84 | 1.38% |
| 2025-03-03 | 4.31 | 4.32 | 0.02 | 0.47% | 4.29 | 4.38 | 270408 | 11733.01 | 2.95% |
| 2025-02-28 | 4.35 | 4.30 | -0.06 | -1.38% | 4.28 | 4.37 | 150674 | 6516.62 | 1.64% |
| 2025-02-27 | 4.37 | 4.36 | -0.01 | -0.23% | 4.31 | 4.38 | 170008 | 7388.25 | 1.86% |
| 2025-02-26 | 4.31 | 4.37 | 0.07 | 1.63% | 4.31 | 4.38 | 182236 | 7938.67 | 1.99% |
| 2025-02-25 | 4.37 | 4.30 | -0.09 | -2.05% | 4.28 | 4.37 | 203818 | 8809.93 | 2.22% |
| 2025-02-24 | 4.32 | 4.39 | 0.07 | 1.62% | 4.30 | 4.40 | 239732 | 10447.31 | 2.62% |
| 2025-02-21 | 4.25 | 4.32 | 0.06 | 1.41% | 4.22 | 4.38 | 288894 | 12448.95 | 3.15% |
| 2025-02-20 | 4.23 | 4.26 | 0.03 | 0.71% | 4.20 | 4.29 | 166809 | 7096.09 | 1.82% |
| 2025-02-19 | 4.21 | 4.23 | 0.03 | 0.71% | 4.19 | 4.23 | 145752 | 6135.73 | 1.59% |
| 2025-02-18 | 4.29 | 4.20 | -0.10 | -2.33% | 4.18 | 4.30 | 151479 | 6425.78 | 1.65% |
| 2025-02-17 | 4.30 | 4.30 | 0.02 | 0.47% | 4.24 | 4.30 | 143551 | 6137.29 | 1.57% |
| 2025-02-14 | 4.32 | 4.28 | -0.05 | -1.15% | 4.26 | 4.35 | 189577 | 8148.27 | 2.07% |
| 2025-02-13 | 4.42 | 4.33 | -0.09 | -2.04% | 4.33 | 4.44 | 196424 | 8580.18 | 2.14% |
| 2025-02-12 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.47 | 210574 | 9277.60 | 2.30% |
| 2025-02-11 | 4.34 | 4.38 | 0.04 | 0.92% | 4.29 | 4.47 | 292630 | 12744.82 | 3.19% |
| 2025-02-10 | 4.34 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 222774 | 9669.08 | 2.43% |
| 2025-02-07 | 4.35 | 4.35 | -0.01 | -0.23% | 4.31 | 4.38 | 265682 | 11564.62 | 2.90% |
| 2025-02-06 | 4.32 | 4.36 | 0.03 | 0.69% | 4.30 | 4.37 | 184161 | 8000.98 | 2.01% |
| 2025-02-05 | 4.43 | 4.33 | -0.09 | -2.04% | 4.29 | 4.45 | 283608 | 12305.92 | 3.10% |
| 2025-01-27 | 4.43 | 4.42 | 0.01 | 0.23% | 4.40 | 4.47 | 144514 | 6414.22 | 1.58% |
| 2025-01-24 | 4.42 | 4.41 | 0.01 | 0.23% | 4.34 | 4.43 | 128889 | 5650.61 | 1.41% |
| 2025-01-23 | 4.44 | 4.40 | -0.02 | -0.45% | 4.40 | 4.50 | 125227 | 5577.08 | 1.37% |
| 2025-01-22 | 4.40 | 4.42 | 0.01 | 0.23% | 4.38 | 4.44 | 125378 | 5521.63 | 1.37% |
| 2025-01-21 | 4.46 | 4.41 | -0.04 | -0.90% | 4.38 | 4.46 | 106828 | 4707.05 | 1.17% |
| 2025-01-20 | 4.45 | 4.45 | 0.03 | 0.68% | 4.38 | 4.48 | 149065 | 6606.81 | 1.63% |
| 2025-01-17 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.44 | 191855 | 8441.94 | 2.09% |
| 2025-01-16 | 4.30 | 4.36 | 0.09 | 2.11% | 4.30 | 4.38 | 177106 | 7694.89 | 1.93% |
| 2025-01-15 | 4.27 | 4.27 | 0.00 | 0.00% | 4.19 | 4.29 | 123666 | 5253.49 | 1.35% |
| 2025-01-14 | 4.12 | 4.27 | 0.16 | 3.89% | 4.12 | 4.28 | 192695 | 8105.71 | 2.10% |
| 2025-01-13 | 4.07 | 4.11 | 0.01 | 0.24% | 4.03 | 4.12 | 127905 | 5222.35 | 1.40% |
| 2025-01-10 | 4.21 | 4.10 | -0.11 | -2.61% | 4.09 | 4.22 | 154371 | 6409.93 | 1.68% |
| 2025-01-09 | 4.19 | 4.21 | -0.01 | -0.24% | 4.19 | 4.28 | 171737 | 7271.57 | 1.87% |
| 2025-01-08 | 4.32 | 4.22 | -0.11 | -2.54% | 4.10 | 4.33 | 267207 | 11217.43 | 2.92% |
| 2025-01-07 | 4.39 | 4.33 | 0.07 | 1.64% | 4.22 | 4.40 | 281708 | 12122.10 | 3.07% |
| 2025-01-06 | 4.21 | 4.26 | -0.02 | -0.47% | 4.12 | 4.38 | 278478 | 11850.73 | 3.04% |
| 2025-01-03 | 4.46 | 4.28 | -0.14 | -3.17% | 4.28 | 4.57 | 341659 | 15132.89 | 3.73% |
| 2025-01-02 | 4.27 | 4.42 | 0.13 | 3.03% | 4.27 | 4.66 | 505224 | 22628.37 | 5.51% |
| 2024-12-31 | 4.38 | 4.29 | -0.09 | -2.05% | 4.28 | 4.43 | 154024 | 6683.81 | 1.68% |
| 2024-12-30 | 4.44 | 4.38 | -0.08 | -1.79% | 4.38 | 4.45 | 123193 | 5420.30 | 1.34% |
| 2024-12-27 | 4.39 | 4.46 | 0.08 | 1.83% | 4.37 | 4.51 | 172660 | 7681.52 | 1.88% |
| 2024-12-26 | 4.37 | 4.38 | 0.01 | 0.23% | 4.36 | 4.42 | 80050 | 3517.51 | 0.87% |
| 2024-12-25 | 4.44 | 4.37 | -0.07 | -1.58% | 4.32 | 4.49 | 144349 | 6304.03 | 1.58% |
| 2024-12-24 | 4.38 | 4.44 | 0.06 | 1.37% | 4.38 | 4.45 | 130162 | 5758.96 | 1.42% |
| 2024-12-23 | 4.49 | 4.38 | -0.11 | -2.45% | 4.36 | 4.51 | 176635 | 7805.57 | 1.93% |
| 2024-12-20 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.54 | 125987 | 5676.59 | 1.38% |
| 2024-12-19 | 4.52 | 4.52 | -0.04 | -0.88% | 4.44 | 4.54 | 183867 | 8257.87 | 2.01% |
| 2024-12-18 | 4.58 | 4.56 | 0.00 | 0.00% | 4.54 | 4.63 | 125400 | 5744.72 | 1.37% |
| 2024-12-17 | 4.72 | 4.56 | -0.17 | -3.59% | 4.55 | 4.75 | 211786 | 9780.95 | 2.31% |
| 2024-12-16 | 4.73 | 4.73 | 0.01 | 0.21% | 4.70 | 4.78 | 160790 | 7616.13 | 1.76% |
| 2024-12-13 | 4.80 | 4.72 | -0.10 | -2.07% | 4.69 | 4.81 | 214007 | 10125.77 | 2.34% |
| 2024-12-12 | 4.75 | 4.82 | 0.08 | 1.69% | 4.73 | 4.82 | 216012 | 10346.51 | 2.36% |
| 2024-12-11 | 4.67 | 4.74 | 0.05 | 1.07% | 4.65 | 4.75 | 201297 | 9511.16 | 2.20% |
| 2024-12-10 | 4.78 | 4.69 | 0.01 | 0.21% | 4.68 | 4.85 | 328425 | 15608.26 | 3.58% |
| 2024-12-09 | 4.67 | 4.68 | 0.02 | 0.43% | 4.62 | 4.74 | 201850 | 9439.12 | 2.20% |
| 2024-12-06 | 4.59 | 4.66 | 0.06 | 1.30% | 4.57 | 4.67 | 201612 | 9335.67 | 2.20% |
| 2024-12-05 | 4.51 | 4.60 | 0.08 | 1.77% | 4.50 | 4.62 | 177019 | 8090.32 | 1.93% |
| 2024-12-04 | 4.58 | 4.52 | -0.08 | -1.74% | 4.51 | 4.59 | 170068 | 7736.74 | 1.86% |
| 2024-12-03 | 4.64 | 4.60 | -0.04 | -0.86% | 4.55 | 4.64 | 187566 | 8617.10 | 2.05% |
| 2024-12-02 | 4.58 | 4.64 | 0.07 | 1.53% | 4.55 | 4.64 | 279816 | 12853.51 | 3.05% |
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。
