| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.97 | 4.99 | 0.02 | 0.40% | 4.95 | 5.03 | 112712 | 5613.08 | 1.23% |
| 2025-06-16 | 5.06 | 4.97 | -0.07 | -1.39% | 4.95 | 5.07 | 173313 | 8665.47 | 1.89% |
| 2025-06-13 | 5.08 | 5.04 | -0.03 | -0.59% | 5.03 | 5.12 | 149277 | 7570.37 | 1.63% |
| 2025-06-12 | 5.06 | 5.07 | 0.01 | 0.20% | 5.01 | 5.10 | 138887 | 7031.55 | 1.52% |
| 2025-06-11 | 5.06 | 5.06 | 0.00 | 0.00% | 5.03 | 5.10 | 137733 | 6981.60 | 1.50% |
| 2025-06-10 | 5.09 | 5.06 | -0.04 | -0.78% | 4.98 | 5.14 | 200791 | 10164.09 | 2.19% |
| 2025-06-09 | 5.09 | 5.10 | 0.02 | 0.39% | 5.06 | 5.14 | 173584 | 8848.96 | 1.89% |
| 2025-06-06 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.15 | 152095 | 7768.18 | 1.66% |
| 2025-06-05 | 5.11 | 5.09 | -0.04 | -0.78% | 5.04 | 5.14 | 173466 | 8825.02 | 1.89% |
| 2025-06-04 | 5.12 | 5.13 | 0.02 | 0.39% | 5.08 | 5.14 | 166817 | 8523.83 | 1.82% |
| 2025-06-03 | 5.10 | 5.11 | -0.03 | -0.58% | 5.07 | 5.17 | 203687 | 10395.46 | 2.22% |
| 2025-05-30 | 5.22 | 5.14 | -0.08 | -1.53% | 5.12 | 5.23 | 238611 | 12316.22 | 2.60% |
| 2025-05-29 | 5.25 | 5.22 | -0.09 | -1.69% | 5.19 | 5.37 | 397690 | 20851.67 | 4.34% |
| 2025-05-28 | 5.25 | 5.31 | 0.02 | 0.38% | 5.22 | 5.37 | 435758 | 23020.62 | 4.76% |
| 2025-05-27 | 5.04 | 5.29 | 0.24 | 4.75% | 4.97 | 5.34 | 671588 | 34912.66 | 7.33% |
| 2025-05-26 | 4.93 | 5.05 | 0.11 | 2.23% | 4.92 | 5.06 | 283515 | 14189.26 | 3.09% |
| 2025-05-23 | 4.91 | 4.94 | 0.06 | 1.23% | 4.90 | 5.06 | 324644 | 16163.26 | 3.54% |
| 2025-05-22 | 5.11 | 5.05 | -0.10 | -1.94% | 5.04 | 5.15 | 213524 | 10846.44 | 2.33% |
| 2025-05-21 | 5.18 | 5.15 | -0.04 | -0.77% | 5.11 | 5.19 | 178556 | 9189.70 | 1.95% |
| 2025-05-20 | 5.19 | 5.19 | 0.00 | 0.00% | 5.12 | 5.21 | 198912 | 10285.13 | 2.17% |
| 2025-05-19 | 5.14 | 5.19 | 0.05 | 0.97% | 5.07 | 5.21 | 224981 | 11580.97 | 2.46% |
| 2025-05-16 | 5.04 | 5.14 | 0.07 | 1.38% | 5.04 | 5.18 | 240078 | 12321.23 | 2.62% |
| 2025-05-15 | 5.10 | 5.07 | -0.06 | -1.17% | 5.06 | 5.21 | 232417 | 11884.93 | 2.54% |
| 2025-05-14 | 5.10 | 5.13 | 0.04 | 0.79% | 5.06 | 5.14 | 282183 | 14411.66 | 3.08% |
| 2025-05-13 | 5.06 | 5.09 | 0.08 | 1.60% | 5.03 | 5.14 | 314573 | 16008.72 | 3.43% |
| 2025-05-12 | 5.03 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 189393 | 9461.51 | 2.07% |
| 2025-05-09 | 5.03 | 5.00 | -0.03 | -0.60% | 4.96 | 5.03 | 204418 | 10207.66 | 2.23% |
| 2025-05-08 | 5.01 | 5.03 | 0.00 | 0.00% | 4.98 | 5.04 | 242905 | 12168.08 | 2.65% |
| 2025-05-07 | 5.09 | 5.03 | -0.04 | -0.79% | 4.98 | 5.13 | 300749 | 15163.05 | 3.28% |
| 2025-05-06 | 4.95 | 5.07 | 0.15 | 3.05% | 4.93 | 5.08 | 440412 | 22096.96 | 4.81% |
| 2025-04-30 | 4.88 | 4.92 | 0.04 | 0.82% | 4.88 | 5.08 | 464600 | 23084.10 | 5.07% |
| 2025-04-29 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.93 | 247148 | 12087.44 | 2.70% |
| 2025-04-28 | 4.81 | 4.85 | 0.02 | 0.41% | 4.75 | 4.88 | 352799 | 17022.86 | 3.85% |
| 2025-04-25 | 4.86 | 4.83 | -0.02 | -0.41% | 4.80 | 4.90 | 344192 | 16640.54 | 3.76% |
| 2025-04-24 | 4.78 | 4.85 | 0.07 | 1.46% | 4.74 | 4.91 | 439599 | 21278.93 | 4.80% |
| 2025-04-23 | 4.68 | 4.78 | 0.12 | 2.58% | 4.65 | 4.81 | 553628 | 26243.73 | 6.04% |
| 2025-04-22 | 4.61 | 4.66 | 0.01 | 0.22% | 4.61 | 4.71 | 494145 | 23007.98 | 5.39% |
| 2025-04-21 | 4.69 | 4.65 | 0.28 | 6.41% | 4.59 | 4.78 | 872755 | 40748.94 | 9.53% |
| 2025-04-18 | 4.32 | 4.37 | 0.05 | 1.16% | 4.29 | 4.40 | 187578 | 8144.73 | 2.05% |
| 2025-04-17 | 4.25 | 4.32 | 0.05 | 1.17% | 4.23 | 4.36 | 189864 | 8214.22 | 2.07% |
| 2025-04-16 | 4.33 | 4.27 | -0.09 | -2.06% | 4.22 | 4.35 | 256420 | 10978.40 | 2.80% |
| 2025-04-15 | 4.38 | 4.36 | -0.02 | -0.46% | 4.33 | 4.39 | 196862 | 8574.26 | 2.15% |
| 2025-04-14 | 4.32 | 4.38 | 0.08 | 1.86% | 4.32 | 4.42 | 337469 | 14775.14 | 3.68% |
| 2025-04-11 | 4.23 | 4.30 | 0.07 | 1.65% | 4.19 | 4.33 | 299363 | 12849.09 | 3.27% |
| 2025-04-10 | 4.24 | 4.23 | 0.11 | 2.67% | 4.21 | 4.35 | 415095 | 17740.44 | 4.53% |
| 2025-04-09 | 4.00 | 4.12 | 0.06 | 1.48% | 3.76 | 4.16 | 533750 | 21298.32 | 5.83% |
| 2025-04-08 | 4.23 | 4.06 | -0.29 | -6.67% | 3.95 | 4.32 | 745901 | 30725.79 | 8.14% |
| 2025-04-07 | 4.49 | 4.35 | -0.48 | -9.94% | 4.35 | 4.64 | 491889 | 21801.87 | 5.37% |
| 2025-04-03 | 5.00 | 4.83 | -0.14 | -2.82% | 4.74 | 5.25 | 853098 | 41937.54 | 9.31% |
| 2025-04-02 | 5.09 | 4.97 | -0.18 | -3.50% | 4.92 | 5.12 | 661581 | 33116.33 | 7.22% |
| 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% |
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。
