| 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 | 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% |
| 2025-11-24 | 5.51 | 5.48 | 0.02 | 0.37% | 5.44 | 5.55 | 154008 | 8460.91 | 1.81% |
| 2025-11-21 | 5.77 | 5.46 | -0.34 | -5.86% | 5.45 | 5.80 | 304502 | 16980.75 | 3.57% |
| 2025-11-20 | 5.90 | 5.80 | -0.10 | -1.69% | 5.77 | 5.95 | 158036 | 9243.41 | 1.85% |
| 2025-11-19 | 5.96 | 5.90 | -0.06 | -1.01% | 5.86 | 6.03 | 150904 | 8934.23 | 1.77% |
| 2025-11-18 | 6.10 | 5.96 | -0.15 | -2.45% | 5.92 | 6.14 | 233872 | 14005.80 | 2.74% |
| 2025-11-17 | 6.11 | 6.11 | -0.05 | -0.81% | 6.05 | 6.17 | 205044 | 12531.26 | 2.40% |
| 2025-11-14 | 6.14 | 6.16 | -0.03 | -0.48% | 6.13 | 6.23 | 209041 | 12932.36 | 2.45% |
| 2025-11-13 | 6.03 | 6.19 | 0.16 | 2.65% | 6.01 | 6.23 | 272290 | 16732.97 | 3.19% |
| 2025-11-12 | 6.10 | 6.03 | -0.08 | -1.31% | 6.00 | 6.11 | 191207 | 11548.54 | 2.24% |
| 2025-11-11 | 6.07 | 6.11 | 0.03 | 0.49% | 6.06 | 6.14 | 220942 | 13488.30 | 2.59% |
| 2025-11-10 | 6.05 | 6.08 | 0.06 | 1.00% | 6.03 | 6.12 | 265713 | 16139.02 | 3.11% |
| 2025-11-07 | 5.84 | 6.02 | 0.15 | 2.56% | 5.83 | 6.04 | 351930 | 21043.57 | 4.13% |
| 2025-11-06 | 5.76 | 5.87 | 0.11 | 1.91% | 5.75 | 5.88 | 239431 | 13971.79 | 2.81% |
| 2025-11-05 | 5.64 | 5.76 | 0.07 | 1.23% | 5.63 | 5.79 | 197700 | 11319.59 | 2.32% |
| 2025-11-04 | 5.76 | 5.69 | -0.10 | -1.73% | 5.62 | 5.80 | 291975 | 16622.18 | 3.42% |
| 2025-11-03 | 5.94 | 5.79 | -0.05 | -0.86% | 5.73 | 5.94 | 439777 | 25406.87 | 5.16% |
| 2025-10-31 | 5.88 | 5.84 | -0.24 | -3.95% | 5.83 | 5.97 | 496022 | 29231.95 | 5.81% |
| 2025-10-30 | 6.13 | 6.08 | -0.08 | -1.30% | 6.04 | 6.17 | 169612 | 10347.20 | 1.99% |
| 2025-10-29 | 6.07 | 6.16 | 0.07 | 1.15% | 6.04 | 6.17 | 151669 | 9248.80 | 1.78% |
| 2025-10-28 | 6.15 | 6.09 | -0.04 | -0.65% | 6.09 | 6.20 | 159865 | 9805.78 | 1.87% |
| 2025-10-27 | 6.18 | 6.13 | 0.00 | 0.00% | 6.11 | 6.19 | 173033 | 10637.06 | 2.03% |
| 2025-10-24 | 6.28 | 6.13 | -0.08 | -1.29% | 6.11 | 6.49 | 272566 | 16957.89 | 3.20% |
| 2025-10-23 | 6.09 | 6.21 | 0.12 | 1.97% | 6.06 | 6.22 | 177950 | 10931.08 | 2.09% |
| 2025-10-22 | 6.06 | 6.09 | -0.02 | -0.33% | 6.06 | 6.17 | 120496 | 7365.87 | 1.41% |
| 2025-10-21 | 6.01 | 6.11 | 0.11 | 1.83% | 5.97 | 6.12 | 149216 | 9062.82 | 1.75% |
| 2025-10-20 | 6.03 | 6.00 | 0.07 | 1.18% | 5.94 | 6.05 | 143018 | 8566.50 | 1.68% |
| 2025-10-17 | 6.11 | 5.93 | -0.17 | -2.79% | 5.93 | 6.16 | 188613 | 11353.61 | 2.21% |
| 2025-10-16 | 6.25 | 6.10 | -0.15 | -2.40% | 6.07 | 6.25 | 182212 | 11178.08 | 2.14% |
| 2025-10-15 | 6.10 | 6.25 | 0.14 | 2.29% | 6.07 | 6.26 | 185289 | 11465.27 | 2.14% |
| 2025-10-14 | 6.24 | 6.11 | -0.11 | -1.77% | 6.09 | 6.26 | 222406 | 13715.76 | 2.57% |
| 2025-10-13 | 6.08 | 6.22 | -0.07 | -1.11% | 6.01 | 6.24 | 307311 | 18946.22 | 3.55% |
| 2025-10-10 | 6.30 | 6.29 | -0.01 | -0.16% | 6.22 | 6.35 | 293987 | 18500.54 | 3.40% |
| 2025-10-09 | 6.11 | 6.30 | 0.20 | 3.28% | 6.11 | 6.31 | 291895 | 18127.72 | 3.37% |
| 2025-09-30 | 6.13 | 6.10 | -0.03 | -0.49% | 6.06 | 6.15 | 159815 | 9750.51 | 1.85% |
| 2025-09-29 | 6.10 | 6.13 | 0.02 | 0.33% | 5.98 | 6.13 | 208459 | 12652.45 | 2.41% |
| 2025-09-26 | 5.92 | 6.11 | 0.16 | 2.69% | 5.91 | 6.24 | 374330 | 22883.31 | 4.33% |
| 2025-09-25 | 6.00 | 5.95 | -0.05 | -0.83% | 5.91 | 6.09 | 202004 | 12070.19 | 2.34% |
| 2025-09-24 | 5.88 | 6.00 | 0.08 | 1.35% | 5.85 | 6.00 | 152172 | 9053.73 | 1.76% |
| 2025-09-23 | 6.01 | 5.92 | -0.12 | -1.99% | 5.80 | 6.03 | 247482 | 14561.44 | 2.86% |
| 2025-09-22 | 6.08 | 6.04 | -0.02 | -0.33% | 5.94 | 6.09 | 182878 | 10992.17 | 2.11% |
| 2025-09-19 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.15 | 209656 | 12771.57 | 2.42% |
| 2025-09-18 | 6.18 | 6.09 | -0.08 | -1.30% | 6.03 | 6.23 | 281305 | 17271.86 | 3.25% |
| 2025-09-17 | 6.19 | 6.17 | -0.02 | -0.32% | 6.13 | 6.21 | 210982 | 13009.36 | 2.44% |
| 2025-09-16 | 6.24 | 6.19 | -0.05 | -0.80% | 6.10 | 6.25 | 233542 | 14409.08 | 2.70% |
| 2025-09-15 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.33 | 193508 | 12106.85 | 2.24% |
| 2025-09-12 | 6.34 | 6.31 | -0.05 | -0.79% | 6.26 | 6.39 | 251352 | 15857.19 | 2.91% |
| 2025-09-11 | 6.35 | 6.36 | 0.00 | 0.00% | 6.25 | 6.36 | 234875 | 14830.33 | 2.72% |
| 2025-09-10 | 6.40 | 6.36 | 0.01 | 0.16% | 6.26 | 6.48 | 311783 | 19857.64 | 3.60% |
| 2025-09-09 | 6.49 | 6.35 | -0.18 | -2.76% | 6.30 | 6.49 | 386530 | 24667.03 | 4.47% |
| 2025-09-08 | 6.26 | 6.53 | 0.29 | 4.65% | 6.21 | 6.58 | 452413 | 29061.57 | 5.23% |
| 2025-09-05 | 6.13 | 6.24 | 0.16 | 2.63% | 6.08 | 6.24 | 261581 | 16146.23 | 3.02% |
| 2025-09-04 | 6.10 | 6.08 | -0.02 | -0.33% | 5.98 | 6.19 | 298308 | 18252.30 | 3.45% |
| 2025-09-03 | 6.25 | 6.10 | -0.12 | -1.93% | 6.08 | 6.26 | 267764 | 16490.32 | 3.10% |
| 2025-09-02 | 6.18 | 6.22 | 0.08 | 1.30% | 6.03 | 6.32 | 512354 | 31524.92 | 5.92% |
| 2025-09-01 | 6.32 | 6.14 | -0.18 | -2.85% | 6.12 | 6.32 | 490725 | 30289.98 | 5.67% |
| 2025-08-29 | 6.30 | 6.32 | 0.02 | 0.32% | 6.27 | 6.36 | 300933 | 19005.46 | 3.28% |
| 2025-08-28 | 6.24 | 6.30 | 0.03 | 0.48% | 6.12 | 6.36 | 355011 | 22215.37 | 3.87% |
| 2025-08-27 | 6.54 | 6.27 | -0.23 | -3.54% | 6.26 | 6.54 | 385599 | 24657.84 | 4.21% |
| 2025-08-26 | 6.45 | 6.50 | 0.07 | 1.09% | 6.37 | 6.56 | 319397 | 20715.19 | 3.49% |
| 2025-08-25 | 6.46 | 6.43 | -0.01 | -0.16% | 6.36 | 6.50 | 292534 | 18780.93 | 3.19% |
| 2025-08-22 | 6.44 | 6.44 | 0.00 | 0.00% | 6.38 | 6.48 | 279809 | 17991.40 | 3.05% |
| 2025-08-21 | 6.51 | 6.44 | -0.08 | -1.23% | 6.41 | 6.54 | 302635 | 19532.28 | 3.30% |
| 2025-08-20 | 6.49 | 6.52 | 0.00 | 0.00% | 6.45 | 6.60 | 363575 | 23657.89 | 3.97% |
| 2025-08-19 | 6.48 | 6.52 | 0.03 | 0.46% | 6.34 | 6.54 | 497540 | 32111.67 | 5.43% |
| 2025-08-18 | 6.59 | 6.49 | 0.01 | 0.15% | 6.44 | 6.69 | 589556 | 38307.00 | 6.43% |
| 2025-08-15 | 6.19 | 6.48 | 0.31 | 5.02% | 6.16 | 6.57 | 694460 | 44611.45 | 7.58% |
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。
