| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.15 | 12.39 | 0.37 | 3.08% | 12.07 | 12.39 | 245268 | 30015.62 | 3.84% |
| 2026-02-02 | 12.15 | 12.02 | -0.10 | -0.83% | 12.00 | 12.35 | 238587 | 29122.38 | 3.74% |
| 2026-01-30 | 12.01 | 12.12 | 0.06 | 0.50% | 11.81 | 12.18 | 278345 | 33443.27 | 4.36% |
| 2026-01-29 | 12.35 | 12.06 | -0.34 | -2.74% | 12.00 | 12.38 | 341358 | 41577.14 | 5.35% |
| 2026-01-28 | 12.63 | 12.40 | -0.12 | -0.96% | 12.36 | 12.63 | 240569 | 29905.91 | 3.77% |
| 2026-01-27 | 12.80 | 12.52 | -0.34 | -2.64% | 12.25 | 12.80 | 425317 | 53006.83 | 6.67% |
| 2026-01-26 | 13.34 | 12.86 | -0.55 | -4.10% | 12.80 | 13.34 | 542748 | 70569.88 | 8.51% |
| 2026-01-23 | 13.36 | 13.41 | -0.04 | -0.30% | 13.19 | 13.41 | 424390 | 56529.98 | 6.65% |
| 2026-01-22 | 13.18 | 13.45 | 0.40 | 3.07% | 13.16 | 13.53 | 554804 | 74290.54 | 8.70% |
| 2026-01-21 | 12.98 | 13.05 | -0.09 | -0.68% | 12.90 | 13.18 | 323171 | 42243.57 | 5.07% |
| 2026-01-20 | 13.54 | 13.14 | -0.43 | -3.17% | 13.04 | 13.54 | 474295 | 62769.91 | 7.43% |
| 2026-01-19 | 13.30 | 13.57 | 0.28 | 2.11% | 13.25 | 13.65 | 492939 | 66768.80 | 7.73% |
| 2026-01-16 | 13.44 | 13.29 | 0.03 | 0.23% | 13.23 | 13.58 | 463133 | 61819.93 | 7.26% |
| 2026-01-15 | 13.37 | 13.26 | -0.26 | -1.92% | 12.93 | 13.47 | 689296 | 90811.98 | 10.80% |
| 2026-01-14 | 13.60 | 13.52 | -0.12 | -0.88% | 13.40 | 14.15 | 1009050 | 138943.12 | 15.82% |
| 2026-01-13 | 14.80 | 13.64 | -1.38 | -9.19% | 13.54 | 14.80 | 1377247 | 192648.03 | 21.59% |
| 2026-01-12 | 14.98 | 15.02 | 0.24 | 1.62% | 14.25 | 15.27 | 2024030 | 296430.31 | 31.73% |
| 2026-01-09 | 13.92 | 14.78 | 1.07 | 7.80% | 13.75 | 15.08 | 2013049 | 291253.59 | 31.55% |
| 2026-01-08 | 13.60 | 13.71 | 0.14 | 1.03% | 13.60 | 14.56 | 1602671 | 224797.52 | 25.12% |
| 2026-01-07 | 13.21 | 13.57 | 0.37 | 2.80% | 13.21 | 13.87 | 1228829 | 166966.58 | 19.26% |
| 2026-01-06 | 13.06 | 13.20 | 0.18 | 1.38% | 12.82 | 13.35 | 864095 | 113340.35 | 13.54% |
| 2026-01-05 | 12.75 | 13.02 | 0.40 | 3.17% | 12.75 | 13.28 | 859820 | 112245.11 | 13.48% |
| 2025-12-31 | 12.66 | 12.62 | -0.13 | -1.02% | 12.40 | 12.90 | 591731 | 74689.93 | 9.28% |
| 2025-12-30 | 12.55 | 12.75 | 0.07 | 0.55% | 12.51 | 13.03 | 681312 | 87271.70 | 10.68% |
| 2025-12-29 | 12.95 | 12.68 | -0.28 | -2.16% | 12.63 | 13.09 | 740391 | 95043.66 | 11.61% |
| 2025-12-26 | 12.77 | 12.96 | 0.13 | 1.01% | 12.72 | 13.10 | 947338 | 122670.68 | 14.85% |
| 2025-12-25 | 12.63 | 12.83 | 0.15 | 1.18% | 12.55 | 13.01 | 937121 | 120517.31 | 14.69% |
| 2025-12-24 | 12.56 | 12.68 | 0.12 | 0.96% | 12.36 | 12.74 | 557787 | 70430.72 | 8.74% |
| 2025-12-23 | 12.66 | 12.56 | -0.21 | -1.64% | 12.47 | 12.75 | 620369 | 77989.74 | 9.72% |
| 2025-12-22 | 12.67 | 12.77 | 0.15 | 1.19% | 12.52 | 12.90 | 1202111 | 152706.77 | 18.84% |
| 2025-12-19 | 12.44 | 12.62 | 0.75 | 6.32% | 12.30 | 13.06 | 1651866 | 212172.25 | 25.89% |
| 2025-12-18 | 12.19 | 11.87 | -0.60 | -4.81% | 11.87 | 12.26 | 731463 | 88007.67 | 11.47% |
| 2025-12-17 | 12.12 | 12.47 | 0.27 | 2.21% | 12.03 | 12.93 | 987329 | 122114.61 | 15.48% |
| 2025-12-16 | 12.93 | 12.20 | -0.60 | -4.69% | 12.03 | 12.98 | 816808 | 100705.01 | 12.80% |
| 2025-12-15 | 13.30 | 12.80 | -0.50 | -3.76% | 12.75 | 13.41 | 1499621 | 195318.61 | 23.51% |
| 2025-12-12 | 12.10 | 13.30 | 1.21 | 10.01% | 12.01 | 13.30 | 1354652 | 171372.52 | 21.23% |
| 2025-12-11 | 11.83 | 12.09 | 0.36 | 3.07% | 11.74 | 12.50 | 1285102 | 156008.39 | 20.14% |
| 2025-12-10 | 11.89 | 11.73 | -0.10 | -0.85% | 11.59 | 11.94 | 380446 | 44466.59 | 5.96% |
| 2025-12-09 | 12.01 | 11.83 | -0.33 | -2.71% | 11.83 | 12.21 | 511265 | 61176.82 | 8.01% |
| 2025-12-08 | 11.86 | 12.16 | 0.31 | 2.62% | 11.86 | 12.30 | 808505 | 98382.81 | 12.67% |
| 2025-12-05 | 11.55 | 11.85 | 0.41 | 3.58% | 11.38 | 11.97 | 880994 | 103551.45 | 13.81% |
| 2025-12-04 | 11.60 | 11.44 | -0.26 | -2.22% | 11.40 | 11.62 | 513594 | 58886.59 | 8.05% |
| 2025-12-03 | 11.95 | 11.70 | -0.34 | -2.82% | 11.61 | 12.00 | 626026 | 73590.23 | 9.81% |
| 2025-12-02 | 12.01 | 12.04 | -0.03 | -0.25% | 11.75 | 12.16 | 667186 | 79740.27 | 10.46% |
| 2025-12-01 | 12.35 | 12.07 | -0.33 | -2.66% | 11.96 | 12.49 | 871457 | 105784.33 | 13.66% |
| 2025-11-28 | 12.42 | 12.40 | -0.12 | -0.96% | 12.18 | 12.51 | 759653 | 93555.77 | 11.91% |
| 2025-11-27 | 12.96 | 12.52 | -0.26 | -2.03% | 12.49 | 13.30 | 1018347 | 130707.51 | 15.96% |
| 2025-11-26 | 13.19 | 12.78 | -0.54 | -4.05% | 12.71 | 13.33 | 1027070 | 132580.92 | 16.10% |
| 2025-11-25 | 13.05 | 13.32 | 0.54 | 4.23% | 12.79 | 13.50 | 1298327 | 170661.14 | 20.35% |
| 2025-11-24 | 12.47 | 12.78 | 0.32 | 2.57% | 12.16 | 13.07 | 1359707 | 171541.88 | 21.31% |
| 2025-11-21 | 13.06 | 12.46 | -0.94 | -7.01% | 12.35 | 13.85 | 1784594 | 231809.52 | 27.97% |
| 2025-11-20 | 14.00 | 13.40 | -0.52 | -3.74% | 13.15 | 14.00 | 1774993 | 238738.89 | 27.82% |
| 2025-11-19 | 12.73 | 13.92 | 1.27 | 10.04% | 12.73 | 13.92 | 1479880 | 202244.50 | 23.20% |
| 2025-11-18 | 13.76 | 12.65 | -1.40 | -9.96% | 12.65 | 14.21 | 1923559 | 254339.56 | 30.15% |
| 2025-11-17 | 13.49 | 14.05 | 0.90 | 6.84% | 13.31 | 14.24 | 2229867 | 305964.31 | 34.95% |
| 2025-11-14 | 13.31 | 13.15 | -0.21 | -1.57% | 13.10 | 14.44 | 2373864 | 326791.72 | 37.21% |
| 2025-11-13 | 12.31 | 13.36 | 0.89 | 7.14% | 12.10 | 13.72 | 2329889 | 300174.09 | 36.52% |
| 2025-11-12 | 13.21 | 12.47 | -1.33 | -9.64% | 12.42 | 13.38 | 2082202 | 264770.62 | 32.64% |
| 2025-11-11 | 14.50 | 13.80 | -1.06 | -7.13% | 13.40 | 14.92 | 2599111 | 362443.91 | 40.74% |
| 2025-11-10 | 15.66 | 14.86 | 0.48 | 3.34% | 13.95 | 15.66 | 3456917 | 509596.31 | 54.19% |
| 2025-11-07 | 13.80 | 14.38 | 1.31 | 10.02% | 13.63 | 14.38 | 1633278 | 230679.89 | 25.60% |
| 2025-11-06 | 13.07 | 13.07 | 1.19 | 10.02% | 13.07 | 13.07 | 51357 | 6712.36 | 0.81% |
| 2025-11-05 | 11.88 | 11.88 | 1.08 | 10.00% | 11.88 | 11.88 | 136687 | 16238.40 | 2.14% |
| 2025-11-04 | 10.80 | 10.80 | 0.98 | 9.98% | 10.51 | 10.80 | 959996 | 103599.67 | 15.05% |
| 2025-11-03 | 9.82 | 9.82 | 0.89 | 9.97% | 9.82 | 9.82 | 241905 | 23755.07 | 3.79% |
| 2025-10-31 | 9.02 | 8.93 | -0.10 | -1.11% | 8.92 | 9.11 | 319567 | 28738.28 | 5.01% |
| 2025-10-30 | 9.18 | 9.03 | -0.19 | -2.06% | 9.00 | 9.22 | 464191 | 42179.79 | 7.28% |
| 2025-10-29 | 9.20 | 9.22 | -0.05 | -0.54% | 9.11 | 9.28 | 440341 | 40559.08 | 6.90% |
| 2025-10-28 | 9.10 | 9.27 | 0.25 | 2.77% | 9.06 | 9.33 | 762580 | 70511.62 | 11.95% |
| 2025-10-27 | 8.97 | 9.02 | 0.08 | 0.89% | 8.92 | 9.14 | 426389 | 38392.25 | 6.68% |
| 2025-10-24 | 8.95 | 8.94 | -0.09 | -1.00% | 8.83 | 8.99 | 394194 | 35114.32 | 6.18% |
| 2025-10-23 | 8.80 | 9.03 | 0.10 | 1.12% | 8.53 | 9.04 | 653779 | 57800.49 | 10.25% |
| 2025-10-22 | 8.74 | 8.93 | 0.16 | 1.82% | 8.64 | 8.95 | 507579 | 44839.90 | 7.96% |
| 2025-10-21 | 8.61 | 8.77 | 0.12 | 1.39% | 8.54 | 8.83 | 346147 | 30253.62 | 5.43% |
| 2025-10-20 | 8.51 | 8.65 | 0.22 | 2.61% | 8.49 | 8.74 | 372476 | 32077.62 | 5.84% |
| 2025-10-17 | 9.05 | 8.43 | -0.62 | -6.85% | 8.39 | 9.05 | 641213 | 55375.66 | 10.05% |
| 2025-10-16 | 9.31 | 9.05 | -0.27 | -2.90% | 8.99 | 9.35 | 528499 | 48167.36 | 8.28% |
| 2025-10-15 | 9.22 | 9.32 | -0.01 | -0.11% | 9.18 | 9.41 | 586234 | 54393.62 | 9.19% |
| 2025-10-14 | 9.75 | 9.33 | -0.41 | -4.21% | 9.27 | 9.77 | 1020691 | 96751.62 | 16.00% |
| 2025-10-13 | 9.11 | 9.74 | 0.24 | 2.53% | 9.11 | 9.84 | 1250084 | 120121.58 | 19.59% |
海陆重工(002255)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。
