| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.29 | 7.49 | 0.00 | 0.00% | 7.09 | 7.66 | 855001 | 63358.29 | 13.40% |
| 2025-03-28 | 7.67 | 7.49 | -0.66 | -8.10% | 7.34 | 7.90 | 1443259 | 108911.00 | 22.62% |
| 2025-03-27 | 7.92 | 8.15 | 0.13 | 1.62% | 7.73 | 8.82 | 1897844 | 157091.78 | 29.75% |
| 2025-03-26 | 8.30 | 8.02 | 0.14 | 1.78% | 7.92 | 8.50 | 2173321 | 177470.27 | 34.07% |
| 2025-03-25 | 7.21 | 7.88 | 0.72 | 10.06% | 7.21 | 7.88 | 621040 | 47772.95 | 9.73% |
| 2025-03-24 | 7.60 | 7.16 | -0.27 | -3.63% | 6.97 | 7.75 | 1188605 | 86878.85 | 18.63% |
| 2025-03-21 | 7.05 | 7.43 | 0.35 | 4.94% | 7.04 | 7.79 | 1403142 | 107054.90 | 21.99% |
| 2025-03-20 | 7.13 | 7.08 | -0.04 | -0.56% | 7.05 | 7.22 | 446312 | 31823.07 | 7.00% |
| 2025-03-19 | 7.02 | 7.12 | 0.02 | 0.28% | 6.92 | 7.18 | 496497 | 34920.11 | 7.78% |
| 2025-03-18 | 7.05 | 7.10 | 0.05 | 0.71% | 7.02 | 7.31 | 522474 | 37298.88 | 8.19% |
| 2025-03-17 | 7.08 | 7.05 | 0.03 | 0.43% | 7.02 | 7.25 | 654466 | 46569.41 | 10.26% |
| 2025-03-14 | 7.00 | 7.02 | 0.05 | 0.72% | 6.81 | 7.15 | 693288 | 48510.23 | 10.87% |
| 2025-03-13 | 6.90 | 6.97 | 0.04 | 0.58% | 6.69 | 7.04 | 708840 | 48541.99 | 11.11% |
| 2025-03-12 | 6.43 | 6.93 | 0.49 | 7.61% | 6.42 | 7.08 | 954930 | 65358.27 | 14.97% |
| 2025-03-11 | 6.39 | 6.44 | 0.00 | 0.00% | 6.31 | 6.44 | 226201 | 14402.19 | 3.55% |
| 2025-03-10 | 6.50 | 6.44 | -0.10 | -1.53% | 6.38 | 6.55 | 246867 | 15910.26 | 3.87% |
| 2025-03-07 | 6.52 | 6.54 | -0.01 | -0.15% | 6.46 | 6.68 | 356365 | 23364.66 | 5.59% |
| 2025-03-06 | 6.60 | 6.55 | -0.02 | -0.30% | 6.54 | 6.70 | 433436 | 28616.88 | 6.79% |
| 2025-03-05 | 6.56 | 6.57 | 0.03 | 0.46% | 6.46 | 6.72 | 477738 | 31351.88 | 7.49% |
| 2025-03-04 | 6.37 | 6.54 | 0.13 | 2.03% | 6.30 | 6.57 | 772469 | 49881.41 | 12.11% |
| 2025-03-03 | 6.17 | 6.41 | 0.33 | 5.43% | 6.17 | 6.69 | 1213864 | 79147.55 | 19.03% |
| 2025-02-28 | 6.29 | 6.08 | -0.24 | -3.80% | 6.05 | 6.31 | 230477 | 14175.21 | 3.61% |
| 2025-02-27 | 6.40 | 6.32 | -0.08 | -1.25% | 6.18 | 6.43 | 257493 | 16229.31 | 4.04% |
| 2025-02-26 | 6.42 | 6.40 | 0.01 | 0.16% | 6.36 | 6.50 | 255243 | 16401.13 | 4.00% |
| 2025-02-25 | 6.31 | 6.39 | 0.01 | 0.16% | 6.29 | 6.51 | 312758 | 20032.86 | 4.90% |
| 2025-02-24 | 6.44 | 6.38 | -0.06 | -0.93% | 6.30 | 6.52 | 373373 | 23856.74 | 5.85% |
| 2025-02-21 | 6.29 | 6.44 | 0.23 | 3.70% | 6.29 | 6.78 | 663184 | 43284.49 | 10.40% |
| 2025-02-20 | 6.13 | 6.21 | 0.05 | 0.81% | 6.10 | 6.24 | 241880 | 14981.17 | 3.79% |
| 2025-02-19 | 5.96 | 6.16 | 0.18 | 3.01% | 5.96 | 6.19 | 236506 | 14449.45 | 3.71% |
| 2025-02-18 | 6.15 | 5.98 | -0.20 | -3.24% | 5.96 | 6.22 | 214722 | 13039.45 | 3.37% |
| 2025-02-17 | 6.02 | 6.18 | 0.15 | 2.49% | 5.97 | 6.20 | 270133 | 16490.28 | 4.23% |
| 2025-02-14 | 6.06 | 6.03 | -0.04 | -0.66% | 5.99 | 6.11 | 195939 | 11841.04 | 3.07% |
| 2025-02-13 | 6.31 | 6.07 | -0.26 | -4.11% | 6.07 | 6.33 | 338868 | 20865.64 | 5.31% |
| 2025-02-12 | 6.17 | 6.33 | 0.12 | 1.93% | 6.15 | 6.37 | 341782 | 21561.25 | 5.36% |
| 2025-02-11 | 6.21 | 6.21 | 0.00 | 0.00% | 6.07 | 6.23 | 231973 | 14239.67 | 3.64% |
| 2025-02-10 | 6.23 | 6.21 | 0.00 | 0.00% | 6.16 | 6.27 | 213234 | 13220.07 | 3.34% |
| 2025-02-07 | 6.15 | 6.21 | 0.03 | 0.49% | 6.13 | 6.28 | 360069 | 22327.16 | 5.64% |
| 2025-02-06 | 6.09 | 6.18 | 0.07 | 1.15% | 6.03 | 6.18 | 236098 | 14441.78 | 3.70% |
| 2025-02-05 | 6.13 | 6.11 | 0.04 | 0.66% | 6.08 | 6.19 | 197755 | 12122.02 | 3.10% |
| 2025-01-27 | 6.20 | 6.07 | -0.11 | -1.78% | 6.05 | 6.23 | 179827 | 11005.46 | 2.82% |
| 2025-01-24 | 6.17 | 6.18 | 0.01 | 0.16% | 6.08 | 6.22 | 255509 | 15731.16 | 4.01% |
| 2025-01-23 | 6.27 | 6.17 | -0.03 | -0.48% | 6.17 | 6.37 | 344880 | 21597.53 | 5.41% |
| 2025-01-22 | 6.33 | 6.20 | -0.13 | -2.05% | 6.16 | 6.38 | 350728 | 21932.82 | 5.50% |
| 2025-01-21 | 6.25 | 6.33 | 0.14 | 2.26% | 6.18 | 6.47 | 540382 | 34037.79 | 8.47% |
| 2025-01-20 | 6.21 | 6.19 | 0.03 | 0.49% | 6.15 | 6.25 | 306576 | 18967.47 | 4.81% |
| 2025-01-17 | 6.12 | 6.16 | 0.06 | 0.98% | 6.06 | 6.21 | 332419 | 20456.35 | 5.21% |
| 2025-01-16 | 6.08 | 6.10 | 0.03 | 0.49% | 6.05 | 6.24 | 326356 | 20015.82 | 5.12% |
| 2025-01-15 | 6.15 | 6.07 | -0.08 | -1.30% | 6.02 | 6.22 | 357861 | 21823.07 | 5.61% |
| 2025-01-14 | 5.82 | 6.15 | 0.34 | 5.85% | 5.79 | 6.28 | 604846 | 36860.93 | 9.48% |
| 2025-01-13 | 5.60 | 5.81 | 0.08 | 1.40% | 5.40 | 5.86 | 472176 | 26721.49 | 7.40% |
| 2025-01-10 | 5.96 | 5.73 | -0.25 | -4.18% | 5.72 | 6.01 | 420646 | 24671.43 | 6.59% |
| 2025-01-09 | 6.08 | 5.98 | -0.10 | -1.64% | 5.96 | 6.16 | 598476 | 36135.31 | 9.38% |
| 2025-01-08 | 6.07 | 6.08 | 0.12 | 2.01% | 5.94 | 6.25 | 1067558 | 65368.57 | 16.73% |
| 2025-01-07 | 5.43 | 5.96 | 0.54 | 9.96% | 5.37 | 5.96 | 381895 | 21865.21 | 5.99% |
| 2025-01-06 | 5.27 | 5.42 | 0.05 | 0.93% | 5.27 | 5.48 | 164367 | 8851.18 | 2.58% |
| 2025-01-03 | 5.60 | 5.37 | -0.12 | -2.19% | 5.35 | 5.72 | 275499 | 15258.42 | 4.32% |
| 2025-01-02 | 5.59 | 5.49 | -0.07 | -1.26% | 5.44 | 5.67 | 198284 | 11022.44 | 3.11% |
| 2024-12-31 | 5.72 | 5.56 | -0.14 | -2.46% | 5.55 | 5.76 | 145033 | 8180.18 | 2.27% |
| 2024-12-30 | 5.72 | 5.70 | -0.04 | -0.70% | 5.58 | 5.75 | 134359 | 7639.49 | 2.11% |
| 2024-12-27 | 5.59 | 5.74 | 0.15 | 2.68% | 5.59 | 5.78 | 193130 | 11057.39 | 3.03% |
| 2024-12-26 | 5.55 | 5.59 | 0.05 | 0.90% | 5.52 | 5.65 | 140844 | 7892.06 | 2.21% |
| 2024-12-25 | 5.70 | 5.54 | -0.18 | -3.15% | 5.49 | 5.73 | 180431 | 10040.43 | 2.83% |
| 2024-12-24 | 5.61 | 5.72 | 0.09 | 1.60% | 5.61 | 5.73 | 136326 | 7731.57 | 2.14% |
| 2024-12-23 | 5.85 | 5.63 | -0.21 | -3.60% | 5.60 | 5.87 | 192742 | 11009.19 | 3.02% |
| 2024-12-20 | 5.72 | 5.84 | 0.10 | 1.74% | 5.69 | 5.93 | 173724 | 10083.17 | 2.72% |
| 2024-12-19 | 5.68 | 5.74 | 0.02 | 0.35% | 5.62 | 5.76 | 171380 | 9754.08 | 2.69% |
| 2024-12-18 | 5.71 | 5.72 | 0.01 | 0.18% | 5.67 | 5.82 | 216930 | 12473.38 | 3.40% |
| 2024-12-17 | 6.03 | 5.71 | -0.36 | -5.93% | 5.70 | 6.06 | 406788 | 23689.84 | 6.38% |
| 2024-12-16 | 6.08 | 6.07 | -0.01 | -0.16% | 6.03 | 6.21 | 379021 | 23198.17 | 5.94% |
| 2024-12-13 | 6.00 | 6.08 | 0.02 | 0.33% | 5.99 | 6.30 | 601815 | 37218.74 | 9.43% |
| 2024-12-12 | 6.04 | 6.06 | 0.00 | 0.00% | 5.96 | 6.07 | 255793 | 15404.67 | 4.01% |
| 2024-12-11 | 5.96 | 6.06 | 0.07 | 1.17% | 5.95 | 6.07 | 228693 | 13769.87 | 3.58% |
| 2024-12-10 | 6.16 | 5.99 | -0.03 | -0.50% | 5.97 | 6.19 | 367398 | 22223.81 | 5.76% |
| 2024-12-09 | 6.10 | 6.02 | -0.08 | -1.31% | 5.95 | 6.12 | 283607 | 17095.07 | 4.45% |
| 2024-12-06 | 6.04 | 6.10 | 0.03 | 0.49% | 5.95 | 6.13 | 351506 | 21244.99 | 5.51% |
| 2024-12-05 | 5.86 | 6.07 | 0.18 | 3.06% | 5.83 | 6.12 | 362355 | 21700.97 | 5.68% |
| 2024-12-04 | 6.01 | 5.89 | -0.11 | -1.83% | 5.86 | 6.11 | 473418 | 28215.56 | 7.42% |
| 2024-12-03 | 6.05 | 6.00 | -0.04 | -0.66% | 5.94 | 6.11 | 356125 | 21406.55 | 5.58% |
| 2024-12-02 | 5.99 | 6.04 | 0.11 | 1.85% | 5.93 | 6.10 | 446327 | 26921.51 | 7.00% |
| 2024-11-29 | 5.85 | 5.93 | 0.03 | 0.51% | 5.80 | 6.04 | 450382 | 26643.63 | 7.06% |
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。
