| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 8.73 | 8.86 | 0.14 | 1.61% | 8.73 | 8.88 | 414319 | 36556.56 | 6.49% |
| 2025-08-15 | 8.62 | 8.72 | 0.04 | 0.46% | 8.60 | 8.75 | 269469 | 23437.42 | 4.22% |
| 2025-08-14 | 8.65 | 8.68 | 0.04 | 0.46% | 8.56 | 8.78 | 441586 | 38406.38 | 6.92% |
| 2025-08-13 | 8.54 | 8.64 | 0.09 | 1.05% | 8.53 | 8.69 | 275143 | 23660.45 | 4.31% |
| 2025-08-12 | 8.63 | 8.55 | -0.08 | -0.93% | 8.52 | 8.64 | 175455 | 15013.45 | 2.75% |
| 2025-08-11 | 8.54 | 8.63 | 0.09 | 1.05% | 8.52 | 8.64 | 169803 | 14610.23 | 2.66% |
| 2025-08-08 | 8.56 | 8.54 | -0.04 | -0.47% | 8.53 | 8.60 | 131927 | 11299.77 | 2.07% |
| 2025-08-07 | 8.66 | 8.58 | -0.11 | -1.27% | 8.55 | 8.69 | 193872 | 16659.34 | 3.04% |
| 2025-08-06 | 8.63 | 8.69 | 0.07 | 0.81% | 8.58 | 8.69 | 200777 | 17347.09 | 3.15% |
| 2025-08-05 | 8.60 | 8.62 | 0.04 | 0.47% | 8.56 | 8.62 | 169707 | 14581.41 | 2.66% |
| 2025-08-04 | 8.46 | 8.58 | 0.04 | 0.47% | 8.40 | 8.59 | 136093 | 11612.38 | 2.13% |
| 2025-08-01 | 8.39 | 8.54 | 0.13 | 1.55% | 8.38 | 8.55 | 200449 | 17005.85 | 3.14% |
| 2025-07-31 | 8.48 | 8.41 | -0.11 | -1.29% | 8.40 | 8.56 | 208405 | 17647.15 | 3.27% |
| 2025-07-30 | 8.60 | 8.52 | -0.08 | -0.93% | 8.47 | 8.61 | 224927 | 19174.78 | 3.53% |
| 2025-07-29 | 8.70 | 8.60 | -0.11 | -1.26% | 8.50 | 8.71 | 314073 | 26948.55 | 4.92% |
| 2025-07-28 | 8.74 | 8.71 | -0.05 | -0.57% | 8.66 | 8.75 | 192190 | 16716.36 | 3.01% |
| 2025-07-25 | 8.86 | 8.76 | -0.11 | -1.24% | 8.73 | 8.86 | 314437 | 27582.67 | 4.93% |
| 2025-07-24 | 8.78 | 8.87 | 0.01 | 0.11% | 8.78 | 8.90 | 347011 | 30682.10 | 5.44% |
| 2025-07-23 | 9.16 | 8.86 | -0.05 | -0.56% | 8.85 | 9.24 | 594556 | 53664.82 | 9.32% |
| 2025-07-22 | 9.02 | 8.91 | -0.10 | -1.11% | 8.81 | 9.03 | 410480 | 36423.02 | 6.43% |
| 2025-07-21 | 8.77 | 9.01 | 0.24 | 2.74% | 8.76 | 9.06 | 553165 | 49395.20 | 8.67% |
| 2025-07-18 | 8.87 | 8.77 | -0.09 | -1.02% | 8.75 | 8.88 | 264148 | 23212.77 | 4.14% |
| 2025-07-17 | 8.83 | 8.86 | 0.03 | 0.34% | 8.75 | 8.87 | 275789 | 24323.40 | 4.32% |
| 2025-07-16 | 8.89 | 8.83 | -0.05 | -0.56% | 8.77 | 8.92 | 247066 | 21791.92 | 3.87% |
| 2025-07-15 | 8.82 | 8.88 | 0.05 | 0.57% | 8.71 | 8.90 | 348926 | 30741.84 | 5.47% |
| 2025-07-14 | 8.82 | 8.83 | 0.08 | 0.91% | 8.80 | 9.02 | 373475 | 33194.31 | 5.85% |
| 2025-07-11 | 8.73 | 8.75 | 0.00 | 0.00% | 8.72 | 8.87 | 313441 | 27506.00 | 4.91% |
| 2025-07-10 | 8.79 | 8.75 | -0.09 | -1.02% | 8.70 | 8.89 | 341160 | 29895.98 | 5.35% |
| 2025-07-09 | 8.96 | 8.84 | 0.11 | 1.26% | 8.80 | 9.10 | 706890 | 63291.97 | 11.08% |
| 2025-07-08 | 8.81 | 8.73 | -0.09 | -1.02% | 8.65 | 8.81 | 313519 | 27282.92 | 4.91% |
| 2025-07-07 | 8.59 | 8.82 | 0.18 | 2.08% | 8.56 | 8.86 | 387948 | 33841.31 | 6.08% |
| 2025-07-04 | 8.75 | 8.64 | -0.19 | -2.15% | 8.63 | 8.78 | 367404 | 31940.56 | 5.76% |
| 2025-07-03 | 9.03 | 8.83 | -0.27 | -2.97% | 8.71 | 9.03 | 597743 | 52541.99 | 9.37% |
| 2025-07-02 | 8.68 | 9.10 | 0.34 | 3.88% | 8.62 | 9.45 | 1059764 | 95892.30 | 16.61% |
| 2025-07-01 | 8.58 | 8.76 | 0.34 | 4.04% | 8.55 | 8.92 | 796321 | 69573.24 | 12.48% |
| 2025-06-30 | 8.26 | 8.42 | 0.21 | 2.56% | 8.22 | 8.43 | 441266 | 36853.68 | 6.92% |
| 2025-06-27 | 8.20 | 8.21 | 0.02 | 0.24% | 8.15 | 8.27 | 261811 | 21517.46 | 4.10% |
| 2025-06-26 | 8.30 | 8.19 | -0.12 | -1.44% | 8.18 | 8.33 | 390289 | 32145.06 | 6.12% |
| 2025-06-25 | 8.28 | 8.31 | 0.03 | 0.36% | 8.21 | 8.40 | 377175 | 31259.84 | 5.91% |
| 2025-06-24 | 8.22 | 8.28 | 0.09 | 1.10% | 8.17 | 8.31 | 336633 | 27804.49 | 5.28% |
| 2025-06-23 | 7.97 | 8.19 | 0.15 | 1.87% | 7.93 | 8.20 | 342836 | 27860.73 | 5.37% |
| 2025-06-20 | 8.07 | 8.04 | -0.10 | -1.23% | 7.98 | 8.14 | 296365 | 23853.12 | 4.65% |
| 2025-06-19 | 8.48 | 8.14 | -0.40 | -4.68% | 8.10 | 8.48 | 582585 | 47909.75 | 9.13% |
| 2025-06-18 | 8.61 | 8.54 | -0.12 | -1.39% | 8.52 | 8.76 | 384909 | 33171.75 | 6.03% |
| 2025-06-17 | 8.78 | 8.66 | -0.12 | -1.37% | 8.61 | 8.84 | 399395 | 34644.79 | 6.26% |
| 2025-06-16 | 8.63 | 8.78 | 0.06 | 0.69% | 8.54 | 8.95 | 532252 | 46790.44 | 8.34% |
| 2025-06-13 | 8.90 | 8.72 | -0.31 | -3.43% | 8.64 | 8.91 | 669697 | 58667.37 | 10.50% |
| 2025-06-12 | 8.98 | 9.03 | 0.08 | 0.89% | 8.89 | 9.20 | 573543 | 51948.11 | 8.99% |
| 2025-06-11 | 9.15 | 8.95 | -0.25 | -2.72% | 8.88 | 9.17 | 775741 | 69767.66 | 12.16% |
| 2025-06-10 | 9.60 | 9.20 | -0.45 | -4.66% | 9.07 | 9.64 | 881396 | 81975.91 | 13.82% |
| 2025-06-09 | 9.44 | 9.65 | 0.26 | 2.77% | 9.38 | 9.65 | 637199 | 60779.59 | 9.99% |
| 2025-06-06 | 9.55 | 9.39 | -0.22 | -2.29% | 9.38 | 9.60 | 515175 | 48603.27 | 8.08% |
| 2025-06-05 | 9.65 | 9.61 | -0.13 | -1.33% | 9.51 | 9.69 | 637902 | 61113.97 | 10.00% |
| 2025-06-04 | 9.95 | 9.74 | -0.08 | -0.81% | 9.63 | 10.04 | 676904 | 66166.27 | 10.61% |
| 2025-06-03 | 9.45 | 9.82 | 0.15 | 1.55% | 9.41 | 9.83 | 753817 | 72856.86 | 11.82% |
| 2025-05-30 | 10.15 | 9.67 | -0.75 | -7.20% | 9.48 | 10.15 | 1279070 | 124117.33 | 20.05% |
| 2025-05-29 | 9.63 | 10.42 | 0.65 | 6.65% | 9.55 | 10.60 | 1774862 | 180965.36 | 27.82% |
| 2025-05-28 | 9.76 | 9.77 | 0.03 | 0.31% | 9.62 | 10.08 | 1316619 | 129805.19 | 20.64% |
| 2025-05-27 | 9.93 | 9.74 | -0.17 | -1.72% | 9.71 | 9.97 | 1253333 | 122733.89 | 19.65% |
| 2025-05-26 | 9.29 | 9.91 | 0.62 | 6.67% | 9.24 | 10.19 | 1809602 | 176549.47 | 28.36% |
| 2025-05-23 | 9.05 | 9.29 | 0.21 | 2.31% | 9.02 | 9.45 | 1088140 | 101484.25 | 17.06% |
| 2025-05-22 | 9.20 | 9.08 | -0.20 | -2.16% | 9.06 | 9.45 | 747448 | 68923.21 | 11.72% |
| 2025-05-21 | 9.63 | 9.28 | -0.35 | -3.63% | 9.16 | 9.70 | 1173484 | 109319.91 | 18.39% |
| 2025-05-20 | 9.76 | 9.63 | -0.19 | -1.93% | 9.62 | 10.48 | 1436106 | 142441.38 | 22.51% |
| 2025-05-19 | 9.54 | 9.82 | 0.08 | 0.82% | 9.32 | 9.86 | 1214578 | 116939.38 | 19.04% |
| 2025-05-16 | 9.22 | 9.74 | 0.37 | 3.95% | 9.22 | 10.17 | 1676778 | 165399.08 | 26.28% |
| 2025-05-15 | 9.29 | 9.37 | 0.00 | 0.00% | 9.03 | 9.68 | 1163672 | 109392.94 | 18.24% |
| 2025-05-14 | 9.26 | 9.37 | 0.00 | 0.00% | 9.23 | 9.78 | 1201116 | 114185.98 | 18.83% |
| 2025-05-13 | 9.42 | 9.37 | -0.01 | -0.11% | 9.05 | 9.64 | 950950 | 88419.98 | 14.91% |
| 2025-05-12 | 9.34 | 9.38 | 0.12 | 1.30% | 9.15 | 9.41 | 820278 | 76248.95 | 12.86% |
| 2025-05-09 | 9.51 | 9.26 | -0.34 | -3.54% | 9.10 | 9.56 | 920396 | 85306.80 | 14.43% |
| 2025-05-08 | 9.30 | 9.60 | 0.22 | 2.35% | 9.20 | 9.75 | 1387800 | 131687.59 | 21.75% |
| 2025-05-07 | 9.21 | 9.38 | 0.17 | 1.85% | 9.14 | 9.63 | 1803260 | 167895.75 | 28.27% |
| 2025-05-06 | 8.42 | 9.21 | 0.84 | 10.04% | 8.39 | 9.21 | 774905 | 69615.14 | 12.15% |
| 2025-04-30 | 8.80 | 8.37 | -0.60 | -6.69% | 8.29 | 8.80 | 1286845 | 109838.21 | 20.17% |
| 2025-04-29 | 8.75 | 8.97 | 0.18 | 2.05% | 8.66 | 9.15 | 1187882 | 105719.12 | 18.62% |
| 2025-04-28 | 9.63 | 8.79 | -0.53 | -5.69% | 8.78 | 9.85 | 1610033 | 148012.89 | 25.24% |
| 2025-04-25 | 9.68 | 9.32 | -0.29 | -3.02% | 9.21 | 10.22 | 1791993 | 172260.52 | 28.09% |
| 2025-04-24 | 9.78 | 9.61 | 0.26 | 2.78% | 9.43 | 10.15 | 2145297 | 208222.27 | 33.63% |
| 2025-04-23 | 8.67 | 9.35 | 0.85 | 10.00% | 8.53 | 9.35 | 1473984 | 132103.45 | 23.10% |
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。
