| 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 | 54.08 | 53.00 | -1.08 | -2.00% | 53.00 | 54.08 | 88903 | 47327.75 | 0.53% |
| 2025-12-11 | 53.33 | 54.08 | 0.75 | 1.41% | 53.18 | 54.35 | 74143 | 40041.45 | 0.45% |
| 2025-12-10 | 52.88 | 53.33 | 0.39 | 0.74% | 52.51 | 53.80 | 85175 | 45472.93 | 0.51% |
| 2025-12-09 | 54.35 | 52.94 | -1.65 | -3.02% | 52.80 | 54.54 | 119015 | 63559.92 | 0.72% |
| 2025-12-08 | 55.59 | 54.59 | -1.05 | -1.89% | 54.31 | 55.61 | 80860 | 44268.30 | 0.49% |
| 2025-12-05 | 55.27 | 55.64 | 0.24 | 0.43% | 55.13 | 56.27 | 49960 | 27827.41 | 0.30% |
| 2025-12-04 | 54.76 | 55.40 | 0.62 | 1.13% | 54.57 | 55.66 | 66458 | 36771.12 | 0.40% |
| 2025-12-03 | 54.23 | 54.78 | 0.26 | 0.48% | 54.23 | 55.27 | 53646 | 29388.90 | 0.32% |
| 2025-12-02 | 55.02 | 54.52 | -0.70 | -1.27% | 54.14 | 55.30 | 136681 | 74493.08 | 0.82% |
| 2025-12-01 | 55.80 | 55.22 | -0.58 | -1.04% | 54.40 | 56.05 | 118639 | 65199.37 | 0.71% |
| 2025-11-28 | 55.70 | 55.80 | 0.10 | 0.18% | 55.03 | 55.80 | 72328 | 40118.11 | 0.44% |
| 2025-11-27 | 56.06 | 55.70 | -0.42 | -0.75% | 55.61 | 56.85 | 61282 | 34434.26 | 0.37% |
| 2025-11-26 | 55.68 | 56.12 | 0.38 | 0.68% | 55.60 | 57.09 | 96112 | 54084.31 | 0.58% |
| 2025-11-25 | 57.84 | 55.74 | -1.97 | -3.41% | 55.07 | 57.99 | 164740 | 92513.34 | 0.99% |
| 2025-11-24 | 59.97 | 57.71 | -1.69 | -2.85% | 57.71 | 60.40 | 75750 | 44352.62 | 0.46% |
| 2025-11-21 | 58.25 | 59.40 | 0.85 | 1.45% | 58.25 | 59.72 | 62691 | 37064.77 | 0.38% |
| 2025-11-20 | 58.64 | 58.55 | 0.01 | 0.02% | 57.78 | 59.22 | 36266 | 21218.45 | 0.22% |
| 2025-11-19 | 57.71 | 58.54 | 0.84 | 1.46% | 57.58 | 58.88 | 34648 | 20234.64 | 0.21% |
| 2025-11-18 | 58.01 | 57.70 | -0.67 | -1.15% | 57.57 | 58.89 | 31378 | 18247.71 | 0.19% |
| 2025-11-17 | 59.00 | 58.37 | -0.38 | -0.65% | 57.86 | 59.10 | 30697 | 17900.41 | 0.18% |
| 2025-11-14 | 58.75 | 58.75 | -0.07 | -0.12% | 58.25 | 59.35 | 31649 | 18628.02 | 0.19% |
| 2025-11-13 | 59.11 | 58.82 | -0.50 | -0.84% | 58.19 | 59.44 | 45675 | 26847.87 | 0.27% |
| 2025-11-12 | 59.45 | 59.32 | -0.08 | -0.13% | 58.77 | 60.16 | 50541 | 30003.35 | 0.30% |
| 2025-11-11 | 60.66 | 59.40 | -0.50 | -0.83% | 58.90 | 60.66 | 51160 | 30372.78 | 0.31% |
| 2025-11-10 | 57.79 | 59.90 | 2.10 | 3.63% | 57.51 | 60.20 | 85643 | 50822.13 | 0.52% |
| 2025-11-07 | 58.80 | 57.80 | -1.12 | -1.90% | 57.71 | 59.25 | 45523 | 26572.38 | 0.27% |
| 2025-11-06 | 57.87 | 58.92 | 1.15 | 1.99% | 57.87 | 59.45 | 85979 | 50585.86 | 0.52% |
| 2025-11-05 | 57.48 | 57.77 | 0.13 | 0.23% | 57.01 | 58.70 | 51190 | 29677.92 | 0.31% |
| 2025-11-04 | 58.49 | 57.64 | -0.88 | -1.50% | 57.48 | 58.80 | 39011 | 22553.23 | 0.23% |
| 2025-11-03 | 58.00 | 58.52 | 0.13 | 0.22% | 57.50 | 58.96 | 69860 | 40676.73 | 0.42% |
| 2025-10-31 | 57.99 | 58.39 | 0.36 | 0.62% | 57.33 | 59.13 | 68321 | 39879.31 | 0.41% |
| 2025-10-30 | 57.49 | 58.03 | 0.65 | 1.13% | 56.60 | 58.90 | 103642 | 60143.02 | 0.62% |
| 2025-10-29 | 57.02 | 57.38 | 0.69 | 1.22% | 57.02 | 58.10 | 85249 | 48994.65 | 0.51% |
| 2025-10-28 | 58.02 | 56.69 | -1.49 | -2.56% | 56.24 | 58.02 | 106386 | 60412.68 | 0.64% |
| 2025-10-27 | 57.60 | 58.18 | 0.56 | 0.97% | 57.25 | 58.97 | 78949 | 45804.23 | 0.47% |
| 2025-10-24 | 57.83 | 57.62 | -0.02 | -0.03% | 56.78 | 58.08 | 61220 | 35089.72 | 0.37% |
| 2025-10-23 | 57.17 | 57.64 | 0.43 | 0.75% | 56.91 | 58.05 | 53257 | 30650.17 | 0.32% |
| 2025-10-22 | 59.66 | 57.21 | -1.81 | -3.07% | 56.80 | 59.66 | 83621 | 48282.41 | 0.50% |
| 2025-10-21 | 57.45 | 59.02 | 1.61 | 2.80% | 57.11 | 59.15 | 115140 | 67355.14 | 0.69% |
| 2025-10-20 | 60.34 | 57.41 | -3.68 | -6.02% | 57.25 | 60.45 | 201381 | 117429.55 | 1.21% |
| 2025-10-17 | 60.40 | 61.09 | 0.38 | 0.63% | 59.39 | 61.35 | 55920 | 33949.00 | 0.34% |
| 2025-10-16 | 61.87 | 60.71 | -1.17 | -1.89% | 60.51 | 62.35 | 64529 | 39420.18 | 0.39% |
| 2025-10-15 | 61.18 | 61.88 | 0.53 | 0.86% | 60.75 | 61.93 | 60411 | 37123.38 | 0.36% |
| 2025-10-14 | 61.70 | 61.35 | -0.35 | -0.57% | 60.92 | 62.36 | 68125 | 41896.25 | 0.41% |
| 2025-10-13 | 62.18 | 61.70 | -1.20 | -1.91% | 61.22 | 63.00 | 75582 | 46672.96 | 0.45% |
| 2025-10-10 | 62.90 | 62.90 | -0.10 | -0.16% | 62.50 | 64.17 | 66663 | 42175.69 | 0.40% |
| 2025-10-09 | 63.66 | 63.00 | -0.77 | -1.21% | 61.06 | 63.94 | 100714 | 62639.87 | 0.61% |
| 2025-09-30 | 63.32 | 63.77 | 0.32 | 0.50% | 62.61 | 64.24 | 40189 | 25514.98 | 0.24% |
| 2025-09-29 | 63.39 | 63.45 | 0.05 | 0.08% | 62.44 | 63.90 | 71461 | 45164.26 | 0.43% |
| 2025-09-26 | 62.08 | 63.40 | 1.40 | 2.26% | 61.56 | 64.07 | 87877 | 55510.45 | 0.53% |
| 2025-09-25 | 62.10 | 62.00 | -0.18 | -0.29% | 61.39 | 62.87 | 66279 | 41145.97 | 0.40% |
| 2025-09-24 | 63.29 | 62.38 | -1.05 | -1.66% | 62.00 | 63.29 | 89687 | 56133.77 | 0.54% |
| 2025-09-23 | 62.54 | 63.43 | 0.84 | 1.34% | 62.21 | 64.21 | 68866 | 43482.56 | 0.41% |
| 2025-09-22 | 63.50 | 62.59 | -0.81 | -1.28% | 61.82 | 63.81 | 80779 | 50441.82 | 0.49% |
| 2025-09-19 | 63.04 | 63.40 | 0.31 | 0.49% | 62.70 | 63.85 | 39837 | 25229.48 | 0.24% |
| 2025-09-18 | 64.40 | 63.09 | -1.31 | -2.03% | 62.62 | 64.80 | 68213 | 43162.10 | 0.41% |
| 2025-09-17 | 66.29 | 64.40 | -2.00 | -3.01% | 63.66 | 66.99 | 111648 | 72044.40 | 0.67% |
| 2025-09-16 | 67.06 | 66.40 | -0.95 | -1.41% | 64.82 | 68.48 | 87070 | 57467.74 | 0.52% |
| 2025-09-15 | 64.56 | 67.35 | 2.35 | 3.62% | 64.53 | 68.00 | 79726 | 53401.64 | 0.48% |
| 2025-09-12 | 65.39 | 65.00 | -0.75 | -1.14% | 64.61 | 66.27 | 72194 | 47136.80 | 0.43% |
| 2025-09-11 | 64.38 | 65.75 | 1.48 | 2.30% | 64.38 | 66.16 | 73021 | 47734.17 | 0.44% |
| 2025-09-10 | 64.06 | 64.27 | 0.04 | 0.06% | 63.39 | 64.98 | 48292 | 30978.81 | 0.29% |
| 2025-09-09 | 62.83 | 64.23 | 1.53 | 2.44% | 62.67 | 65.65 | 142139 | 91377.46 | 0.85% |
| 2025-09-08 | 61.26 | 62.70 | 1.57 | 2.57% | 60.88 | 63.00 | 69125 | 42872.43 | 0.42% |
| 2025-09-05 | 60.44 | 61.13 | 0.74 | 1.23% | 60.20 | 61.22 | 41783 | 25338.82 | 0.25% |
| 2025-09-04 | 60.02 | 60.39 | 0.39 | 0.65% | 59.27 | 60.80 | 71873 | 43226.11 | 0.43% |
| 2025-09-03 | 61.28 | 60.00 | -1.27 | -2.07% | 59.81 | 61.53 | 44221 | 26737.15 | 0.27% |
| 2025-09-02 | 60.80 | 61.27 | 0.50 | 0.82% | 60.73 | 61.89 | 55872 | 34251.11 | 0.34% |
| 2025-09-01 | 61.89 | 60.77 | -0.73 | -1.19% | 60.40 | 62.15 | 62173 | 37952.55 | 0.37% |
| 2025-08-29 | 60.07 | 61.50 | 1.48 | 2.47% | 60.07 | 62.37 | 73928 | 45477.01 | 0.44% |
| 2025-08-28 | 60.90 | 60.02 | -0.98 | -1.61% | 59.05 | 61.20 | 92752 | 55584.90 | 0.56% |
| 2025-08-27 | 62.00 | 61.00 | -1.33 | -2.13% | 60.90 | 62.65 | 54794 | 33773.10 | 0.33% |
| 2025-08-26 | 61.92 | 62.33 | 0.14 | 0.23% | 61.68 | 63.28 | 67368 | 42139.00 | 0.41% |
| 2025-08-25 | 61.11 | 62.19 | 1.08 | 1.77% | 60.09 | 62.63 | 116261 | 71474.93 | 0.70% |
| 2025-08-22 | 60.99 | 61.11 | 0.89 | 1.48% | 60.30 | 61.55 | 84088 | 51384.40 | 0.51% |
| 2025-08-21 | 60.01 | 60.22 | 0.52 | 0.87% | 59.31 | 60.66 | 60950 | 36661.18 | 0.37% |
| 2025-08-20 | 59.76 | 59.70 | -0.18 | -0.30% | 59.00 | 60.56 | 70436 | 42098.29 | 0.42% |
| 2025-08-19 | 58.61 | 59.88 | 1.12 | 1.91% | 58.02 | 60.30 | 86497 | 51383.76 | 0.52% |
| 2025-08-18 | 58.50 | 58.76 | 0.23 | 0.39% | 57.81 | 58.95 | 84855 | 49599.09 | 0.51% |
| 2025-08-15 | 58.00 | 58.53 | 0.68 | 1.18% | 57.88 | 59.33 | 89292 | 52337.07 | 0.54% |
海大集团(002311)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。
