| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 10.32 | 9.87 | -0.23 | -2.28% | 9.85 | 10.48 | 235297 | 23597.79 | 6.28% |
| 2025-07-03 | 9.99 | 10.10 | 0.15 | 1.51% | 9.90 | 10.30 | 304082 | 30550.24 | 8.12% |
| 2025-07-02 | 9.97 | 9.95 | -0.36 | -3.49% | 9.89 | 10.26 | 421952 | 42228.18 | 11.27% |
| 2025-07-01 | 11.40 | 10.31 | -0.05 | -0.48% | 10.26 | 11.40 | 720569 | 78704.47 | 19.25% |
| 2025-06-30 | 9.60 | 10.36 | 0.94 | 9.98% | 9.56 | 10.36 | 402892 | 41186.98 | 10.76% |
| 2025-06-27 | 9.31 | 9.42 | 0.11 | 1.18% | 9.24 | 9.49 | 89424 | 8401.88 | 2.39% |
| 2025-06-26 | 9.39 | 9.31 | -0.08 | -0.85% | 9.29 | 9.47 | 81782 | 7666.20 | 2.18% |
| 2025-06-25 | 9.36 | 9.39 | 0.01 | 0.11% | 9.22 | 9.42 | 102090 | 9517.48 | 2.73% |
| 2025-06-24 | 9.29 | 9.38 | 0.19 | 2.07% | 9.21 | 9.49 | 117417 | 11038.93 | 3.14% |
| 2025-06-23 | 8.78 | 9.19 | 0.29 | 3.26% | 8.72 | 9.21 | 94493 | 8548.50 | 2.52% |
| 2025-06-20 | 9.05 | 8.90 | -0.19 | -2.09% | 8.85 | 9.15 | 97051 | 8705.03 | 2.59% |
| 2025-06-19 | 9.42 | 9.09 | -0.35 | -3.71% | 9.07 | 9.53 | 128796 | 11899.33 | 3.44% |
| 2025-06-18 | 9.60 | 9.44 | -0.21 | -2.18% | 9.22 | 9.64 | 141233 | 13232.22 | 3.77% |
| 2025-06-17 | 9.95 | 9.65 | -0.23 | -2.33% | 9.55 | 10.04 | 131096 | 12715.72 | 3.50% |
| 2025-06-16 | 9.80 | 9.88 | 0.09 | 0.92% | 9.80 | 10.06 | 106589 | 10579.93 | 2.85% |
| 2025-06-13 | 10.10 | 9.79 | -0.40 | -3.93% | 9.78 | 10.13 | 149747 | 14860.33 | 4.00% |
| 2025-06-12 | 9.97 | 10.19 | 0.09 | 0.89% | 9.91 | 10.35 | 228787 | 23269.46 | 6.11% |
| 2025-06-11 | 9.79 | 10.10 | 0.31 | 3.17% | 9.64 | 10.50 | 276503 | 27695.19 | 7.39% |
| 2025-06-10 | 10.01 | 9.79 | -0.23 | -2.30% | 9.55 | 10.26 | 234180 | 23115.89 | 6.25% |
| 2025-06-09 | 10.14 | 10.02 | 0.03 | 0.30% | 9.86 | 10.20 | 210457 | 20975.32 | 5.62% |
| 2025-06-06 | 10.59 | 9.99 | -0.60 | -5.67% | 9.80 | 10.78 | 298357 | 30888.96 | 7.97% |
| 2025-06-05 | 10.40 | 10.59 | 0.08 | 0.76% | 10.15 | 10.66 | 336966 | 34997.70 | 9.00% |
| 2025-06-04 | 10.01 | 10.51 | 0.42 | 4.16% | 9.83 | 10.88 | 409314 | 42369.43 | 10.93% |
| 2025-06-03 | 10.15 | 10.09 | 0.17 | 1.71% | 9.80 | 10.36 | 385323 | 38825.00 | 10.29% |
| 2025-05-30 | 9.50 | 9.92 | 0.37 | 3.87% | 9.48 | 10.44 | 455739 | 45335.31 | 12.17% |
| 2025-05-29 | 9.23 | 9.55 | 0.09 | 0.95% | 9.23 | 9.63 | 388024 | 36728.00 | 10.36% |
| 2025-05-28 | 9.03 | 9.46 | 0.45 | 4.99% | 9.00 | 9.91 | 504973 | 48561.38 | 13.49% |
| 2025-05-27 | 9.15 | 9.01 | -0.09 | -0.99% | 8.93 | 9.15 | 58595 | 5279.21 | 1.57% |
| 2025-05-26 | 8.88 | 9.10 | 0.18 | 2.02% | 8.88 | 9.15 | 79238 | 7184.08 | 2.12% |
| 2025-05-23 | 9.21 | 8.92 | -0.26 | -2.83% | 8.92 | 9.28 | 98499 | 8965.81 | 2.63% |
| 2025-05-22 | 9.23 | 9.18 | -0.05 | -0.54% | 9.07 | 9.30 | 114336 | 10503.53 | 3.05% |
| 2025-05-21 | 9.44 | 9.23 | -0.08 | -0.86% | 9.22 | 9.49 | 162490 | 15187.16 | 4.34% |
| 2025-05-20 | 9.11 | 9.31 | 0.21 | 2.31% | 8.96 | 9.40 | 165406 | 15314.86 | 4.42% |
| 2025-05-19 | 8.98 | 9.10 | 0.17 | 1.90% | 8.86 | 9.10 | 76367 | 6883.91 | 2.04% |
| 2025-05-16 | 8.84 | 8.93 | 0.09 | 1.02% | 8.75 | 8.98 | 74310 | 6632.90 | 1.98% |
| 2025-05-15 | 9.07 | 8.84 | -0.21 | -2.32% | 8.82 | 9.07 | 77563 | 6893.11 | 2.07% |
| 2025-05-14 | 9.07 | 9.05 | -0.02 | -0.22% | 8.99 | 9.21 | 87661 | 7954.60 | 2.34% |
| 2025-05-13 | 9.28 | 9.07 | -0.15 | -1.63% | 9.02 | 9.38 | 106408 | 9776.44 | 2.84% |
| 2025-05-12 | 9.16 | 9.22 | 0.12 | 1.32% | 9.12 | 9.28 | 94952 | 8733.51 | 2.54% |
| 2025-05-09 | 9.28 | 9.10 | -0.18 | -1.94% | 9.02 | 9.30 | 104725 | 9542.76 | 2.80% |
| 2025-05-08 | 9.00 | 9.28 | 0.25 | 2.77% | 8.98 | 9.29 | 156974 | 14458.53 | 4.19% |
| 2025-05-07 | 9.09 | 9.03 | 0.04 | 0.44% | 8.89 | 9.20 | 139702 | 12593.75 | 3.73% |
| 2025-05-06 | 8.79 | 8.99 | 0.38 | 4.41% | 8.73 | 9.00 | 163096 | 14529.86 | 4.36% |
| 2025-04-30 | 8.40 | 8.61 | 0.23 | 2.74% | 8.38 | 8.66 | 140327 | 12039.27 | 3.75% |
| 2025-04-29 | 8.30 | 8.38 | 0.01 | 0.12% | 8.14 | 8.49 | 113871 | 9516.32 | 3.04% |
| 2025-04-28 | 8.51 | 8.37 | -0.23 | -2.67% | 8.35 | 8.57 | 130530 | 10989.50 | 3.49% |
| 2025-04-25 | 8.85 | 8.60 | -0.09 | -1.04% | 8.47 | 8.89 | 210770 | 18179.62 | 5.63% |
| 2025-04-24 | 8.95 | 8.69 | -0.50 | -5.44% | 8.65 | 9.04 | 336890 | 29645.67 | 9.00% |
| 2025-04-23 | 8.40 | 9.19 | 0.84 | 10.06% | 8.40 | 9.19 | 171327 | 15499.11 | 4.58% |
| 2025-04-22 | 8.52 | 8.35 | -0.36 | -4.13% | 8.30 | 8.58 | 148899 | 12475.05 | 3.98% |
| 2025-04-21 | 8.57 | 8.71 | 0.15 | 1.75% | 8.48 | 8.71 | 76881 | 6654.27 | 2.05% |
| 2025-04-18 | 8.45 | 8.56 | 0.11 | 1.30% | 8.36 | 8.65 | 84059 | 7156.25 | 2.25% |
| 2025-04-17 | 8.40 | 8.45 | 0.06 | 0.72% | 8.31 | 8.58 | 63190 | 5377.15 | 1.69% |
| 2025-04-16 | 8.69 | 8.39 | -0.32 | -3.67% | 8.28 | 8.72 | 89846 | 7601.00 | 2.40% |
| 2025-04-15 | 8.80 | 8.71 | -0.02 | -0.23% | 8.62 | 8.87 | 95833 | 8362.01 | 2.56% |
| 2025-04-14 | 8.70 | 8.73 | 0.20 | 2.34% | 8.65 | 8.88 | 114669 | 10051.64 | 3.06% |
| 2025-04-11 | 8.31 | 8.53 | 0.11 | 1.31% | 8.31 | 8.60 | 88635 | 7554.51 | 2.37% |
| 2025-04-10 | 8.30 | 8.42 | 0.32 | 3.95% | 8.30 | 8.60 | 140957 | 11950.58 | 3.76% |
| 2025-04-09 | 7.60 | 8.10 | 0.25 | 3.18% | 7.07 | 8.22 | 171158 | 13125.60 | 4.57% |
| 2025-04-08 | 7.96 | 7.85 | -0.62 | -7.32% | 7.62 | 8.30 | 184285 | 14521.24 | 4.92% |
| 2025-04-07 | 8.49 | 8.47 | -0.94 | -9.99% | 8.47 | 8.90 | 67384 | 5745.78 | 1.80% |
| 2025-04-03 | 9.50 | 9.41 | -0.08 | -0.84% | 9.33 | 9.66 | 79335 | 7532.71 | 2.12% |
| 2025-04-02 | 9.40 | 9.49 | 0.08 | 0.85% | 9.37 | 9.63 | 68986 | 6566.86 | 1.84% |
| 2025-04-01 | 9.50 | 9.41 | -0.06 | -0.63% | 9.40 | 9.66 | 96904 | 9250.11 | 2.59% |
| 2025-03-31 | 9.68 | 9.47 | -0.30 | -3.07% | 9.27 | 9.71 | 131228 | 12383.05 | 3.51% |
| 2025-03-28 | 9.71 | 9.77 | 0.03 | 0.31% | 9.59 | 10.18 | 165134 | 16241.87 | 4.41% |
| 2025-03-27 | 10.00 | 9.74 | -0.13 | -1.32% | 9.66 | 10.00 | 84920 | 8314.63 | 2.27% |
| 2025-03-26 | 9.80 | 9.87 | 0.11 | 1.13% | 9.76 | 9.94 | 76787 | 7579.91 | 2.05% |
| 2025-03-25 | 9.91 | 9.76 | -0.22 | -2.20% | 9.73 | 10.08 | 98569 | 9732.03 | 2.63% |
| 2025-03-24 | 10.21 | 9.98 | -0.34 | -3.29% | 9.66 | 10.38 | 151243 | 15085.93 | 4.04% |
| 2025-03-21 | 10.67 | 10.32 | -0.45 | -4.18% | 10.30 | 10.67 | 145201 | 15155.97 | 3.88% |
| 2025-03-20 | 10.65 | 10.77 | 0.02 | 0.19% | 10.60 | 10.95 | 120721 | 13040.08 | 3.22% |
| 2025-03-19 | 11.00 | 10.75 | -0.26 | -2.36% | 10.71 | 11.00 | 134932 | 14561.91 | 3.60% |
| 2025-03-18 | 11.02 | 11.01 | -0.01 | -0.09% | 10.90 | 11.15 | 120273 | 13257.18 | 3.21% |
| 2025-03-17 | 11.14 | 11.02 | -0.10 | -0.90% | 11.00 | 11.18 | 128015 | 14156.55 | 3.42% |
| 2025-03-14 | 11.01 | 11.12 | 0.09 | 0.82% | 10.76 | 11.15 | 176681 | 19400.80 | 4.72% |
| 2025-03-13 | 11.37 | 11.03 | -0.45 | -3.92% | 10.92 | 11.55 | 208948 | 23387.35 | 5.58% |
| 2025-03-12 | 11.55 | 11.48 | -0.07 | -0.61% | 11.40 | 11.73 | 287441 | 33273.18 | 7.68% |
| 2025-03-11 | 11.02 | 11.55 | 0.18 | 1.58% | 11.02 | 11.66 | 274262 | 31279.34 | 7.33% |
| 2025-03-10 | 11.15 | 11.37 | 0.05 | 0.44% | 11.03 | 11.37 | 207943 | 23218.29 | 5.55% |
日海智能(002313)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。
