| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.60 | 8.82 | 0.23 | 2.68% | 8.60 | 8.93 | 59388 | 5217.81 | 1.59% |
| 2026-03-24 | 8.34 | 8.59 | 0.40 | 4.88% | 8.21 | 8.61 | 61206 | 5141.86 | 1.63% |
| 2026-03-23 | 8.50 | 8.19 | -0.46 | -5.32% | 8.15 | 8.59 | 70161 | 5865.66 | 1.87% |
| 2026-03-20 | 9.12 | 8.65 | -0.31 | -3.46% | 8.64 | 9.13 | 71981 | 6345.23 | 1.92% |
| 2026-03-19 | 9.07 | 8.96 | -0.23 | -2.50% | 8.93 | 9.15 | 48981 | 4418.33 | 1.31% |
| 2026-03-18 | 9.07 | 9.19 | 0.21 | 2.34% | 8.90 | 9.20 | 51404 | 4658.46 | 1.37% |
| 2026-03-17 | 9.26 | 8.98 | -0.23 | -2.50% | 8.98 | 9.30 | 44756 | 4082.85 | 1.20% |
| 2026-03-16 | 9.18 | 9.21 | 0.03 | 0.33% | 9.13 | 9.28 | 36737 | 3381.41 | 0.98% |
| 2026-03-13 | 9.25 | 9.18 | -0.12 | -1.29% | 9.15 | 9.35 | 36147 | 3345.48 | 0.97% |
| 2026-03-12 | 9.49 | 9.30 | -0.20 | -2.11% | 9.29 | 9.50 | 53313 | 5003.81 | 1.42% |
| 2026-03-11 | 9.56 | 9.50 | -0.04 | -0.42% | 9.44 | 9.66 | 60159 | 5757.40 | 1.61% |
| 2026-03-10 | 9.40 | 9.54 | 0.21 | 2.25% | 9.37 | 9.56 | 59990 | 5695.69 | 1.60% |
| 2026-03-09 | 9.18 | 9.33 | -0.03 | -0.32% | 9.11 | 9.37 | 59426 | 5477.40 | 1.59% |
| 2026-03-06 | 9.30 | 9.36 | 0.04 | 0.43% | 9.25 | 9.40 | 49471 | 4616.57 | 1.32% |
| 2026-03-05 | 9.40 | 9.32 | 0.21 | 2.31% | 9.15 | 9.52 | 120214 | 11288.44 | 3.21% |
| 2026-03-04 | 8.95 | 9.11 | 0.06 | 0.66% | 8.87 | 9.40 | 128992 | 11733.58 | 3.45% |
| 2026-03-03 | 9.35 | 9.05 | -0.27 | -2.90% | 9.03 | 9.51 | 94992 | 8783.09 | 2.54% |
| 2026-03-02 | 9.65 | 9.32 | -0.57 | -5.76% | 9.32 | 9.79 | 125626 | 11920.68 | 3.36% |
| 2026-02-27 | 9.84 | 9.89 | -0.01 | -0.10% | 9.76 | 9.91 | 45186 | 4445.61 | 1.21% |
| 2026-02-26 | 9.93 | 9.90 | -0.02 | -0.20% | 9.86 | 9.98 | 56961 | 5649.23 | 1.52% |
| 2026-02-25 | 10.09 | 9.92 | -0.19 | -1.88% | 9.88 | 10.13 | 79992 | 7996.55 | 2.14% |
| 2026-02-24 | 10.10 | 10.11 | 0.11 | 1.10% | 10.00 | 10.16 | 45703 | 4609.78 | 1.22% |
| 2026-02-13 | 10.00 | 10.00 | -0.02 | -0.20% | 9.98 | 10.12 | 37842 | 3803.79 | 1.01% |
| 2026-02-12 | 10.10 | 10.02 | -0.01 | -0.10% | 9.89 | 10.15 | 51160 | 5132.97 | 1.37% |
| 2026-02-11 | 10.34 | 10.03 | -0.04 | -0.40% | 10.01 | 10.34 | 55664 | 5626.46 | 1.49% |
| 2026-02-10 | 10.02 | 10.07 | 0.05 | 0.50% | 10.00 | 10.18 | 46646 | 4718.22 | 1.25% |
| 2026-02-09 | 9.94 | 10.02 | 0.22 | 2.24% | 9.86 | 10.02 | 53262 | 5313.54 | 1.42% |
| 2026-02-06 | 9.71 | 9.80 | 0.04 | 0.41% | 9.64 | 9.88 | 40788 | 3999.43 | 1.09% |
| 2026-02-05 | 9.73 | 9.76 | -0.03 | -0.31% | 9.70 | 9.85 | 37530 | 3669.85 | 1.00% |
| 2026-02-04 | 9.83 | 9.79 | -0.03 | -0.31% | 9.74 | 9.98 | 56657 | 5573.71 | 1.51% |
| 2026-02-03 | 9.78 | 9.82 | 0.20 | 2.08% | 9.61 | 9.86 | 67639 | 6591.74 | 1.81% |
| 2026-02-02 | 9.75 | 9.62 | -0.31 | -3.12% | 9.62 | 9.90 | 84529 | 8226.65 | 2.26% |
| 2026-01-30 | 9.82 | 9.93 | 0.06 | 0.61% | 9.77 | 9.96 | 79806 | 7873.75 | 2.13% |
| 2026-01-29 | 10.00 | 9.87 | -0.16 | -1.60% | 9.80 | 10.16 | 82784 | 8257.89 | 2.21% |
| 2026-01-28 | 10.35 | 10.03 | -0.27 | -2.62% | 10.01 | 10.36 | 78713 | 7955.60 | 2.10% |
| 2026-01-27 | 10.25 | 10.30 | 0.03 | 0.29% | 10.00 | 10.34 | 71622 | 7299.68 | 1.91% |
| 2026-01-26 | 10.60 | 10.27 | -0.30 | -2.84% | 10.11 | 10.60 | 95705 | 9843.44 | 2.56% |
| 2026-01-23 | 10.44 | 10.57 | 0.12 | 1.15% | 10.38 | 10.57 | 73342 | 7694.63 | 1.96% |
| 2026-01-22 | 10.39 | 10.45 | 0.09 | 0.87% | 10.32 | 10.49 | 57837 | 6024.11 | 1.54% |
| 2026-01-21 | 10.20 | 10.36 | 0.03 | 0.29% | 10.20 | 10.44 | 55737 | 5760.79 | 1.49% |
| 2026-01-20 | 10.54 | 10.33 | -0.16 | -1.53% | 10.25 | 10.56 | 79373 | 8244.05 | 2.12% |
| 2026-01-19 | 10.52 | 10.49 | -0.05 | -0.47% | 10.40 | 10.54 | 59530 | 6229.74 | 1.59% |
| 2026-01-16 | 10.68 | 10.54 | -0.11 | -1.03% | 10.37 | 10.71 | 87256 | 9147.67 | 2.33% |
| 2026-01-15 | 10.85 | 10.65 | -0.20 | -1.84% | 10.55 | 10.85 | 82816 | 8808.80 | 2.21% |
| 2026-01-14 | 10.75 | 10.85 | 0.18 | 1.69% | 10.60 | 10.94 | 122542 | 13248.11 | 3.27% |
| 2026-01-13 | 11.04 | 10.67 | -0.39 | -3.53% | 10.61 | 11.04 | 117371 | 12656.34 | 3.14% |
| 2026-01-12 | 10.63 | 11.06 | 0.45 | 4.24% | 10.60 | 11.07 | 153087 | 16677.64 | 4.09% |
| 2026-01-09 | 10.41 | 10.61 | 0.15 | 1.43% | 10.39 | 10.68 | 91955 | 9707.06 | 2.46% |
| 2026-01-08 | 10.33 | 10.46 | 0.09 | 0.87% | 10.28 | 10.48 | 61891 | 6452.72 | 1.65% |
| 2026-01-07 | 10.47 | 10.37 | -0.12 | -1.14% | 10.27 | 10.49 | 74590 | 7728.12 | 1.99% |
| 2026-01-06 | 10.51 | 10.49 | 0.04 | 0.38% | 10.40 | 10.58 | 72204 | 7573.10 | 1.93% |
| 2026-01-05 | 10.24 | 10.45 | 0.26 | 2.55% | 10.18 | 10.45 | 73879 | 7674.06 | 1.97% |
| 2025-12-31 | 10.15 | 10.19 | 0.05 | 0.49% | 10.07 | 10.22 | 49754 | 5056.17 | 1.33% |
| 2025-12-30 | 10.22 | 10.14 | -0.15 | -1.46% | 10.13 | 10.33 | 50293 | 5139.98 | 1.34% |
| 2025-12-29 | 10.24 | 10.29 | 0.04 | 0.39% | 10.16 | 10.34 | 51610 | 5304.70 | 1.38% |
| 2025-12-26 | 10.34 | 10.25 | -0.02 | -0.19% | 10.19 | 10.38 | 66752 | 6862.44 | 1.78% |
| 2025-12-25 | 10.24 | 10.27 | 0.03 | 0.29% | 10.15 | 10.33 | 62279 | 6375.77 | 1.66% |
| 2025-12-24 | 9.95 | 10.24 | 0.29 | 2.91% | 9.90 | 10.25 | 91692 | 9336.24 | 2.45% |
| 2025-12-23 | 10.16 | 9.95 | -0.22 | -2.16% | 9.92 | 10.16 | 62734 | 6259.48 | 1.68% |
| 2025-12-22 | 10.03 | 10.17 | 0.12 | 1.19% | 10.03 | 10.23 | 63698 | 6474.28 | 1.70% |
| 2025-12-19 | 10.03 | 10.05 | 0.02 | 0.20% | 9.96 | 10.10 | 60379 | 6061.84 | 1.61% |
| 2025-12-18 | 9.72 | 10.03 | 0.18 | 1.83% | 9.68 | 10.17 | 99369 | 9987.55 | 2.65% |
| 2025-12-17 | 9.79 | 9.85 | -0.05 | -0.51% | 9.53 | 9.90 | 110023 | 10695.92 | 2.94% |
| 2025-12-16 | 10.16 | 9.90 | -0.22 | -2.17% | 9.85 | 10.61 | 100858 | 10169.97 | 2.69% |
| 2025-12-15 | 10.58 | 10.12 | -0.41 | -3.89% | 10.11 | 10.61 | 133005 | 13584.07 | 3.55% |
| 2025-12-12 | 10.44 | 10.53 | -0.02 | -0.19% | 10.10 | 10.85 | 152895 | 16034.43 | 4.08% |
| 2025-12-11 | 10.99 | 10.55 | -0.39 | -3.56% | 10.53 | 11.00 | 133154 | 14194.06 | 3.56% |
| 2025-12-10 | 11.12 | 10.94 | -0.21 | -1.88% | 10.88 | 11.12 | 111424 | 12217.05 | 2.98% |
| 2025-12-09 | 10.88 | 11.15 | 0.28 | 2.58% | 10.83 | 11.50 | 212868 | 23872.09 | 5.69% |
| 2025-12-08 | 10.79 | 10.87 | 0.10 | 0.93% | 10.78 | 11.01 | 91598 | 9965.70 | 2.45% |
| 2025-12-05 | 10.87 | 10.77 | -0.11 | -1.01% | 10.61 | 10.97 | 95944 | 10305.93 | 2.56% |
| 2025-12-04 | 11.04 | 10.88 | -0.21 | -1.89% | 10.70 | 11.08 | 121835 | 13233.96 | 3.25% |
| 2025-12-03 | 11.45 | 11.09 | -0.38 | -3.31% | 11.00 | 11.45 | 179069 | 19958.88 | 4.78% |
| 2025-12-02 | 11.24 | 11.47 | 0.18 | 1.59% | 11.12 | 11.76 | 286997 | 32715.65 | 7.67% |
| 2025-12-01 | 10.87 | 11.29 | 0.37 | 3.39% | 10.87 | 11.41 | 224140 | 25097.14 | 5.99% |
| 2025-11-28 | 10.77 | 10.92 | 0.12 | 1.11% | 10.76 | 11.25 | 131689 | 14405.31 | 3.52% |
| 2025-11-27 | 11.20 | 10.80 | -0.30 | -2.70% | 10.76 | 11.20 | 135737 | 14782.08 | 3.63% |
| 2025-11-26 | 11.08 | 11.10 | 0.13 | 1.19% | 10.99 | 11.50 | 213326 | 23839.24 | 5.70% |
| 2025-11-25 | 10.83 | 10.97 | 0.14 | 1.29% | 10.83 | 11.08 | 133982 | 14739.33 | 3.58% |
| 2025-11-24 | 10.62 | 10.83 | 0.15 | 1.40% | 10.60 | 10.86 | 108543 | 11669.32 | 2.90% |
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。
