| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 11.50 | 11.32 | -0.37 | -3.17% | 11.24 | 11.77 | 308454 | 35407.99 | 8.24% |
| 2025-03-06 | 11.23 | 11.69 | 0.11 | 0.95% | 11.22 | 11.91 | 526866 | 61190.71 | 14.07% |
| 2025-03-05 | 11.98 | 11.58 | 0.06 | 0.52% | 11.18 | 12.09 | 679393 | 78650.35 | 18.15% |
| 2025-03-04 | 10.68 | 11.52 | 1.05 | 10.03% | 10.59 | 11.52 | 142364 | 16256.33 | 3.80% |
| 2025-03-03 | 10.45 | 10.47 | 0.08 | 0.77% | 10.21 | 10.73 | 154130 | 16177.41 | 4.12% |
| 2025-02-28 | 10.90 | 10.39 | -0.61 | -5.55% | 10.36 | 10.91 | 189147 | 20110.22 | 5.05% |
| 2025-02-27 | 11.23 | 11.00 | -0.32 | -2.83% | 10.75 | 11.35 | 260232 | 28626.09 | 6.95% |
| 2025-02-26 | 11.30 | 11.32 | 0.13 | 1.16% | 11.15 | 11.38 | 223629 | 25164.92 | 5.97% |
| 2025-02-25 | 11.03 | 11.19 | -0.07 | -0.62% | 10.93 | 11.32 | 224298 | 25075.58 | 5.99% |
| 2025-02-24 | 11.38 | 11.26 | -0.24 | -2.09% | 11.11 | 11.50 | 355320 | 40180.76 | 9.49% |
| 2025-02-21 | 11.38 | 11.50 | 0.08 | 0.70% | 11.27 | 11.72 | 461422 | 53119.86 | 12.32% |
| 2025-02-20 | 11.70 | 11.42 | -0.77 | -6.32% | 11.34 | 11.80 | 562937 | 64608.82 | 15.04% |
| 2025-02-19 | 11.11 | 12.19 | 0.22 | 1.84% | 11.11 | 12.54 | 810595 | 93728.62 | 21.65% |
| 2025-02-18 | 11.97 | 11.97 | -1.33 | -10.00% | 11.97 | 12.09 | 126361 | 15126.11 | 3.38% |
| 2025-02-17 | 14.13 | 13.30 | 0.08 | 0.61% | 13.22 | 14.54 | 953703 | 133685.77 | 25.47% |
| 2025-02-14 | 12.24 | 13.22 | 1.20 | 9.98% | 12.24 | 13.22 | 201017 | 25712.58 | 5.37% |
| 2025-02-13 | 11.62 | 12.02 | 1.09 | 9.97% | 11.61 | 12.02 | 469277 | 56155.18 | 12.53% |
| 2025-02-12 | 11.07 | 10.93 | -0.14 | -1.26% | 10.81 | 11.86 | 721901 | 81265.88 | 19.28% |
| 2025-02-11 | 9.98 | 11.07 | 1.01 | 10.04% | 9.80 | 11.07 | 366398 | 37607.79 | 9.79% |
| 2025-02-10 | 9.75 | 10.06 | 0.44 | 4.57% | 9.72 | 10.07 | 449310 | 44398.64 | 12.00% |
| 2025-02-07 | 9.56 | 9.62 | -0.05 | -0.52% | 9.41 | 9.77 | 476473 | 45956.13 | 12.73% |
| 2025-02-06 | 9.30 | 9.67 | 0.48 | 5.22% | 9.25 | 9.80 | 519185 | 49869.85 | 13.87% |
| 2025-02-05 | 8.65 | 9.19 | 0.84 | 10.06% | 8.58 | 9.19 | 104758 | 9526.27 | 2.80% |
| 2025-01-27 | 8.89 | 8.35 | -0.48 | -5.44% | 8.31 | 8.97 | 176750 | 15133.43 | 4.72% |
| 2025-01-24 | 8.93 | 8.83 | -0.24 | -2.65% | 8.54 | 9.00 | 235161 | 20602.63 | 6.28% |
| 2025-01-23 | 9.33 | 9.07 | -0.51 | -5.32% | 9.01 | 9.68 | 341782 | 32017.48 | 9.13% |
| 2025-01-22 | 9.05 | 9.58 | 0.42 | 4.59% | 8.92 | 9.74 | 406915 | 38076.05 | 10.87% |
| 2025-01-21 | 9.12 | 9.16 | 0.08 | 0.88% | 8.80 | 9.39 | 269946 | 24515.91 | 7.21% |
| 2025-01-20 | 9.30 | 9.08 | -0.13 | -1.41% | 9.00 | 9.31 | 218900 | 20008.72 | 5.85% |
| 2025-01-17 | 9.48 | 9.21 | -0.49 | -5.05% | 9.06 | 9.48 | 314123 | 28931.77 | 8.39% |
| 2025-01-16 | 9.64 | 9.70 | -0.29 | -2.90% | 9.40 | 9.97 | 415327 | 40187.31 | 11.09% |
| 2025-01-15 | 9.58 | 9.99 | 0.25 | 2.57% | 9.37 | 10.71 | 573541 | 57448.54 | 15.32% |
| 2025-01-14 | 9.53 | 9.74 | 0.30 | 3.18% | 9.52 | 10.29 | 636642 | 62546.04 | 17.00% |
| 2025-01-13 | 8.46 | 9.44 | 0.86 | 10.02% | 7.97 | 9.44 | 457978 | 38968.72 | 12.23% |
| 2025-01-10 | 9.47 | 8.58 | -0.89 | -9.40% | 8.56 | 10.30 | 572941 | 53869.87 | 15.30% |
| 2025-01-09 | 8.70 | 9.47 | 0.86 | 9.99% | 8.61 | 9.47 | 539944 | 48665.77 | 14.42% |
| 2025-01-08 | 7.75 | 8.61 | 0.78 | 9.96% | 7.62 | 8.61 | 161646 | 13640.64 | 4.32% |
| 2025-01-07 | 7.72 | 7.83 | -0.08 | -1.01% | 7.51 | 7.85 | 260951 | 20081.31 | 6.97% |
| 2025-01-06 | 8.47 | 7.91 | -0.56 | -6.61% | 7.65 | 8.47 | 332792 | 26430.04 | 8.89% |
| 2025-01-03 | 8.47 | 8.47 | 0.77 | 10.00% | 8.47 | 8.47 | 65483 | 5546.41 | 1.75% |
| 2025-01-02 | 7.82 | 7.70 | -0.14 | -1.79% | 7.60 | 7.97 | 105111 | 8187.75 | 2.81% |
| 2024-12-31 | 8.17 | 7.84 | -0.33 | -4.04% | 7.82 | 8.29 | 115372 | 9234.23 | 3.08% |
| 2024-12-30 | 8.36 | 8.17 | -0.23 | -2.74% | 8.01 | 8.45 | 121779 | 9903.18 | 3.25% |
| 2024-12-27 | 8.36 | 8.40 | 0.09 | 1.08% | 8.22 | 8.57 | 121882 | 10287.62 | 3.26% |
| 2024-12-26 | 8.18 | 8.31 | 0.15 | 1.84% | 8.03 | 8.45 | 122570 | 10168.77 | 3.27% |
| 2024-12-25 | 8.52 | 8.16 | -0.43 | -5.01% | 7.98 | 8.55 | 187662 | 15328.80 | 5.01% |
| 2024-12-24 | 8.88 | 8.59 | -0.27 | -3.05% | 8.40 | 9.02 | 204910 | 17687.23 | 5.47% |
| 2024-12-23 | 9.52 | 8.86 | -0.82 | -8.47% | 8.83 | 9.66 | 292327 | 26641.11 | 7.81% |
| 2024-12-20 | 9.62 | 9.68 | -0.13 | -1.33% | 9.56 | 9.90 | 259859 | 25284.94 | 6.94% |
| 2024-12-19 | 10.13 | 9.81 | -0.22 | -2.19% | 9.60 | 10.44 | 342021 | 33708.48 | 9.14% |
| 2024-12-18 | 9.79 | 10.03 | -0.78 | -7.22% | 9.73 | 10.39 | 508872 | 51179.37 | 13.59% |
| 2024-12-17 | 12.09 | 10.81 | -1.20 | -9.99% | 10.81 | 12.30 | 493280 | 55389.18 | 13.18% |
| 2024-12-16 | 10.50 | 12.01 | 1.09 | 9.98% | 10.47 | 12.01 | 340517 | 39581.91 | 9.10% |
| 2024-12-13 | 12.20 | 10.92 | -0.25 | -2.24% | 10.90 | 12.28 | 866941 | 101006.23 | 23.16% |
| 2024-12-12 | 10.58 | 11.17 | 1.02 | 10.05% | 10.47 | 11.17 | 565121 | 60749.51 | 15.09% |
| 2024-12-11 | 9.25 | 10.15 | 0.92 | 9.97% | 9.22 | 10.15 | 158296 | 15892.08 | 4.23% |
| 2024-12-10 | 9.55 | 9.23 | -0.10 | -1.07% | 9.16 | 9.55 | 318947 | 29682.43 | 8.52% |
| 2024-12-09 | 9.29 | 9.33 | -0.31 | -3.22% | 9.17 | 9.65 | 333916 | 31179.54 | 8.92% |
| 2024-12-06 | 10.43 | 9.64 | 0.03 | 0.31% | 9.32 | 10.43 | 657416 | 65236.97 | 17.56% |
| 2024-12-05 | 8.74 | 9.61 | 0.87 | 9.95% | 8.67 | 9.61 | 166094 | 15773.51 | 4.44% |
| 2024-12-04 | 8.80 | 8.74 | -0.11 | -1.24% | 8.67 | 9.15 | 140869 | 12506.88 | 3.76% |
| 2024-12-03 | 8.92 | 8.85 | -0.15 | -1.67% | 8.72 | 8.93 | 144106 | 12688.89 | 3.85% |
| 2024-12-02 | 8.69 | 9.00 | 0.36 | 4.17% | 8.60 | 9.10 | 242319 | 21700.52 | 6.47% |
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。
