| 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 | 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% |
| 2025-11-21 | 10.60 | 10.68 | -0.06 | -0.56% | 10.55 | 11.10 | 151261 | 16339.64 | 4.04% |
| 2025-11-20 | 10.66 | 10.74 | 0.10 | 0.94% | 10.50 | 10.99 | 90153 | 9678.28 | 2.41% |
| 2025-11-19 | 10.90 | 10.64 | -0.32 | -2.92% | 10.63 | 10.99 | 61221 | 6577.23 | 1.64% |
| 2025-11-18 | 10.85 | 10.96 | 0.07 | 0.64% | 10.75 | 11.13 | 107694 | 11780.55 | 2.88% |
| 2025-11-17 | 10.77 | 10.89 | 0.26 | 2.45% | 10.64 | 10.99 | 100783 | 10948.09 | 2.69% |
| 2025-11-14 | 10.54 | 10.63 | 0.09 | 0.85% | 10.50 | 10.85 | 96139 | 10307.43 | 2.57% |
| 2025-11-13 | 10.75 | 10.54 | -0.21 | -1.95% | 10.44 | 10.87 | 126663 | 13407.42 | 3.38% |
| 2025-11-12 | 10.85 | 10.75 | -0.12 | -1.10% | 10.70 | 10.91 | 66639 | 7181.91 | 1.78% |
| 2025-11-11 | 11.06 | 10.87 | -0.15 | -1.36% | 10.83 | 11.10 | 77684 | 8501.05 | 2.08% |
| 2025-11-10 | 10.93 | 11.02 | 0.06 | 0.55% | 10.93 | 11.10 | 62045 | 6845.03 | 1.66% |
| 2025-11-07 | 10.91 | 10.96 | 0.01 | 0.09% | 10.82 | 11.06 | 63719 | 6980.95 | 1.70% |
| 2025-11-06 | 11.10 | 10.95 | -0.17 | -1.53% | 10.83 | 11.15 | 85420 | 9339.82 | 2.28% |
| 2025-11-05 | 11.04 | 11.12 | -0.03 | -0.27% | 10.95 | 11.18 | 75154 | 8332.63 | 2.01% |
| 2025-11-04 | 11.21 | 11.15 | -0.14 | -1.24% | 11.08 | 11.31 | 71666 | 7987.45 | 1.91% |
| 2025-11-03 | 11.19 | 11.29 | 0.11 | 0.98% | 11.09 | 11.32 | 72992 | 8208.55 | 1.95% |
| 2025-10-31 | 11.08 | 11.18 | 0.03 | 0.27% | 11.02 | 11.23 | 63202 | 7059.45 | 1.69% |
| 2025-10-30 | 11.25 | 11.15 | -0.10 | -0.89% | 11.07 | 11.44 | 95077 | 10625.22 | 2.54% |
| 2025-10-29 | 11.40 | 11.25 | -0.19 | -1.66% | 11.16 | 11.44 | 103214 | 11596.69 | 2.76% |
| 2025-10-28 | 11.23 | 11.44 | 0.07 | 0.62% | 11.20 | 11.52 | 113720 | 12986.15 | 3.04% |
| 2025-10-27 | 11.59 | 11.37 | -0.23 | -1.98% | 11.28 | 11.59 | 177762 | 20233.44 | 4.75% |
| 2025-10-24 | 11.40 | 11.60 | 0.14 | 1.22% | 11.37 | 11.74 | 175135 | 20244.91 | 4.68% |
| 2025-10-23 | 11.41 | 11.46 | 0.09 | 0.79% | 11.28 | 11.53 | 128723 | 14714.85 | 3.44% |
| 2025-10-22 | 11.28 | 11.37 | 0.01 | 0.09% | 11.27 | 11.57 | 121065 | 13841.09 | 3.23% |
| 2025-10-21 | 11.37 | 11.36 | -0.02 | -0.18% | 11.27 | 11.46 | 150622 | 17097.53 | 4.02% |
| 2025-10-20 | 10.90 | 11.38 | 0.56 | 5.18% | 10.90 | 11.64 | 258794 | 29274.13 | 6.91% |
| 2025-10-17 | 11.22 | 10.82 | -0.39 | -3.48% | 10.79 | 11.28 | 130494 | 14363.46 | 3.49% |
| 2025-10-16 | 11.07 | 11.21 | 0.14 | 1.26% | 10.95 | 11.25 | 131605 | 14618.96 | 3.52% |
| 2025-10-15 | 11.01 | 11.07 | 0.00 | 0.00% | 10.92 | 11.24 | 111882 | 12364.51 | 2.99% |
| 2025-10-14 | 11.24 | 11.07 | 0.07 | 0.64% | 10.98 | 11.32 | 173084 | 19319.69 | 4.62% |
| 2025-10-13 | 10.10 | 11.00 | 0.09 | 0.82% | 10.10 | 11.24 | 148897 | 16150.03 | 3.98% |
| 2025-10-10 | 11.00 | 10.91 | -0.13 | -1.18% | 10.86 | 11.07 | 83610 | 9160.24 | 2.23% |
| 2025-10-09 | 10.96 | 11.04 | 0.20 | 1.85% | 10.78 | 11.04 | 131649 | 14429.64 | 3.52% |
| 2025-09-30 | 10.84 | 10.84 | 0.09 | 0.84% | 10.75 | 11.18 | 158372 | 17310.62 | 4.23% |
| 2025-09-29 | 10.68 | 10.75 | 0.04 | 0.37% | 10.47 | 10.78 | 98077 | 10455.89 | 2.62% |
| 2025-09-26 | 10.90 | 10.71 | -0.26 | -2.37% | 10.68 | 10.91 | 96175 | 10356.98 | 2.57% |
| 2025-09-25 | 11.09 | 10.97 | -0.12 | -1.08% | 10.93 | 11.16 | 115870 | 12781.77 | 3.10% |
| 2025-09-24 | 10.90 | 11.09 | 0.14 | 1.28% | 10.71 | 11.12 | 141321 | 15546.97 | 3.77% |
| 2025-09-23 | 11.30 | 10.95 | -0.74 | -6.33% | 10.61 | 11.35 | 291515 | 31856.56 | 7.79% |
| 2025-09-22 | 11.73 | 11.69 | -0.11 | -0.93% | 11.55 | 11.85 | 138489 | 16137.89 | 3.70% |
| 2025-09-19 | 11.89 | 11.80 | -0.08 | -0.67% | 11.70 | 12.10 | 164724 | 19572.82 | 4.40% |
| 2025-09-18 | 12.15 | 11.88 | -0.32 | -2.62% | 11.68 | 12.39 | 295698 | 35783.99 | 7.90% |
| 2025-09-17 | 12.20 | 12.20 | -0.17 | -1.37% | 12.13 | 12.40 | 216405 | 26520.93 | 5.78% |
| 2025-09-16 | 12.38 | 12.37 | 0.07 | 0.57% | 12.02 | 12.45 | 256658 | 31627.22 | 6.86% |
| 2025-09-15 | 12.65 | 12.30 | -0.64 | -4.95% | 12.30 | 12.95 | 419977 | 52750.80 | 11.22% |
| 2025-09-12 | 12.71 | 12.94 | 0.12 | 0.94% | 12.22 | 13.30 | 712986 | 90002.44 | 19.04% |
| 2025-09-11 | 12.61 | 12.82 | 0.40 | 3.22% | 12.55 | 13.39 | 830086 | 107434.10 | 22.17% |
| 2025-09-10 | 12.00 | 12.42 | 1.13 | 10.01% | 11.57 | 12.42 | 335827 | 40627.19 | 8.97% |
| 2025-09-09 | 11.60 | 11.29 | -0.31 | -2.67% | 11.24 | 11.66 | 144783 | 16528.44 | 3.87% |
| 2025-09-08 | 11.80 | 11.60 | -0.20 | -1.69% | 11.48 | 11.82 | 166284 | 19306.59 | 4.44% |
| 2025-09-05 | 11.29 | 11.80 | 0.39 | 3.42% | 11.22 | 11.85 | 229887 | 26724.22 | 6.14% |
| 2025-09-04 | 12.27 | 11.41 | -0.68 | -5.62% | 11.18 | 12.27 | 302326 | 35499.01 | 8.08% |
| 2025-09-03 | 11.78 | 12.09 | 0.26 | 2.20% | 11.51 | 13.00 | 364290 | 44234.45 | 9.73% |
| 2025-09-02 | 12.28 | 11.83 | -0.44 | -3.59% | 11.65 | 12.30 | 242012 | 28689.69 | 6.46% |
| 2025-09-01 | 11.73 | 12.27 | 0.52 | 4.43% | 11.73 | 12.32 | 325392 | 39310.13 | 8.69% |
| 2025-08-29 | 12.33 | 11.75 | -0.81 | -6.45% | 11.74 | 12.38 | 371848 | 44370.19 | 9.93% |
| 2025-08-28 | 12.74 | 12.56 | -0.39 | -3.01% | 12.14 | 13.19 | 522419 | 66093.05 | 13.95% |
| 2025-08-27 | 12.48 | 12.95 | 0.35 | 2.78% | 12.22 | 13.45 | 788080 | 100499.85 | 21.05% |
| 2025-08-26 | 12.32 | 12.60 | 0.49 | 4.05% | 12.06 | 12.80 | 609336 | 75612.66 | 16.28% |
| 2025-08-25 | 12.00 | 12.11 | 0.11 | 0.92% | 11.94 | 12.14 | 296632 | 35722.61 | 7.92% |
| 2025-08-22 | 11.90 | 12.00 | 0.06 | 0.50% | 11.81 | 12.04 | 217475 | 25987.75 | 5.81% |
| 2025-08-21 | 12.16 | 11.94 | -0.23 | -1.89% | 11.80 | 12.17 | 266621 | 31853.47 | 7.12% |
| 2025-08-20 | 12.00 | 12.17 | 0.07 | 0.58% | 11.93 | 12.20 | 279984 | 33736.57 | 7.48% |
| 2025-08-19 | 12.01 | 12.10 | -0.01 | -0.08% | 11.99 | 12.23 | 351185 | 42460.68 | 9.38% |
| 2025-08-18 | 12.06 | 12.11 | 0.16 | 1.34% | 11.94 | 12.36 | 497118 | 60322.36 | 13.28% |
| 2025-08-15 | 11.61 | 11.95 | 0.24 | 2.05% | 11.50 | 12.08 | 519138 | 61613.07 | 13.87% |
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。
