| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.53 | 11.71 | -1.10 | -8.59% | 11.70 | 12.66 | 763799 | 91760.59 | 20.40% |
| 2025-08-13 | 13.50 | 12.81 | -0.77 | -5.67% | 12.77 | 13.68 | 907525 | 118655.52 | 24.24% |
| 2025-08-12 | 14.90 | 13.58 | -0.91 | -6.28% | 13.57 | 15.13 | 1079843 | 154523.61 | 28.84% |
| 2025-08-11 | 14.43 | 14.49 | -0.47 | -3.14% | 13.71 | 14.85 | 1030586 | 147108.06 | 27.53% |
| 2025-08-08 | 14.00 | 14.96 | 1.36 | 10.00% | 13.11 | 14.96 | 1293204 | 183669.70 | 34.54% |
| 2025-08-07 | 13.00 | 13.60 | 1.24 | 10.03% | 12.81 | 13.60 | 870180 | 115699.53 | 23.24% |
| 2025-08-06 | 11.99 | 12.36 | 1.12 | 9.96% | 11.80 | 12.36 | 553400 | 67774.46 | 14.78% |
| 2025-08-05 | 10.16 | 11.24 | 1.02 | 9.98% | 10.11 | 11.24 | 413944 | 45063.11 | 11.06% |
| 2025-08-04 | 9.93 | 10.22 | 0.19 | 1.89% | 9.84 | 10.23 | 203336 | 20537.35 | 5.43% |
| 2025-08-01 | 9.67 | 10.03 | 0.32 | 3.30% | 9.61 | 10.11 | 203655 | 20078.64 | 5.44% |
| 2025-07-31 | 9.65 | 9.71 | 0.03 | 0.31% | 9.64 | 9.92 | 152418 | 14961.30 | 4.07% |
| 2025-07-30 | 9.82 | 9.68 | -0.18 | -1.83% | 9.59 | 9.82 | 91621 | 8889.52 | 2.45% |
| 2025-07-29 | 9.73 | 9.86 | 0.07 | 0.72% | 9.67 | 9.89 | 113123 | 11090.27 | 3.02% |
| 2025-07-28 | 9.79 | 9.79 | 0.12 | 1.24% | 9.71 | 9.92 | 129710 | 12692.18 | 3.46% |
| 2025-07-25 | 9.46 | 9.67 | 0.20 | 2.11% | 9.43 | 9.74 | 118408 | 11379.53 | 3.16% |
| 2025-07-24 | 9.40 | 9.47 | 0.08 | 0.85% | 9.40 | 9.49 | 54189 | 5119.79 | 1.45% |
| 2025-07-23 | 9.53 | 9.39 | -0.17 | -1.78% | 9.38 | 9.53 | 86927 | 8210.36 | 2.32% |
| 2025-07-22 | 9.69 | 9.56 | -0.12 | -1.24% | 9.48 | 9.70 | 88688 | 8475.18 | 2.37% |
| 2025-07-21 | 9.62 | 9.68 | 0.02 | 0.21% | 9.59 | 9.70 | 80037 | 7731.91 | 2.14% |
| 2025-07-18 | 9.72 | 9.66 | -0.05 | -0.51% | 9.63 | 9.77 | 85773 | 8299.20 | 2.29% |
| 2025-07-17 | 9.61 | 9.71 | 0.10 | 1.04% | 9.58 | 9.71 | 78798 | 7610.51 | 2.10% |
| 2025-07-16 | 9.52 | 9.61 | 0.09 | 0.95% | 9.52 | 9.70 | 85957 | 8281.70 | 2.30% |
| 2025-07-15 | 9.61 | 9.52 | -0.16 | -1.65% | 9.39 | 9.70 | 118120 | 11236.49 | 3.15% |
| 2025-07-14 | 9.65 | 9.68 | 0.01 | 0.10% | 9.59 | 9.78 | 84906 | 8203.51 | 2.27% |
| 2025-07-11 | 9.74 | 9.67 | -0.03 | -0.31% | 9.52 | 9.75 | 110994 | 10693.69 | 2.96% |
| 2025-07-10 | 9.86 | 9.70 | -0.21 | -2.12% | 9.62 | 9.86 | 137060 | 13331.37 | 3.66% |
| 2025-07-09 | 9.85 | 9.91 | 0.02 | 0.20% | 9.68 | 10.06 | 237836 | 23434.87 | 6.35% |
| 2025-07-08 | 9.84 | 9.89 | -0.06 | -0.60% | 9.78 | 9.94 | 149114 | 14719.85 | 3.98% |
| 2025-07-07 | 9.90 | 9.95 | 0.08 | 0.81% | 9.71 | 9.98 | 144016 | 14207.47 | 3.85% |
| 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% |
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。
