| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
