| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.05 | 6.20 | 0.09 | 1.47% | 6.03 | 6.21 | 237779 | 14633.95 | 1.07% |
| 2025-04-02 | 6.04 | 6.11 | 0.07 | 1.16% | 6.00 | 6.16 | 198013 | 12025.27 | 0.89% |
| 2025-04-01 | 6.08 | 6.04 | 0.01 | 0.17% | 6.01 | 6.13 | 192100 | 11640.67 | 0.86% |
| 2025-03-31 | 6.11 | 6.03 | -0.08 | -1.31% | 5.98 | 6.19 | 276987 | 16814.87 | 1.24% |
| 2025-03-28 | 6.26 | 6.11 | -0.16 | -2.55% | 6.10 | 6.27 | 307103 | 18913.80 | 1.38% |
| 2025-03-27 | 6.42 | 6.27 | -0.19 | -2.94% | 6.26 | 6.43 | 366645 | 23223.43 | 1.64% |
| 2025-03-26 | 6.41 | 6.46 | 0.05 | 0.78% | 6.41 | 6.58 | 290607 | 18821.88 | 1.30% |
| 2025-03-25 | 6.60 | 6.41 | -0.38 | -5.60% | 6.38 | 6.70 | 618029 | 40034.38 | 2.77% |
| 2025-03-24 | 7.40 | 6.79 | -0.20 | -2.86% | 6.52 | 7.40 | 1341454 | 94504.02 | 6.02% |
| 2025-03-21 | 7.02 | 6.99 | -0.03 | -0.43% | 6.90 | 7.25 | 450015 | 31816.67 | 2.02% |
| 2025-03-20 | 6.88 | 7.02 | 0.14 | 2.03% | 6.83 | 7.15 | 292203 | 20449.45 | 1.31% |
| 2025-03-19 | 6.90 | 6.88 | -0.04 | -0.58% | 6.79 | 6.93 | 222345 | 15217.41 | 1.00% |
| 2025-03-18 | 6.75 | 6.92 | 0.19 | 2.82% | 6.70 | 7.00 | 346800 | 23846.29 | 1.56% |
| 2025-03-17 | 6.69 | 6.73 | 0.09 | 1.36% | 6.66 | 6.84 | 260719 | 17594.70 | 1.17% |
| 2025-03-14 | 6.48 | 6.64 | 0.14 | 2.15% | 6.48 | 6.65 | 185284 | 12221.08 | 0.83% |
| 2025-03-13 | 6.58 | 6.50 | -0.09 | -1.37% | 6.40 | 6.60 | 157464 | 10207.34 | 0.71% |
| 2025-03-12 | 6.62 | 6.59 | -0.03 | -0.45% | 6.55 | 6.68 | 166478 | 11005.01 | 0.75% |
| 2025-03-11 | 6.50 | 6.62 | 0.06 | 0.91% | 6.47 | 6.66 | 183812 | 12102.41 | 0.82% |
| 2025-03-10 | 6.49 | 6.56 | 0.08 | 1.23% | 6.45 | 6.63 | 174554 | 11413.86 | 0.78% |
| 2025-03-07 | 6.61 | 6.48 | -0.16 | -2.41% | 6.43 | 6.64 | 200180 | 13017.27 | 0.90% |
| 2025-03-06 | 6.56 | 6.64 | 0.08 | 1.22% | 6.50 | 6.65 | 246686 | 16220.85 | 1.11% |
| 2025-03-05 | 6.47 | 6.56 | 0.09 | 1.39% | 6.40 | 6.57 | 150705 | 9751.28 | 0.68% |
| 2025-03-04 | 6.36 | 6.47 | 0.11 | 1.73% | 6.33 | 6.51 | 169443 | 10897.79 | 0.76% |
| 2025-03-03 | 6.48 | 6.36 | -0.14 | -2.15% | 6.31 | 6.60 | 238825 | 15413.10 | 1.07% |
| 2025-02-28 | 6.62 | 6.50 | -0.16 | -2.40% | 6.48 | 6.67 | 328394 | 21568.17 | 1.47% |
| 2025-02-27 | 6.39 | 6.66 | 0.27 | 4.23% | 6.38 | 6.76 | 517948 | 34388.29 | 2.32% |
| 2025-02-26 | 6.34 | 6.39 | 0.06 | 0.95% | 6.34 | 6.50 | 224424 | 14410.91 | 1.01% |
| 2025-02-25 | 6.25 | 6.33 | 0.05 | 0.80% | 6.15 | 6.39 | 256365 | 16209.31 | 1.15% |
| 2025-02-24 | 6.17 | 6.28 | 0.11 | 1.78% | 6.13 | 6.35 | 247368 | 15520.77 | 1.11% |
| 2025-02-21 | 6.19 | 6.17 | -0.04 | -0.64% | 6.12 | 6.23 | 160033 | 9883.23 | 0.72% |
| 2025-02-20 | 6.19 | 6.21 | 0.00 | 0.00% | 6.15 | 6.32 | 207205 | 12925.63 | 0.93% |
| 2025-02-19 | 6.16 | 6.21 | 0.10 | 1.64% | 6.12 | 6.24 | 167123 | 10324.56 | 0.75% |
| 2025-02-18 | 6.19 | 6.11 | -0.07 | -1.13% | 6.08 | 6.24 | 177333 | 10935.81 | 0.80% |
| 2025-02-17 | 6.19 | 6.18 | 0.00 | 0.00% | 6.11 | 6.22 | 149925 | 9228.83 | 0.67% |
| 2025-02-14 | 6.27 | 6.18 | -0.10 | -1.59% | 6.15 | 6.31 | 161969 | 10045.75 | 0.73% |
| 2025-02-13 | 6.35 | 6.28 | -0.07 | -1.10% | 6.26 | 6.37 | 166720 | 10513.66 | 0.75% |
| 2025-02-12 | 6.34 | 6.35 | -0.01 | -0.16% | 6.24 | 6.37 | 173611 | 10953.80 | 0.78% |
| 2025-02-11 | 6.37 | 6.36 | 0.00 | 0.00% | 6.31 | 6.42 | 135113 | 8579.16 | 0.61% |
| 2025-02-10 | 6.42 | 6.36 | -0.03 | -0.47% | 6.32 | 6.46 | 192148 | 12241.48 | 0.86% |
| 2025-02-07 | 6.24 | 6.39 | 0.15 | 2.40% | 6.22 | 6.55 | 329694 | 21266.80 | 1.48% |
| 2025-02-06 | 6.22 | 6.24 | -0.01 | -0.16% | 6.14 | 6.26 | 158428 | 9834.21 | 0.71% |
| 2025-02-05 | 6.29 | 6.25 | -0.04 | -0.64% | 6.18 | 6.33 | 163765 | 10216.03 | 0.73% |
| 2025-01-27 | 6.30 | 6.29 | 0.03 | 0.48% | 6.28 | 6.42 | 181009 | 11478.60 | 0.81% |
| 2025-01-24 | 6.26 | 6.26 | -0.03 | -0.48% | 6.16 | 6.30 | 217412 | 13537.56 | 0.98% |
| 2025-01-23 | 6.14 | 6.29 | 0.19 | 3.11% | 6.12 | 6.36 | 273110 | 17092.25 | 1.23% |
| 2025-01-22 | 6.14 | 6.10 | -0.06 | -0.97% | 6.05 | 6.16 | 103396 | 6306.33 | 0.46% |
| 2025-01-21 | 6.22 | 6.16 | -0.03 | -0.48% | 6.09 | 6.29 | 166867 | 10272.20 | 0.75% |
| 2025-01-20 | 6.22 | 6.19 | 0.03 | 0.49% | 6.14 | 6.32 | 208239 | 12978.87 | 0.93% |
| 2025-01-17 | 6.09 | 6.16 | 0.06 | 0.98% | 6.03 | 6.22 | 168687 | 10378.56 | 0.76% |
| 2025-01-16 | 6.15 | 6.10 | -0.01 | -0.16% | 6.01 | 6.22 | 181681 | 11090.20 | 0.82% |
| 2025-01-15 | 6.20 | 6.11 | -0.11 | -1.77% | 6.06 | 6.20 | 177508 | 10867.99 | 0.80% |
| 2025-01-14 | 5.82 | 6.22 | 0.42 | 7.24% | 5.82 | 6.25 | 318943 | 19506.93 | 1.43% |
| 2025-01-13 | 5.73 | 5.80 | 0.01 | 0.17% | 5.71 | 5.90 | 150346 | 8735.62 | 0.67% |
| 2025-01-10 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 6.02 | 160428 | 9457.59 | 0.72% |
| 2025-01-09 | 5.85 | 5.86 | -0.04 | -0.68% | 5.81 | 5.92 | 115278 | 6764.47 | 0.52% |
| 2025-01-08 | 5.99 | 5.90 | -0.09 | -1.50% | 5.74 | 6.00 | 214679 | 12581.91 | 0.96% |
| 2025-01-07 | 5.97 | 5.99 | 0.06 | 1.01% | 5.90 | 6.03 | 147639 | 8800.15 | 0.66% |
| 2025-01-06 | 5.94 | 5.93 | -0.04 | -0.67% | 5.88 | 6.03 | 165106 | 9820.06 | 0.74% |
| 2025-01-03 | 6.24 | 5.97 | -0.27 | -4.33% | 5.94 | 6.24 | 291689 | 17725.72 | 1.31% |
| 2025-01-02 | 6.55 | 6.24 | -0.31 | -4.73% | 6.15 | 6.55 | 333203 | 21106.96 | 1.49% |
| 2024-12-31 | 6.71 | 6.55 | -0.16 | -2.38% | 6.53 | 6.82 | 315115 | 21015.81 | 1.41% |
| 2024-12-30 | 6.75 | 6.71 | -0.09 | -1.32% | 6.65 | 6.78 | 228819 | 15315.74 | 1.03% |
| 2024-12-27 | 6.54 | 6.80 | 0.25 | 3.82% | 6.52 | 6.91 | 369961 | 25036.81 | 1.66% |
| 2024-12-26 | 6.52 | 6.55 | 0.00 | 0.00% | 6.50 | 6.61 | 172758 | 11320.13 | 0.78% |
| 2024-12-25 | 6.66 | 6.55 | -0.15 | -2.24% | 6.48 | 6.72 | 227092 | 14897.75 | 1.02% |
| 2024-12-24 | 6.55 | 6.70 | 0.16 | 2.45% | 6.49 | 6.86 | 300999 | 20185.62 | 1.35% |
| 2024-12-23 | 6.77 | 6.54 | -0.25 | -3.68% | 6.50 | 6.79 | 305413 | 20199.58 | 1.37% |
| 2024-12-20 | 6.76 | 6.79 | 0.08 | 1.19% | 6.73 | 6.94 | 337700 | 23028.71 | 1.52% |
| 2024-12-19 | 6.63 | 6.71 | -0.03 | -0.45% | 6.54 | 6.71 | 332433 | 22049.41 | 1.49% |
| 2024-12-18 | 6.88 | 6.74 | -0.03 | -0.44% | 6.60 | 6.95 | 633929 | 42850.16 | 2.84% |
| 2024-12-17 | 7.13 | 6.77 | -0.36 | -5.05% | 6.73 | 7.15 | 475334 | 32705.48 | 2.13% |
| 2024-12-16 | 7.15 | 7.13 | 0.10 | 1.42% | 7.09 | 7.29 | 582900 | 41826.61 | 2.62% |
| 2024-12-13 | 7.00 | 7.03 | 0.07 | 1.01% | 6.99 | 7.25 | 729138 | 51860.70 | 3.27% |
| 2024-12-12 | 6.96 | 6.96 | -0.12 | -1.69% | 6.85 | 7.04 | 649526 | 45002.28 | 2.91% |
| 2024-12-11 | 6.45 | 7.08 | 0.64 | 9.94% | 6.43 | 7.08 | 924331 | 63151.31 | 4.15% |
| 2024-12-10 | 6.67 | 6.44 | -0.07 | -1.08% | 6.42 | 6.74 | 379701 | 24878.05 | 1.70% |
| 2024-12-09 | 6.44 | 6.51 | 0.08 | 1.24% | 6.39 | 6.56 | 397850 | 25750.49 | 1.78% |
| 2024-12-06 | 6.50 | 6.43 | -0.07 | -1.08% | 6.35 | 6.54 | 369463 | 23705.99 | 1.66% |
| 2024-12-05 | 6.51 | 6.50 | -0.07 | -1.07% | 6.39 | 6.64 | 437856 | 28535.10 | 1.96% |
| 2024-12-04 | 6.65 | 6.57 | -0.27 | -3.95% | 6.53 | 6.80 | 631932 | 41968.79 | 2.84% |
海峡股份(002320)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。
