| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.97 | 9.09 | 0.12 | 1.34% | 8.92 | 9.11 | 162433 | 14650.08 | 0.73% |
| 2026-03-24 | 8.85 | 8.97 | 0.28 | 3.22% | 8.72 | 8.97 | 236586 | 20939.97 | 1.06% |
| 2026-03-23 | 8.92 | 8.69 | -0.41 | -4.51% | 8.64 | 9.02 | 296535 | 26129.89 | 1.33% |
| 2026-03-20 | 9.22 | 9.10 | -0.12 | -1.30% | 9.08 | 9.28 | 166943 | 15328.86 | 0.75% |
| 2026-03-19 | 9.40 | 9.22 | -0.26 | -2.74% | 9.16 | 9.40 | 180599 | 16718.16 | 0.81% |
| 2026-03-18 | 9.50 | 9.48 | 0.01 | 0.11% | 9.36 | 9.52 | 139483 | 13173.39 | 0.63% |
| 2026-03-17 | 9.57 | 9.47 | -0.10 | -1.04% | 9.44 | 9.69 | 185373 | 17744.21 | 0.83% |
| 2026-03-16 | 9.52 | 9.57 | 0.09 | 0.95% | 9.42 | 9.60 | 201870 | 19241.18 | 0.91% |
| 2026-03-13 | 9.56 | 9.48 | -0.15 | -1.56% | 9.45 | 9.71 | 195339 | 18706.26 | 0.88% |
| 2026-03-12 | 9.72 | 9.63 | -0.15 | -1.53% | 9.56 | 9.75 | 185373 | 17889.31 | 0.83% |
| 2026-03-11 | 9.82 | 9.78 | -0.07 | -0.71% | 9.72 | 9.87 | 176681 | 17269.41 | 0.79% |
| 2026-03-10 | 9.78 | 9.85 | 0.13 | 1.34% | 9.74 | 9.90 | 202483 | 19900.04 | 0.91% |
| 2026-03-09 | 9.91 | 9.72 | -0.29 | -2.90% | 9.57 | 9.99 | 304440 | 29616.17 | 1.37% |
| 2026-03-06 | 9.94 | 10.01 | 0.02 | 0.20% | 9.87 | 10.07 | 179962 | 17956.30 | 0.81% |
| 2026-03-05 | 10.15 | 9.99 | 0.00 | 0.00% | 9.90 | 10.16 | 244340 | 24445.94 | 1.10% |
| 2026-03-04 | 10.17 | 9.99 | -0.27 | -2.63% | 9.80 | 10.17 | 393590 | 39242.25 | 1.77% |
| 2026-03-03 | 10.18 | 10.26 | 0.07 | 0.69% | 10.13 | 10.56 | 449746 | 46472.87 | 2.02% |
| 2026-03-02 | 10.10 | 10.19 | -0.11 | -1.07% | 10.01 | 10.28 | 282101 | 28580.40 | 1.27% |
| 2026-02-27 | 10.12 | 10.30 | 0.14 | 1.38% | 10.10 | 10.31 | 255422 | 26145.06 | 1.15% |
| 2026-02-26 | 10.46 | 10.16 | -0.34 | -3.24% | 10.10 | 10.50 | 415890 | 42493.88 | 1.87% |
| 2026-02-25 | 10.32 | 10.50 | 0.18 | 1.74% | 10.28 | 10.65 | 306027 | 32266.79 | 1.37% |
| 2026-02-24 | 10.56 | 10.32 | -0.31 | -2.92% | 10.20 | 10.56 | 353669 | 36522.00 | 1.59% |
| 2026-02-13 | 10.48 | 10.63 | 0.14 | 1.33% | 10.48 | 10.73 | 239902 | 25520.62 | 1.08% |
| 2026-02-12 | 10.56 | 10.49 | -0.09 | -0.85% | 10.45 | 10.63 | 178987 | 18795.08 | 0.80% |
| 2026-02-11 | 10.55 | 10.58 | 0.00 | 0.00% | 10.49 | 10.72 | 183806 | 19514.61 | 0.82% |
| 2026-02-10 | 10.74 | 10.58 | -0.17 | -1.58% | 10.48 | 10.78 | 202450 | 21401.98 | 0.91% |
| 2026-02-09 | 10.53 | 10.75 | 0.28 | 2.67% | 10.53 | 10.78 | 325500 | 34845.85 | 1.46% |
| 2026-02-06 | 10.67 | 10.47 | -0.33 | -3.06% | 10.27 | 10.68 | 376801 | 39322.64 | 1.69% |
| 2026-02-05 | 10.72 | 10.80 | 0.03 | 0.28% | 10.65 | 11.00 | 470230 | 50988.18 | 2.11% |
| 2026-02-04 | 10.57 | 10.77 | 0.20 | 1.89% | 10.45 | 10.78 | 294054 | 31392.46 | 1.32% |
| 2026-02-03 | 10.40 | 10.57 | 0.21 | 2.03% | 10.32 | 10.57 | 229423 | 23986.18 | 1.03% |
| 2026-02-02 | 10.58 | 10.36 | -0.25 | -2.36% | 10.35 | 10.75 | 290460 | 30643.00 | 1.30% |
| 2026-01-30 | 10.59 | 10.61 | 0.05 | 0.47% | 10.52 | 10.85 | 390355 | 41642.86 | 1.75% |
| 2026-01-29 | 10.46 | 10.56 | 0.04 | 0.38% | 10.37 | 10.68 | 268037 | 28314.68 | 1.20% |
| 2026-01-28 | 10.48 | 10.52 | 0.04 | 0.38% | 10.43 | 10.59 | 219621 | 23097.10 | 0.99% |
| 2026-01-27 | 10.58 | 10.48 | -0.10 | -0.95% | 10.25 | 10.59 | 263175 | 27365.00 | 1.18% |
| 2026-01-26 | 10.84 | 10.58 | -0.26 | -2.40% | 10.54 | 10.86 | 303719 | 32333.48 | 1.36% |
| 2026-01-23 | 10.63 | 10.84 | 0.24 | 2.26% | 10.61 | 10.90 | 329017 | 35602.32 | 1.48% |
| 2026-01-22 | 10.55 | 10.60 | 0.10 | 0.95% | 10.51 | 10.65 | 205049 | 21704.29 | 0.92% |
| 2026-01-21 | 10.58 | 10.50 | -0.18 | -1.69% | 10.43 | 10.64 | 283407 | 29866.85 | 1.27% |
| 2026-01-20 | 11.09 | 10.68 | -0.40 | -3.61% | 10.60 | 11.10 | 425543 | 45712.03 | 1.91% |
| 2026-01-19 | 10.68 | 11.08 | 0.41 | 3.84% | 10.68 | 11.22 | 610713 | 67254.34 | 2.74% |
| 2026-01-16 | 10.75 | 10.67 | -0.04 | -0.37% | 10.61 | 10.82 | 260413 | 27881.16 | 1.17% |
| 2026-01-15 | 10.76 | 10.71 | -0.14 | -1.29% | 10.61 | 10.82 | 333101 | 35653.71 | 1.49% |
| 2026-01-14 | 10.90 | 10.85 | -0.11 | -1.00% | 10.72 | 11.06 | 520148 | 56811.52 | 2.33% |
| 2026-01-13 | 11.27 | 10.96 | -0.33 | -2.92% | 10.90 | 11.43 | 584411 | 65082.93 | 2.62% |
| 2026-01-12 | 11.18 | 11.29 | 0.02 | 0.18% | 11.08 | 11.44 | 665533 | 74665.48 | 2.99% |
| 2026-01-09 | 11.24 | 11.27 | 0.02 | 0.18% | 11.16 | 11.46 | 433820 | 49021.60 | 1.95% |
| 2026-01-08 | 11.35 | 11.25 | -0.10 | -0.88% | 11.23 | 11.49 | 430332 | 48663.83 | 1.93% |
| 2026-01-07 | 11.39 | 11.35 | -0.11 | -0.96% | 11.31 | 11.62 | 444092 | 50677.01 | 1.99% |
| 2026-01-06 | 11.45 | 11.46 | -0.03 | -0.26% | 11.38 | 11.66 | 480171 | 55266.40 | 2.15% |
| 2026-01-05 | 11.90 | 11.49 | -0.68 | -5.59% | 11.40 | 11.93 | 738508 | 85164.08 | 3.31% |
| 2025-12-31 | 12.13 | 12.17 | 0.16 | 1.33% | 11.78 | 12.39 | 625929 | 75512.84 | 2.81% |
| 2025-12-30 | 12.54 | 12.01 | -0.70 | -5.51% | 11.94 | 12.58 | 841587 | 101995.95 | 3.78% |
| 2025-12-29 | 13.00 | 12.71 | -0.42 | -3.20% | 12.69 | 13.48 | 1053602 | 136611.50 | 4.73% |
| 2025-12-26 | 12.41 | 13.13 | 0.62 | 4.96% | 12.38 | 13.45 | 1362920 | 178146.66 | 6.11% |
| 2025-12-25 | 13.21 | 12.51 | -0.69 | -5.23% | 12.51 | 13.30 | 1013358 | 128971.03 | 4.55% |
| 2025-12-24 | 13.00 | 13.20 | -0.23 | -1.71% | 12.82 | 13.40 | 1426129 | 187002.94 | 6.40% |
| 2025-12-23 | 13.88 | 13.43 | 0.81 | 6.42% | 13.05 | 13.88 | 2122926 | 287006.56 | 9.52% |
| 2025-12-22 | 11.83 | 12.62 | 1.15 | 10.03% | 11.83 | 12.62 | 679028 | 84269.02 | 3.05% |
| 2025-12-19 | 10.57 | 11.47 | 0.90 | 8.51% | 10.36 | 11.63 | 1099012 | 120993.84 | 4.93% |
| 2025-12-18 | 11.39 | 10.57 | -0.82 | -7.20% | 10.55 | 11.39 | 774511 | 83631.56 | 3.47% |
| 2025-12-17 | 12.36 | 11.39 | -0.96 | -7.77% | 11.12 | 12.36 | 762051 | 86895.73 | 3.42% |
| 2025-12-16 | 12.59 | 12.35 | -0.26 | -2.06% | 12.13 | 12.81 | 403320 | 49937.70 | 1.81% |
| 2025-12-15 | 12.52 | 12.61 | 0.09 | 0.72% | 12.07 | 12.76 | 403312 | 50269.07 | 1.81% |
| 2025-12-12 | 12.65 | 12.52 | -0.30 | -2.34% | 12.36 | 12.66 | 498572 | 62282.96 | 2.24% |
| 2025-12-11 | 13.40 | 12.82 | -0.58 | -4.33% | 12.72 | 13.52 | 891416 | 115512.80 | 4.00% |
| 2025-12-10 | 12.57 | 13.40 | 0.97 | 7.80% | 12.48 | 13.44 | 1116667 | 145778.58 | 5.01% |
| 2025-12-09 | 13.17 | 12.43 | -0.74 | -5.62% | 12.38 | 13.18 | 646010 | 81095.83 | 2.90% |
| 2025-12-08 | 12.46 | 13.17 | 0.69 | 5.53% | 12.46 | 13.23 | 693509 | 90542.11 | 3.11% |
| 2025-12-05 | 12.35 | 12.48 | 0.13 | 1.05% | 12.02 | 12.53 | 355598 | 44027.15 | 1.60% |
| 2025-12-04 | 12.51 | 12.35 | -0.34 | -2.68% | 12.16 | 12.64 | 412557 | 50907.04 | 1.85% |
| 2025-12-03 | 12.93 | 12.69 | -0.37 | -2.83% | 12.58 | 13.25 | 531144 | 68605.29 | 2.38% |
| 2025-12-02 | 12.76 | 13.06 | 0.22 | 1.71% | 12.35 | 13.35 | 682816 | 88114.21 | 3.06% |
| 2025-12-01 | 12.60 | 12.84 | 0.18 | 1.42% | 12.53 | 12.90 | 428898 | 54644.89 | 1.92% |
| 2025-11-28 | 12.38 | 12.66 | 0.38 | 3.09% | 12.17 | 12.67 | 447338 | 55798.70 | 2.01% |
| 2025-11-27 | 12.57 | 12.28 | -0.32 | -2.54% | 12.22 | 12.75 | 442667 | 54846.74 | 1.99% |
| 2025-11-26 | 12.47 | 12.60 | 0.06 | 0.48% | 12.36 | 12.99 | 574692 | 73392.59 | 2.58% |
| 2025-11-25 | 12.37 | 12.54 | 0.20 | 1.62% | 12.22 | 12.60 | 557093 | 69012.55 | 2.50% |
| 2025-11-24 | 13.04 | 12.34 | -0.66 | -5.08% | 12.00 | 13.24 | 784734 | 96872.27 | 3.52% |
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。
