| 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 | 8.34 | 8.28 | -0.08 | -0.96% | 8.25 | 8.38 | 305606 | 25285.45 | 1.37% |
| 2025-08-21 | 8.39 | 8.36 | -0.10 | -1.18% | 8.32 | 8.49 | 357447 | 29985.38 | 1.60% |
| 2025-08-20 | 8.39 | 8.46 | 0.03 | 0.36% | 8.31 | 8.47 | 418285 | 35157.50 | 1.88% |
| 2025-08-19 | 8.30 | 8.43 | 0.13 | 1.57% | 8.27 | 8.64 | 726502 | 61712.20 | 3.26% |
| 2025-08-18 | 7.88 | 8.30 | 0.41 | 5.20% | 7.84 | 8.44 | 725327 | 59836.41 | 3.25% |
| 2025-08-15 | 7.85 | 7.89 | 0.02 | 0.25% | 7.81 | 7.91 | 274790 | 21636.73 | 1.23% |
| 2025-08-14 | 7.99 | 7.87 | -0.15 | -1.87% | 7.83 | 8.00 | 381622 | 30202.20 | 1.71% |
| 2025-08-13 | 8.04 | 8.02 | 0.01 | 0.12% | 7.98 | 8.13 | 392151 | 31517.62 | 1.76% |
| 2025-08-12 | 8.02 | 8.01 | -0.05 | -0.62% | 7.95 | 8.10 | 339921 | 27272.78 | 1.53% |
| 2025-08-11 | 7.90 | 8.06 | 0.17 | 2.15% | 7.80 | 8.10 | 447228 | 35730.99 | 2.01% |
| 2025-08-08 | 7.73 | 7.89 | 0.16 | 2.07% | 7.67 | 7.95 | 467162 | 36728.62 | 2.10% |
| 2025-08-07 | 7.67 | 7.73 | 0.04 | 0.52% | 7.58 | 7.77 | 388269 | 29798.50 | 1.74% |
| 2025-08-06 | 7.67 | 7.69 | -0.02 | -0.26% | 7.61 | 7.71 | 338902 | 25960.75 | 1.52% |
| 2025-08-05 | 7.77 | 7.71 | -0.05 | -0.64% | 7.68 | 7.80 | 428677 | 33134.57 | 1.92% |
| 2025-08-04 | 7.82 | 7.76 | -0.08 | -1.02% | 7.72 | 7.93 | 453801 | 35369.36 | 2.04% |
| 2025-08-01 | 8.08 | 7.84 | -0.29 | -3.57% | 7.82 | 8.21 | 633817 | 50397.44 | 2.84% |
| 2025-07-31 | 8.45 | 8.13 | -0.53 | -6.12% | 8.04 | 8.46 | 905332 | 74302.37 | 4.06% |
| 2025-07-30 | 8.25 | 8.66 | 0.32 | 3.84% | 8.25 | 8.78 | 1248121 | 106760.91 | 5.60% |
| 2025-07-29 | 8.05 | 8.34 | 0.34 | 4.25% | 8.00 | 8.54 | 1208823 | 100860.67 | 5.42% |
| 2025-07-28 | 8.02 | 8.00 | -0.18 | -2.20% | 7.93 | 8.32 | 1177132 | 95167.34 | 5.28% |
| 2025-07-25 | 8.96 | 8.18 | 0.03 | 0.37% | 8.08 | 8.97 | 2242928 | 190089.88 | 10.06% |
| 2025-07-24 | 7.61 | 8.15 | 0.74 | 9.99% | 7.56 | 8.15 | 1029374 | 81393.84 | 4.62% |
| 2025-07-23 | 8.11 | 7.41 | -0.77 | -9.41% | 7.39 | 8.25 | 1690021 | 130989.22 | 7.58% |
| 2025-07-22 | 7.60 | 8.18 | 0.62 | 8.20% | 7.26 | 8.20 | 1811569 | 139864.44 | 8.13% |
| 2025-07-21 | 7.20 | 7.56 | 0.41 | 5.73% | 7.20 | 7.87 | 1602378 | 122730.61 | 7.19% |
| 2025-07-18 | 6.95 | 7.15 | 0.18 | 2.58% | 6.87 | 7.15 | 468978 | 32953.54 | 2.10% |
| 2025-07-17 | 6.65 | 6.97 | 0.33 | 4.97% | 6.61 | 7.00 | 550555 | 37756.68 | 2.47% |
| 2025-07-16 | 6.54 | 6.64 | 0.08 | 1.22% | 6.53 | 6.78 | 266259 | 17778.01 | 1.19% |
| 2025-07-15 | 6.59 | 6.56 | -0.04 | -0.61% | 6.45 | 6.63 | 150420 | 9825.99 | 0.67% |
| 2025-07-14 | 6.55 | 6.60 | 0.05 | 0.76% | 6.53 | 6.66 | 190347 | 12578.60 | 0.85% |
| 2025-07-11 | 6.62 | 6.55 | -0.06 | -0.91% | 6.51 | 6.62 | 218297 | 14298.97 | 0.98% |
| 2025-07-10 | 6.59 | 6.61 | 0.02 | 0.30% | 6.57 | 6.64 | 126535 | 8360.06 | 0.57% |
| 2025-07-09 | 6.64 | 6.59 | -0.06 | -0.90% | 6.57 | 6.75 | 262994 | 17489.98 | 1.18% |
| 2025-07-08 | 6.48 | 6.65 | 0.17 | 2.62% | 6.46 | 6.68 | 353838 | 23329.29 | 1.59% |
| 2025-07-07 | 6.49 | 6.48 | -0.07 | -1.07% | 6.44 | 6.54 | 127250 | 8255.36 | 0.57% |
| 2025-07-04 | 6.43 | 6.55 | 0.10 | 1.55% | 6.41 | 6.63 | 291489 | 19009.73 | 1.31% |
| 2025-07-03 | 6.46 | 6.45 | -0.03 | -0.46% | 6.44 | 6.58 | 249103 | 16190.01 | 1.12% |
| 2025-07-02 | 6.61 | 6.48 | -0.02 | -0.31% | 6.44 | 6.65 | 205269 | 13351.16 | 0.92% |
| 2025-07-01 | 6.53 | 6.50 | -0.04 | -0.61% | 6.42 | 6.58 | 219554 | 14236.47 | 0.99% |
| 2025-06-30 | 6.33 | 6.54 | 0.22 | 3.48% | 6.33 | 6.59 | 288335 | 18696.65 | 1.29% |
| 2025-06-27 | 6.41 | 6.32 | -0.12 | -1.86% | 6.32 | 6.48 | 239731 | 15304.59 | 1.08% |
| 2025-06-26 | 6.28 | 6.44 | 0.12 | 1.90% | 6.24 | 6.48 | 359917 | 22942.19 | 1.61% |
| 2025-06-25 | 6.25 | 6.32 | 0.09 | 1.44% | 6.17 | 6.34 | 319131 | 20003.90 | 1.43% |
| 2025-06-24 | 6.13 | 6.23 | -0.01 | -0.16% | 6.11 | 6.26 | 295353 | 18311.95 | 1.33% |
| 2025-06-23 | 6.23 | 6.24 | 0.09 | 1.46% | 6.08 | 6.30 | 339373 | 21017.79 | 1.52% |
| 2025-06-20 | 5.98 | 6.15 | 0.17 | 2.84% | 5.96 | 6.35 | 440464 | 27344.34 | 1.98% |
| 2025-06-19 | 6.12 | 5.98 | -0.16 | -2.61% | 5.95 | 6.16 | 208678 | 12591.59 | 0.94% |
| 2025-06-18 | 6.03 | 6.14 | 0.11 | 1.82% | 6.00 | 6.30 | 349952 | 21543.51 | 1.57% |
| 2025-06-17 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.03 | 107153 | 6420.12 | 0.48% |
| 2025-06-16 | 5.99 | 5.96 | -0.05 | -0.83% | 5.93 | 5.99 | 103661 | 6177.80 | 0.47% |
| 2025-06-13 | 6.02 | 6.01 | -0.02 | -0.33% | 6.00 | 6.08 | 148415 | 8947.48 | 0.67% |
| 2025-06-12 | 6.05 | 6.03 | -0.04 | -0.66% | 6.00 | 6.06 | 104346 | 6288.87 | 0.47% |
| 2025-06-11 | 6.10 | 6.07 | -0.04 | -0.65% | 6.07 | 6.15 | 162097 | 9890.03 | 0.73% |
| 2025-06-10 | 6.06 | 6.11 | 0.05 | 0.83% | 6.02 | 6.12 | 219100 | 13307.63 | 0.98% |
| 2025-06-09 | 6.01 | 6.06 | 0.01 | 0.17% | 5.97 | 6.07 | 167996 | 10109.67 | 0.75% |
| 2025-06-06 | 5.94 | 6.05 | 0.13 | 2.20% | 5.93 | 6.26 | 331668 | 20154.16 | 1.49% |
| 2025-06-05 | 5.98 | 5.92 | -0.06 | -1.00% | 5.91 | 5.99 | 98206 | 5828.84 | 0.44% |
| 2025-06-04 | 5.89 | 5.98 | 0.09 | 1.53% | 5.87 | 6.00 | 112724 | 6709.32 | 0.51% |
| 2025-06-03 | 5.88 | 5.89 | -0.02 | -0.34% | 5.84 | 5.90 | 79350 | 4665.14 | 0.36% |
| 2025-05-30 | 5.91 | 5.91 | 0.00 | 0.00% | 5.87 | 5.95 | 95128 | 5615.72 | 0.43% |
| 2025-05-29 | 5.88 | 5.91 | 0.04 | 0.68% | 5.86 | 5.94 | 86115 | 5084.73 | 0.39% |
| 2025-05-28 | 5.94 | 5.87 | -0.05 | -0.84% | 5.87 | 5.94 | 72077 | 4245.55 | 0.32% |
| 2025-05-27 | 5.90 | 5.92 | 0.02 | 0.34% | 5.84 | 5.93 | 93831 | 5526.74 | 0.42% |
| 2025-05-26 | 5.87 | 5.90 | 0.03 | 0.51% | 5.86 | 5.92 | 68003 | 4010.28 | 0.31% |
| 2025-05-23 | 5.97 | 5.87 | -0.09 | -1.51% | 5.87 | 5.99 | 121625 | 7202.47 | 0.55% |
| 2025-05-22 | 6.02 | 5.96 | -0.09 | -1.49% | 5.94 | 6.03 | 133619 | 7981.11 | 0.60% |
| 2025-05-21 | 6.03 | 6.05 | -0.01 | -0.17% | 6.01 | 6.07 | 91706 | 5540.25 | 0.41% |
| 2025-05-20 | 6.11 | 6.06 | -0.06 | -0.98% | 6.01 | 6.12 | 166587 | 10057.38 | 0.75% |
| 2025-05-19 | 6.01 | 6.12 | 0.09 | 1.49% | 6.01 | 6.13 | 159373 | 9730.34 | 0.72% |
| 2025-05-16 | 6.03 | 6.03 | -0.04 | -0.66% | 6.00 | 6.08 | 132311 | 7979.04 | 0.59% |
| 2025-05-15 | 6.14 | 6.07 | -0.06 | -0.98% | 6.07 | 6.24 | 224518 | 13762.44 | 1.01% |
| 2025-05-14 | 6.01 | 6.13 | 0.12 | 2.00% | 5.98 | 6.13 | 317343 | 19315.70 | 1.42% |
| 2025-05-13 | 6.02 | 6.01 | 0.05 | 0.84% | 5.95 | 6.06 | 174220 | 10456.90 | 0.78% |
| 2025-05-12 | 5.97 | 5.96 | 0.02 | 0.34% | 5.93 | 5.98 | 106568 | 6344.36 | 0.48% |
| 2025-05-09 | 6.02 | 5.94 | -0.07 | -1.16% | 5.90 | 6.02 | 129615 | 7696.53 | 0.58% |
| 2025-05-08 | 6.00 | 6.01 | 0.01 | 0.17% | 5.95 | 6.03 | 143337 | 8593.06 | 0.64% |
| 2025-05-07 | 6.08 | 6.00 | -0.02 | -0.33% | 5.96 | 6.09 | 173491 | 10425.95 | 0.78% |
| 2025-05-06 | 5.95 | 6.02 | 0.11 | 1.86% | 5.92 | 6.02 | 158975 | 9517.53 | 0.71% |
| 2025-04-30 | 5.94 | 5.91 | -0.01 | -0.17% | 5.90 | 6.03 | 181274 | 10802.00 | 0.81% |
| 2025-04-29 | 5.85 | 5.92 | 0.04 | 0.68% | 5.83 | 5.97 | 115303 | 6833.15 | 0.52% |
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。
