| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.30 | 13.00 | -0.53 | -3.92% | 12.78 | 13.55 | 631432 | 83008.15 | 2.83% |
| 2025-11-20 | 13.29 | 13.53 | 0.26 | 1.96% | 13.24 | 13.90 | 614676 | 83233.27 | 2.76% |
| 2025-11-19 | 13.99 | 13.27 | -0.86 | -6.09% | 13.10 | 14.12 | 740210 | 99070.50 | 3.32% |
| 2025-11-18 | 14.18 | 14.13 | -0.10 | -0.70% | 14.01 | 14.84 | 863184 | 123846.49 | 3.87% |
| 2025-11-17 | 14.04 | 14.23 | 0.14 | 0.99% | 13.70 | 14.46 | 998525 | 140714.72 | 4.48% |
| 2025-11-14 | 13.13 | 14.09 | 0.86 | 6.50% | 13.07 | 14.47 | 1143195 | 159507.62 | 5.13% |
| 2025-11-13 | 13.08 | 13.23 | 0.06 | 0.46% | 12.93 | 13.49 | 556339 | 73848.91 | 2.50% |
| 2025-11-12 | 13.39 | 13.17 | -0.57 | -4.15% | 13.00 | 13.71 | 761792 | 100749.44 | 3.42% |
| 2025-11-11 | 14.20 | 13.74 | -0.86 | -5.89% | 13.68 | 14.20 | 1032697 | 143537.45 | 4.63% |
| 2025-11-10 | 14.57 | 14.60 | -0.24 | -1.62% | 14.31 | 15.33 | 1246762 | 183424.86 | 5.59% |
| 2025-11-07 | 15.17 | 14.84 | 0.62 | 4.36% | 14.20 | 15.40 | 1482533 | 220073.95 | 6.65% |
| 2025-11-06 | 16.24 | 14.22 | -1.18 | -7.66% | 14.05 | 16.24 | 1856859 | 279003.72 | 8.33% |
| 2025-11-05 | 14.16 | 15.40 | 1.40 | 10.00% | 13.99 | 15.40 | 648829 | 97679.98 | 2.91% |
| 2025-11-04 | 14.42 | 14.00 | -0.36 | -2.51% | 13.80 | 14.60 | 1259199 | 178359.61 | 5.65% |
| 2025-11-03 | 13.60 | 14.36 | 0.85 | 6.29% | 13.51 | 14.85 | 1432825 | 204967.67 | 6.43% |
| 2025-10-31 | 13.79 | 13.51 | 0.06 | 0.45% | 13.40 | 14.05 | 926388 | 126566.50 | 4.16% |
| 2025-10-30 | 13.81 | 13.45 | -0.57 | -4.07% | 13.40 | 14.00 | 955561 | 129983.27 | 4.29% |
| 2025-10-29 | 13.47 | 14.02 | 0.55 | 4.08% | 13.47 | 14.64 | 1449790 | 205104.31 | 6.50% |
| 2025-10-28 | 13.18 | 13.47 | 0.54 | 4.18% | 12.97 | 13.69 | 1118162 | 150026.12 | 5.02% |
| 2025-10-27 | 13.51 | 12.93 | -0.56 | -4.15% | 12.91 | 13.78 | 1264448 | 168695.70 | 5.67% |
| 2025-10-24 | 13.12 | 13.49 | 0.26 | 1.97% | 13.12 | 14.20 | 1153240 | 157800.45 | 5.17% |
| 2025-10-23 | 13.79 | 13.23 | -0.36 | -2.65% | 13.01 | 13.90 | 1299507 | 173426.81 | 5.83% |
| 2025-10-22 | 14.49 | 13.59 | -1.11 | -7.55% | 13.41 | 14.84 | 1652512 | 227817.39 | 7.41% |
| 2025-10-21 | 13.80 | 14.70 | 0.40 | 2.80% | 13.25 | 15.08 | 2014564 | 286198.44 | 9.04% |
| 2025-10-20 | 14.00 | 14.30 | 0.30 | 2.14% | 13.72 | 15.19 | 2357144 | 339775.19 | 10.58% |
| 2025-10-17 | 12.99 | 14.00 | 1.27 | 9.98% | 12.58 | 14.00 | 1612067 | 218579.41 | 7.23% |
| 2025-10-16 | 11.70 | 12.73 | 1.16 | 10.03% | 11.49 | 12.73 | 1464097 | 180938.27 | 6.57% |
| 2025-10-15 | 11.60 | 11.57 | 0.04 | 0.35% | 11.24 | 11.73 | 727782 | 83459.02 | 3.27% |
| 2025-10-14 | 11.11 | 11.53 | 0.31 | 2.76% | 11.11 | 12.33 | 1217580 | 143515.73 | 5.46% |
| 2025-10-13 | 10.41 | 11.22 | 0.49 | 4.57% | 10.30 | 11.45 | 907813 | 98136.30 | 4.07% |
| 2025-10-10 | 10.17 | 10.73 | 0.56 | 5.51% | 10.11 | 11.06 | 783786 | 83791.74 | 3.52% |
| 2025-10-09 | 10.02 | 10.17 | -0.03 | -0.29% | 9.89 | 10.26 | 629352 | 63369.26 | 2.82% |
| 2025-09-30 | 9.42 | 10.20 | 0.76 | 8.05% | 9.42 | 10.36 | 812144 | 81822.80 | 3.64% |
| 2025-09-29 | 9.26 | 9.44 | 0.29 | 3.17% | 9.09 | 9.50 | 537503 | 50202.45 | 2.41% |
| 2025-09-26 | 8.83 | 9.15 | 0.31 | 3.51% | 8.81 | 9.38 | 559000 | 51025.68 | 2.51% |
| 2025-09-25 | 8.91 | 8.84 | -0.17 | -1.89% | 8.79 | 9.00 | 354026 | 31450.58 | 1.59% |
| 2025-09-24 | 8.86 | 9.01 | 0.12 | 1.35% | 8.76 | 9.13 | 379370 | 33985.63 | 1.70% |
| 2025-09-23 | 9.27 | 8.89 | -0.48 | -5.12% | 8.69 | 9.30 | 685578 | 61380.53 | 3.08% |
| 2025-09-22 | 9.38 | 9.37 | 0.03 | 0.32% | 9.21 | 9.53 | 526567 | 49157.77 | 2.36% |
| 2025-09-19 | 9.35 | 9.34 | -0.01 | -0.11% | 9.22 | 9.48 | 675124 | 63008.89 | 3.03% |
| 2025-09-18 | 8.88 | 9.35 | 0.49 | 5.53% | 8.86 | 9.75 | 1097352 | 103139.28 | 4.92% |
| 2025-09-17 | 9.16 | 8.86 | -0.31 | -3.38% | 8.84 | 9.22 | 731607 | 65413.23 | 3.28% |
| 2025-09-16 | 8.42 | 9.17 | 0.77 | 9.17% | 8.37 | 9.24 | 1091361 | 96721.77 | 4.90% |
| 2025-09-15 | 8.45 | 8.40 | -0.10 | -1.18% | 8.34 | 8.52 | 349802 | 29411.86 | 1.57% |
| 2025-09-12 | 8.47 | 8.50 | 0.00 | 0.00% | 8.41 | 8.65 | 636395 | 54118.34 | 2.86% |
| 2025-09-11 | 8.25 | 8.50 | 0.44 | 5.46% | 8.13 | 8.58 | 885208 | 73775.70 | 3.97% |
| 2025-09-10 | 8.02 | 8.06 | 0.04 | 0.50% | 7.98 | 8.33 | 338303 | 27629.46 | 1.52% |
| 2025-09-09 | 8.09 | 8.02 | -0.08 | -0.99% | 7.97 | 8.13 | 202754 | 16289.99 | 0.91% |
| 2025-09-08 | 8.06 | 8.10 | 0.00 | 0.00% | 8.05 | 8.26 | 280747 | 22915.61 | 1.26% |
| 2025-09-05 | 7.96 | 8.10 | 0.14 | 1.76% | 7.80 | 8.13 | 306293 | 24528.53 | 1.37% |
| 2025-09-04 | 7.93 | 7.96 | 0.04 | 0.51% | 7.83 | 8.07 | 325112 | 25907.07 | 1.46% |
| 2025-09-03 | 8.12 | 7.92 | -0.17 | -2.10% | 7.88 | 8.17 | 251902 | 20124.38 | 1.13% |
| 2025-09-02 | 8.28 | 8.09 | -0.22 | -2.65% | 7.99 | 8.34 | 414430 | 33625.48 | 1.86% |
| 2025-09-01 | 8.33 | 8.31 | -0.05 | -0.60% | 8.22 | 8.50 | 358718 | 30002.59 | 1.61% |
| 2025-08-29 | 8.32 | 8.36 | -0.07 | -0.83% | 8.24 | 8.63 | 500848 | 42313.54 | 2.25% |
| 2025-08-28 | 8.30 | 8.43 | 0.13 | 1.57% | 8.12 | 8.53 | 445884 | 37226.26 | 2.00% |
| 2025-08-27 | 8.40 | 8.30 | -0.19 | -2.24% | 8.30 | 8.58 | 413087 | 34879.46 | 1.85% |
| 2025-08-26 | 8.25 | 8.49 | 0.18 | 2.17% | 8.19 | 8.66 | 565564 | 47909.41 | 2.54% |
| 2025-08-25 | 8.31 | 8.31 | 0.03 | 0.36% | 8.23 | 8.38 | 378357 | 31433.55 | 1.70% |
| 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% |
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。
