| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.36 | 93316 | 4036.35 | 0.73% |
| 2025-06-30 | 4.39 | 4.34 | -0.02 | -0.46% | 4.33 | 4.41 | 110385 | 4810.32 | 0.86% |
| 2025-06-27 | 4.33 | 4.36 | 0.04 | 0.93% | 4.31 | 4.39 | 141405 | 6165.98 | 1.10% |
| 2025-06-26 | 4.31 | 4.32 | 0.00 | 0.00% | 4.29 | 4.34 | 126906 | 5477.86 | 0.99% |
| 2025-06-25 | 4.24 | 4.32 | 0.09 | 2.13% | 4.22 | 4.32 | 163296 | 6970.40 | 1.27% |
| 2025-06-24 | 4.14 | 4.23 | 0.10 | 2.42% | 4.13 | 4.23 | 96444 | 4046.01 | 0.75% |
| 2025-06-23 | 4.06 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 88797 | 3654.52 | 0.69% |
| 2025-06-20 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 88942 | 3651.28 | 0.69% |
| 2025-06-19 | 4.16 | 4.11 | -0.07 | -1.67% | 4.09 | 4.19 | 106687 | 4403.83 | 0.83% |
| 2025-06-18 | 4.28 | 4.18 | -0.11 | -2.56% | 4.17 | 4.28 | 119206 | 5024.26 | 0.93% |
| 2025-06-17 | 4.28 | 4.29 | 0.01 | 0.23% | 4.25 | 4.30 | 85163 | 3637.08 | 0.66% |
| 2025-06-16 | 4.26 | 4.28 | 0.00 | 0.00% | 4.24 | 4.32 | 108956 | 4669.36 | 0.85% |
| 2025-06-13 | 4.36 | 4.28 | -0.08 | -1.83% | 4.25 | 4.36 | 176031 | 7559.70 | 1.37% |
| 2025-06-12 | 4.38 | 4.36 | -0.04 | -0.91% | 4.33 | 4.40 | 142738 | 6225.85 | 1.11% |
| 2025-06-11 | 4.39 | 4.40 | 0.02 | 0.46% | 4.36 | 4.41 | 133568 | 5870.35 | 1.04% |
| 2025-06-10 | 4.42 | 4.38 | -0.04 | -0.90% | 4.33 | 4.44 | 128026 | 5609.34 | 1.00% |
| 2025-06-09 | 4.40 | 4.42 | 0.02 | 0.45% | 4.37 | 4.43 | 119181 | 5243.63 | 0.93% |
| 2025-06-06 | 4.41 | 4.40 | -0.02 | -0.45% | 4.37 | 4.44 | 103804 | 4572.02 | 0.81% |
| 2025-06-05 | 4.43 | 4.42 | -0.01 | -0.23% | 4.36 | 4.44 | 164823 | 7255.20 | 1.29% |
| 2025-06-04 | 4.37 | 4.43 | 0.07 | 1.61% | 4.35 | 4.43 | 173628 | 7616.04 | 1.35% |
| 2025-06-03 | 4.32 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 121851 | 5296.36 | 0.95% |
| 2025-05-30 | 4.34 | 4.34 | -0.02 | -0.46% | 4.32 | 4.39 | 145863 | 6350.13 | 1.14% |
| 2025-05-29 | 4.34 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 118639 | 5161.59 | 0.93% |
| 2025-05-28 | 4.34 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 133059 | 5762.70 | 1.04% |
| 2025-05-27 | 4.23 | 4.35 | 0.12 | 2.84% | 4.21 | 4.35 | 153336 | 6575.55 | 1.20% |
| 2025-05-26 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.25 | 117831 | 4976.69 | 0.92% |
| 2025-05-23 | 4.30 | 4.21 | -0.10 | -2.32% | 4.21 | 4.32 | 130695 | 5573.60 | 1.02% |
| 2025-05-22 | 4.38 | 4.31 | -0.07 | -1.60% | 4.30 | 4.41 | 140668 | 6103.29 | 1.10% |
| 2025-05-21 | 4.41 | 4.38 | -0.02 | -0.45% | 4.35 | 4.42 | 121544 | 5314.96 | 0.95% |
| 2025-05-20 | 4.38 | 4.40 | 0.03 | 0.69% | 4.35 | 4.45 | 192892 | 8486.32 | 1.51% |
| 2025-05-19 | 4.25 | 4.37 | 0.14 | 3.31% | 4.25 | 4.38 | 276830 | 11997.37 | 2.16% |
| 2025-05-16 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.31 | 156372 | 6657.96 | 1.22% |
| 2025-05-15 | 4.29 | 4.29 | 0.02 | 0.47% | 4.25 | 4.33 | 208543 | 8957.67 | 1.63% |
| 2025-05-14 | 4.21 | 4.27 | 0.05 | 1.18% | 4.18 | 4.29 | 186829 | 7924.81 | 1.46% |
| 2025-05-13 | 4.25 | 4.22 | -0.02 | -0.47% | 4.20 | 4.28 | 143794 | 6101.99 | 1.12% |
| 2025-05-12 | 4.26 | 4.24 | 0.02 | 0.47% | 4.20 | 4.28 | 122136 | 5163.53 | 0.95% |
| 2025-05-09 | 4.28 | 4.22 | -0.07 | -1.63% | 4.20 | 4.28 | 137925 | 5839.11 | 1.08% |
| 2025-05-08 | 4.24 | 4.29 | 0.03 | 0.70% | 4.21 | 4.30 | 155281 | 6619.03 | 1.21% |
| 2025-05-07 | 4.23 | 4.26 | 0.07 | 1.67% | 4.20 | 4.31 | 210349 | 8939.75 | 1.64% |
| 2025-05-06 | 4.15 | 4.19 | 0.05 | 1.21% | 4.15 | 4.20 | 166676 | 6957.88 | 1.30% |
| 2025-04-30 | 4.18 | 4.14 | -0.03 | -0.72% | 4.13 | 4.24 | 150454 | 6296.60 | 1.17% |
| 2025-04-29 | 4.15 | 4.17 | 0.00 | 0.00% | 4.12 | 4.21 | 132284 | 5519.58 | 1.03% |
| 2025-04-28 | 4.24 | 4.17 | -0.03 | -0.71% | 4.15 | 4.27 | 185179 | 7766.64 | 1.45% |
| 2025-04-25 | 4.21 | 4.20 | -0.01 | -0.24% | 4.19 | 4.28 | 127754 | 5399.84 | 1.00% |
| 2025-04-24 | 4.22 | 4.21 | -0.03 | -0.71% | 4.15 | 4.26 | 170115 | 7141.97 | 1.33% |
| 2025-04-23 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.32 | 198154 | 8434.56 | 1.55% |
| 2025-04-22 | 4.17 | 4.27 | 0.10 | 2.40% | 4.14 | 4.29 | 258952 | 10983.63 | 2.02% |
| 2025-04-21 | 4.08 | 4.17 | 0.05 | 1.21% | 4.08 | 4.19 | 139907 | 5812.71 | 1.09% |
| 2025-04-18 | 4.07 | 4.12 | 0.03 | 0.73% | 4.05 | 4.14 | 124437 | 5103.26 | 0.97% |
| 2025-04-17 | 4.00 | 4.09 | 0.05 | 1.24% | 3.98 | 4.16 | 162304 | 6645.79 | 1.27% |
| 2025-04-16 | 4.04 | 4.04 | -0.01 | -0.25% | 3.93 | 4.08 | 156705 | 6273.22 | 1.22% |
| 2025-04-15 | 4.05 | 4.05 | -0.03 | -0.74% | 4.01 | 4.11 | 115086 | 4666.02 | 0.90% |
| 2025-04-14 | 3.98 | 4.08 | 0.13 | 3.29% | 3.98 | 4.10 | 172576 | 7016.82 | 1.35% |
| 2025-04-11 | 3.92 | 3.95 | -0.01 | -0.25% | 3.92 | 4.01 | 152314 | 6053.85 | 1.19% |
| 2025-04-10 | 3.86 | 3.96 | 0.13 | 3.39% | 3.86 | 4.01 | 231244 | 9129.32 | 1.80% |
| 2025-04-09 | 3.65 | 3.83 | 0.08 | 2.13% | 3.49 | 3.85 | 322527 | 11885.52 | 2.52% |
| 2025-04-08 | 3.76 | 3.75 | -0.04 | -1.06% | 3.64 | 3.85 | 329930 | 12318.72 | 2.57% |
| 2025-04-07 | 4.06 | 3.79 | -0.42 | -9.98% | 3.79 | 4.06 | 199537 | 7701.99 | 1.56% |
| 2025-04-03 | 4.13 | 4.21 | 0.05 | 1.20% | 4.11 | 4.23 | 122289 | 5124.78 | 0.95% |
| 2025-04-02 | 4.14 | 4.16 | 0.01 | 0.24% | 4.12 | 4.18 | 73457 | 3053.96 | 0.57% |
| 2025-04-01 | 4.11 | 4.15 | 0.04 | 0.97% | 4.11 | 4.19 | 105503 | 4385.01 | 0.82% |
| 2025-03-31 | 4.15 | 4.11 | -0.05 | -1.20% | 4.06 | 4.16 | 136363 | 5597.60 | 1.06% |
| 2025-03-28 | 4.28 | 4.16 | -0.11 | -2.58% | 4.15 | 4.28 | 173333 | 7262.36 | 1.35% |
| 2025-03-27 | 4.27 | 4.27 | -0.01 | -0.23% | 4.23 | 4.31 | 99969 | 4275.90 | 0.78% |
| 2025-03-26 | 4.24 | 4.28 | 0.05 | 1.18% | 4.21 | 4.30 | 120393 | 5139.91 | 0.94% |
| 2025-03-25 | 4.23 | 4.23 | -0.01 | -0.24% | 4.19 | 4.26 | 122092 | 5154.94 | 0.95% |
| 2025-03-24 | 4.35 | 4.24 | -0.12 | -2.75% | 4.17 | 4.37 | 189641 | 8072.98 | 1.48% |
| 2025-03-21 | 4.40 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 145532 | 6371.52 | 1.14% |
| 2025-03-20 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.43 | 112193 | 4945.46 | 0.88% |
| 2025-03-19 | 4.44 | 4.40 | -0.05 | -1.12% | 4.38 | 4.44 | 138333 | 6095.03 | 1.08% |
| 2025-03-18 | 4.49 | 4.45 | -0.02 | -0.45% | 4.41 | 4.49 | 141613 | 6290.30 | 1.11% |
| 2025-03-17 | 4.48 | 4.47 | 0.01 | 0.22% | 4.45 | 4.54 | 184493 | 8287.80 | 1.44% |
| 2025-03-14 | 4.38 | 4.46 | 0.10 | 2.29% | 4.36 | 4.47 | 243027 | 10758.68 | 1.90% |
| 2025-03-13 | 4.37 | 4.36 | -0.02 | -0.46% | 4.30 | 4.39 | 151801 | 6582.48 | 1.18% |
| 2025-03-12 | 4.38 | 4.38 | 0.01 | 0.23% | 4.34 | 4.42 | 141718 | 6203.75 | 1.11% |
| 2025-03-11 | 4.31 | 4.37 | 0.02 | 0.46% | 4.26 | 4.37 | 147455 | 6386.25 | 1.15% |
| 2025-03-10 | 4.27 | 4.35 | 0.06 | 1.40% | 4.27 | 4.36 | 131022 | 5652.10 | 1.02% |
| 2025-03-07 | 4.34 | 4.29 | -0.07 | -1.61% | 4.28 | 4.36 | 162472 | 7016.34 | 1.27% |
| 2025-03-06 | 4.26 | 4.36 | 0.10 | 2.35% | 4.23 | 4.37 | 237773 | 10256.88 | 1.86% |
| 2025-03-05 | 4.27 | 4.26 | -0.02 | -0.47% | 4.19 | 4.29 | 155959 | 6583.77 | 1.22% |
海宁皮城(002344)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。
