| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 4.25 | 4.28 | 0.01 | 0.23% | 4.22 | 4.29 | 98683 | 4204.82 | 0.77% |
| 2025-03-03 | 4.30 | 4.27 | -0.04 | -0.93% | 4.25 | 4.36 | 189945 | 8180.60 | 1.48% |
| 2025-02-28 | 4.45 | 4.31 | -0.15 | -3.36% | 4.29 | 4.46 | 258810 | 11278.16 | 2.02% |
| 2025-02-27 | 4.37 | 4.46 | 0.10 | 2.29% | 4.34 | 4.47 | 305813 | 13466.64 | 2.39% |
| 2025-02-26 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.38 | 151976 | 6610.27 | 1.19% |
| 2025-02-25 | 4.34 | 4.32 | -0.04 | -0.92% | 4.28 | 4.38 | 168433 | 7309.03 | 1.31% |
| 2025-02-24 | 4.32 | 4.36 | 0.03 | 0.69% | 4.30 | 4.44 | 226245 | 9888.50 | 1.77% |
| 2025-02-21 | 4.35 | 4.33 | -0.04 | -0.92% | 4.25 | 4.37 | 194760 | 8389.14 | 1.52% |
| 2025-02-20 | 4.32 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 181700 | 7913.58 | 1.42% |
| 2025-02-19 | 4.32 | 4.34 | 0.03 | 0.70% | 4.28 | 4.34 | 165642 | 7148.29 | 1.29% |
| 2025-02-18 | 4.49 | 4.31 | -0.19 | -4.22% | 4.29 | 4.49 | 229232 | 10034.54 | 1.79% |
| 2025-02-17 | 4.42 | 4.50 | 0.08 | 1.81% | 4.39 | 4.51 | 240905 | 10757.53 | 1.88% |
| 2025-02-14 | 4.48 | 4.42 | -0.11 | -2.43% | 4.40 | 4.56 | 261033 | 11624.47 | 2.04% |
| 2025-02-13 | 4.47 | 4.53 | 0.06 | 1.34% | 4.44 | 4.62 | 398779 | 18096.93 | 3.11% |
| 2025-02-12 | 4.42 | 4.47 | 0.04 | 0.90% | 4.39 | 4.47 | 229863 | 10188.80 | 1.79% |
| 2025-02-11 | 4.45 | 4.43 | -0.01 | -0.23% | 4.35 | 4.46 | 228538 | 10040.94 | 1.78% |
| 2025-02-10 | 4.34 | 4.44 | 0.13 | 3.02% | 4.33 | 4.44 | 291249 | 12777.56 | 2.27% |
| 2025-02-07 | 4.22 | 4.31 | 0.08 | 1.89% | 4.20 | 4.39 | 318964 | 13752.03 | 2.49% |
| 2025-02-06 | 4.16 | 4.23 | 0.08 | 1.93% | 4.08 | 4.23 | 222274 | 9249.45 | 1.73% |
| 2025-02-05 | 4.19 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 203309 | 8464.85 | 1.59% |
| 2025-01-27 | 4.24 | 4.17 | -0.06 | -1.42% | 4.17 | 4.29 | 192984 | 8176.49 | 1.51% |
| 2025-01-24 | 4.17 | 4.23 | 0.04 | 0.95% | 4.14 | 4.24 | 204209 | 8566.29 | 1.59% |
| 2025-01-23 | 4.23 | 4.19 | -0.01 | -0.24% | 4.19 | 4.31 | 249728 | 10634.76 | 1.95% |
| 2025-01-22 | 4.28 | 4.20 | -0.11 | -2.55% | 4.17 | 4.29 | 270743 | 11426.10 | 2.11% |
| 2025-01-21 | 4.38 | 4.31 | -0.03 | -0.69% | 4.29 | 4.42 | 251225 | 10906.20 | 1.96% |
| 2025-01-20 | 4.34 | 4.34 | 0.03 | 0.70% | 4.25 | 4.40 | 285083 | 12392.12 | 2.22% |
| 2025-01-17 | 4.37 | 4.31 | -0.08 | -1.82% | 4.28 | 4.40 | 284843 | 12327.93 | 2.22% |
| 2025-01-16 | 4.38 | 4.39 | 0.09 | 2.09% | 4.31 | 4.47 | 409950 | 17997.73 | 3.20% |
| 2025-01-15 | 4.30 | 4.30 | 0.01 | 0.23% | 4.22 | 4.35 | 383372 | 16448.75 | 2.99% |
| 2025-01-14 | 4.10 | 4.29 | 0.22 | 5.41% | 4.10 | 4.30 | 542123 | 22763.48 | 4.23% |
| 2025-01-13 | 4.18 | 4.07 | -0.28 | -6.44% | 4.02 | 4.24 | 585020 | 24006.79 | 4.57% |
| 2025-01-10 | 4.42 | 4.35 | 0.10 | 2.35% | 4.21 | 4.68 | 909369 | 40632.50 | 7.10% |
| 2025-01-09 | 4.21 | 4.25 | -0.01 | -0.23% | 4.20 | 4.30 | 283859 | 12057.92 | 2.22% |
| 2025-01-08 | 4.21 | 4.26 | 0.03 | 0.71% | 4.14 | 4.31 | 320120 | 13537.36 | 2.50% |
| 2025-01-07 | 4.13 | 4.23 | 0.10 | 2.42% | 4.09 | 4.24 | 300046 | 12474.81 | 2.34% |
| 2025-01-06 | 4.21 | 4.13 | -0.16 | -3.73% | 4.09 | 4.28 | 401759 | 16747.69 | 3.14% |
| 2025-01-03 | 4.72 | 4.29 | -0.48 | -10.06% | 4.29 | 4.74 | 708530 | 31223.34 | 5.53% |
| 2025-01-02 | 4.65 | 4.77 | 0.12 | 2.58% | 4.65 | 4.94 | 661583 | 31819.04 | 5.16% |
| 2024-12-31 | 4.81 | 4.65 | -0.16 | -3.33% | 4.64 | 4.90 | 434943 | 20726.47 | 3.39% |
| 2024-12-30 | 4.85 | 4.81 | -0.07 | -1.43% | 4.76 | 4.89 | 410759 | 19740.28 | 3.21% |
| 2024-12-27 | 4.91 | 4.88 | -0.09 | -1.81% | 4.83 | 5.04 | 632946 | 31319.96 | 4.94% |
| 2024-12-26 | 4.97 | 4.97 | -0.10 | -1.97% | 4.89 | 5.09 | 725723 | 36051.39 | 5.66% |
| 2024-12-25 | 5.06 | 5.07 | -0.10 | -1.93% | 4.86 | 5.12 | 971057 | 48354.30 | 7.58% |
| 2024-12-24 | 4.66 | 5.17 | 0.47 | 10.00% | 4.60 | 5.17 | 942333 | 46108.33 | 7.35% |
| 2024-12-23 | 4.76 | 4.70 | -0.10 | -2.08% | 4.58 | 4.95 | 759738 | 36154.60 | 5.93% |
| 2024-12-20 | 4.68 | 4.80 | 0.11 | 2.35% | 4.67 | 4.86 | 453836 | 21684.28 | 3.54% |
| 2024-12-19 | 4.74 | 4.69 | -0.13 | -2.70% | 4.65 | 4.80 | 441946 | 20774.44 | 3.45% |
| 2024-12-18 | 4.86 | 4.82 | 0.00 | 0.00% | 4.77 | 4.91 | 384736 | 18603.17 | 3.00% |
| 2024-12-17 | 5.10 | 4.82 | -0.38 | -7.31% | 4.80 | 5.15 | 750552 | 36793.07 | 5.86% |
| 2024-12-16 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.37 | 762645 | 40127.29 | 5.95% |
| 2024-12-13 | 5.41 | 5.16 | -0.30 | -5.49% | 5.16 | 5.41 | 956785 | 50103.02 | 7.47% |
| 2024-12-12 | 5.13 | 5.46 | 0.36 | 7.06% | 5.08 | 5.49 | 1422712 | 75261.44 | 11.10% |
| 2024-12-11 | 4.95 | 5.10 | 0.12 | 2.41% | 4.90 | 5.10 | 686962 | 34532.63 | 5.36% |
| 2024-12-10 | 5.20 | 4.98 | -0.11 | -2.16% | 4.97 | 5.22 | 958146 | 48666.68 | 7.48% |
| 2024-12-09 | 5.00 | 5.09 | 0.12 | 2.41% | 4.95 | 5.20 | 1193851 | 60509.54 | 9.32% |
| 2024-12-06 | 4.92 | 4.97 | 0.04 | 0.81% | 4.86 | 4.99 | 582003 | 28719.96 | 4.54% |
| 2024-12-05 | 4.86 | 4.93 | 0.04 | 0.82% | 4.86 | 4.95 | 526242 | 25805.15 | 4.11% |
| 2024-12-04 | 5.00 | 4.89 | -0.12 | -2.40% | 4.86 | 5.13 | 869616 | 43422.18 | 6.79% |
| 2024-12-03 | 4.99 | 5.01 | 0.02 | 0.40% | 4.90 | 5.06 | 803596 | 39904.63 | 6.27% |
| 2024-12-02 | 4.93 | 4.99 | 0.07 | 1.42% | 4.88 | 5.03 | 1009653 | 50112.56 | 7.88% |
| 2024-11-29 | 4.81 | 4.92 | 0.12 | 2.50% | 4.70 | 4.93 | 1235032 | 59759.81 | 9.64% |
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。
