| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.68 | 4.56 | -0.11 | -2.36% | 4.55 | 4.68 | 157097 | 7226.27 | 1.23% |
| 2025-10-23 | 4.64 | 4.67 | 0.03 | 0.65% | 4.58 | 4.67 | 160038 | 7394.64 | 1.25% |
| 2025-10-22 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.67 | 196560 | 9095.54 | 1.53% |
| 2025-10-21 | 4.44 | 4.59 | 0.16 | 3.61% | 4.41 | 4.59 | 267707 | 12138.82 | 2.09% |
| 2025-10-20 | 4.39 | 4.43 | 0.06 | 1.37% | 4.38 | 4.43 | 94089 | 4144.72 | 0.73% |
| 2025-10-17 | 4.41 | 4.37 | -0.05 | -1.13% | 4.37 | 4.46 | 129668 | 5727.46 | 1.01% |
| 2025-10-16 | 4.43 | 4.42 | -0.03 | -0.67% | 4.41 | 4.47 | 107176 | 4749.50 | 0.84% |
| 2025-10-15 | 4.42 | 4.45 | 0.03 | 0.68% | 4.42 | 4.48 | 126421 | 5628.16 | 0.99% |
| 2025-10-14 | 4.44 | 4.42 | 0.00 | 0.00% | 4.40 | 4.49 | 199696 | 8874.83 | 1.56% |
| 2025-10-13 | 4.38 | 4.42 | -0.05 | -1.12% | 4.28 | 4.44 | 193341 | 8493.59 | 1.51% |
| 2025-10-10 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.53 | 169465 | 7623.35 | 1.32% |
| 2025-10-09 | 4.44 | 4.46 | 0.05 | 1.13% | 4.42 | 4.48 | 135907 | 6047.28 | 1.06% |
| 2025-09-30 | 4.48 | 4.41 | -0.08 | -1.78% | 4.40 | 4.48 | 166988 | 7412.34 | 1.30% |
| 2025-09-29 | 4.42 | 4.49 | 0.07 | 1.58% | 4.33 | 4.51 | 218877 | 9715.16 | 1.71% |
| 2025-09-26 | 4.42 | 4.42 | 0.01 | 0.23% | 4.37 | 4.46 | 204185 | 9014.14 | 1.59% |
| 2025-09-25 | 4.52 | 4.41 | -0.11 | -2.43% | 4.39 | 4.53 | 233465 | 10390.00 | 1.82% |
| 2025-09-24 | 4.47 | 4.52 | 0.06 | 1.35% | 4.44 | 4.62 | 264222 | 11987.71 | 2.06% |
| 2025-09-23 | 4.63 | 4.46 | -0.15 | -3.25% | 4.38 | 4.64 | 375730 | 16767.77 | 2.93% |
| 2025-09-22 | 4.78 | 4.61 | -0.19 | -3.96% | 4.58 | 4.83 | 478157 | 22206.84 | 3.73% |
| 2025-09-19 | 4.88 | 4.80 | -0.08 | -1.64% | 4.71 | 4.95 | 707356 | 33891.46 | 5.52% |
| 2025-09-18 | 4.71 | 4.88 | 0.17 | 3.61% | 4.65 | 5.18 | 1040596 | 51757.02 | 8.12% |
| 2025-09-17 | 4.59 | 4.71 | 0.12 | 2.61% | 4.52 | 4.77 | 407045 | 18918.55 | 3.18% |
| 2025-09-16 | 4.55 | 4.59 | 0.05 | 1.10% | 4.54 | 4.60 | 161650 | 7392.11 | 1.26% |
| 2025-09-15 | 4.55 | 4.54 | 0.00 | 0.00% | 4.48 | 4.58 | 147097 | 6651.04 | 1.15% |
| 2025-09-12 | 4.53 | 4.54 | 0.00 | 0.00% | 4.53 | 4.59 | 149061 | 6785.65 | 1.16% |
| 2025-09-11 | 4.56 | 4.54 | -0.02 | -0.44% | 4.46 | 4.57 | 157749 | 7102.76 | 1.23% |
| 2025-09-10 | 4.52 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 191529 | 8700.67 | 1.49% |
| 2025-09-09 | 4.45 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 168778 | 7568.76 | 1.32% |
| 2025-09-08 | 4.43 | 4.47 | 0.03 | 0.68% | 4.42 | 4.51 | 178708 | 7990.66 | 1.39% |
| 2025-09-05 | 4.46 | 4.44 | -0.02 | -0.45% | 4.36 | 4.46 | 193982 | 8544.30 | 1.51% |
| 2025-09-04 | 4.34 | 4.46 | 0.12 | 2.76% | 4.32 | 4.51 | 265825 | 11800.43 | 2.07% |
| 2025-09-03 | 4.44 | 4.34 | -0.11 | -2.47% | 4.32 | 4.45 | 159334 | 6987.85 | 1.24% |
| 2025-09-02 | 4.46 | 4.45 | -0.01 | -0.22% | 4.39 | 4.47 | 190321 | 8425.84 | 1.49% |
| 2025-09-01 | 4.44 | 4.46 | 0.02 | 0.45% | 4.41 | 4.53 | 217175 | 9731.36 | 1.69% |
| 2025-08-29 | 4.45 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 162782 | 7256.53 | 1.27% |
| 2025-08-28 | 4.50 | 4.47 | -0.03 | -0.67% | 4.34 | 4.55 | 264339 | 11751.24 | 2.06% |
| 2025-08-27 | 4.70 | 4.50 | -0.22 | -4.66% | 4.49 | 4.70 | 447859 | 20483.44 | 3.49% |
| 2025-08-26 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.77 | 184984 | 8751.07 | 1.44% |
| 2025-08-25 | 4.70 | 4.73 | 0.05 | 1.07% | 4.65 | 4.75 | 221871 | 10456.38 | 1.73% |
| 2025-08-22 | 4.65 | 4.68 | 0.01 | 0.21% | 4.60 | 4.68 | 190827 | 8858.89 | 1.49% |
| 2025-08-21 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 197498 | 9233.13 | 1.54% |
| 2025-08-20 | 4.55 | 4.69 | 0.15 | 3.30% | 4.52 | 4.69 | 264946 | 12280.98 | 2.07% |
| 2025-08-19 | 4.48 | 4.54 | 0.07 | 1.57% | 4.46 | 4.55 | 171100 | 7734.08 | 1.34% |
| 2025-08-18 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.53 | 186602 | 8372.51 | 1.46% |
| 2025-08-15 | 4.37 | 4.46 | 0.07 | 1.59% | 4.37 | 4.46 | 140251 | 6195.78 | 1.09% |
| 2025-08-14 | 4.49 | 4.39 | -0.10 | -2.23% | 4.37 | 4.49 | 167776 | 7436.85 | 1.31% |
| 2025-08-13 | 4.52 | 4.49 | -0.01 | -0.22% | 4.47 | 4.55 | 140696 | 6327.27 | 1.10% |
| 2025-08-12 | 4.52 | 4.50 | -0.02 | -0.44% | 4.49 | 4.54 | 97072 | 4378.90 | 0.76% |
| 2025-08-11 | 4.48 | 4.52 | 0.04 | 0.89% | 4.45 | 4.52 | 117422 | 5274.42 | 0.92% |
| 2025-08-08 | 4.45 | 4.48 | 0.02 | 0.45% | 4.42 | 4.49 | 125316 | 5577.64 | 0.98% |
| 2025-08-07 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.50 | 153392 | 6843.55 | 1.20% |
| 2025-08-06 | 4.46 | 4.46 | 0.00 | 0.00% | 4.42 | 4.47 | 105753 | 4701.71 | 0.83% |
| 2025-08-05 | 4.44 | 4.46 | 0.03 | 0.68% | 4.43 | 4.48 | 103460 | 4607.44 | 0.81% |
| 2025-08-04 | 4.45 | 4.43 | -0.04 | -0.89% | 4.40 | 4.45 | 125007 | 5531.19 | 0.98% |
| 2025-08-01 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 100711 | 4501.50 | 0.79% |
| 2025-07-31 | 4.55 | 4.47 | -0.07 | -1.54% | 4.44 | 4.56 | 145940 | 6544.92 | 1.14% |
| 2025-07-30 | 4.56 | 4.54 | -0.01 | -0.22% | 4.50 | 4.57 | 126075 | 5722.99 | 0.98% |
| 2025-07-29 | 4.58 | 4.59 | 0.00 | 0.00% | 4.52 | 4.60 | 132373 | 6030.93 | 1.03% |
| 2025-07-28 | 4.62 | 4.59 | -0.04 | -0.86% | 4.56 | 4.63 | 127328 | 5845.11 | 0.99% |
| 2025-07-25 | 4.64 | 4.63 | 0.02 | 0.43% | 4.61 | 4.69 | 191698 | 8912.96 | 1.50% |
| 2025-07-24 | 4.56 | 4.61 | 0.08 | 1.77% | 4.54 | 4.62 | 178750 | 8214.17 | 1.39% |
| 2025-07-23 | 4.59 | 4.53 | -0.05 | -1.09% | 4.53 | 4.62 | 146294 | 6690.95 | 1.14% |
| 2025-07-22 | 4.58 | 4.58 | 0.01 | 0.22% | 4.51 | 4.60 | 134250 | 6112.23 | 1.05% |
| 2025-07-21 | 4.50 | 4.57 | 0.08 | 1.78% | 4.49 | 4.58 | 148475 | 6755.46 | 1.16% |
| 2025-07-18 | 4.51 | 4.49 | 0.00 | 0.00% | 4.47 | 4.51 | 87452 | 3924.54 | 0.68% |
| 2025-07-17 | 4.51 | 4.49 | 0.00 | 0.00% | 4.45 | 4.55 | 123502 | 5557.60 | 0.96% |
| 2025-07-16 | 4.45 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 114143 | 5114.85 | 0.89% |
| 2025-07-15 | 4.52 | 4.45 | -0.05 | -1.11% | 4.40 | 4.52 | 148347 | 6587.57 | 1.16% |
| 2025-07-14 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.55 | 124798 | 5640.44 | 0.97% |
| 2025-07-11 | 4.51 | 4.50 | -0.04 | -0.88% | 4.46 | 4.53 | 151927 | 6820.31 | 1.19% |
| 2025-07-10 | 4.44 | 4.54 | 0.10 | 2.25% | 4.43 | 4.55 | 185023 | 8321.62 | 1.44% |
| 2025-07-09 | 4.43 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 168892 | 7496.90 | 1.32% |
| 2025-07-08 | 4.40 | 4.42 | 0.01 | 0.23% | 4.39 | 4.44 | 110680 | 4882.10 | 0.86% |
| 2025-07-07 | 4.34 | 4.41 | 0.07 | 1.61% | 4.32 | 4.41 | 153022 | 6707.23 | 1.19% |
| 2025-07-04 | 4.35 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 108720 | 4728.15 | 0.85% |
| 2025-07-03 | 4.36 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 93902 | 4095.84 | 0.73% |
| 2025-07-02 | 4.35 | 4.36 | 0.02 | 0.46% | 4.33 | 4.37 | 100686 | 4379.19 | 0.79% |
| 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% |
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。
