| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.04 | 5.02 | -0.05 | -0.99% | 5.01 | 5.13 | 225904 | 11445.44 | 1.76% |
| 2026-02-05 | 5.01 | 5.07 | 0.04 | 0.80% | 4.98 | 5.08 | 221807 | 11186.82 | 1.73% |
| 2026-02-04 | 4.88 | 5.03 | 0.12 | 2.44% | 4.87 | 5.07 | 275132 | 13751.90 | 2.15% |
| 2026-02-03 | 4.96 | 4.91 | 0.01 | 0.20% | 4.87 | 5.00 | 200306 | 9859.11 | 1.56% |
| 2026-02-02 | 4.94 | 4.90 | -0.06 | -1.21% | 4.89 | 5.12 | 279741 | 13993.26 | 2.18% |
| 2026-01-30 | 4.97 | 4.96 | -0.03 | -0.60% | 4.87 | 5.02 | 204599 | 10120.16 | 1.60% |
| 2026-01-29 | 4.93 | 4.99 | 0.03 | 0.60% | 4.90 | 5.05 | 210363 | 10514.33 | 1.64% |
| 2026-01-28 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 155033 | 7682.63 | 1.21% |
| 2026-01-27 | 5.03 | 4.95 | -0.09 | -1.79% | 4.90 | 5.05 | 183935 | 9106.06 | 1.44% |
| 2026-01-26 | 5.08 | 5.04 | -0.05 | -0.98% | 4.99 | 5.10 | 201475 | 10126.60 | 1.57% |
| 2026-01-23 | 5.05 | 5.09 | 0.04 | 0.79% | 5.01 | 5.11 | 196274 | 9936.67 | 1.53% |
| 2026-01-22 | 4.96 | 5.05 | 0.09 | 1.81% | 4.93 | 5.06 | 203877 | 10221.49 | 1.59% |
| 2026-01-21 | 4.92 | 4.96 | 0.02 | 0.40% | 4.91 | 5.01 | 164159 | 8142.60 | 1.28% |
| 2026-01-20 | 4.94 | 4.94 | 0.01 | 0.20% | 4.90 | 4.97 | 206892 | 10215.27 | 1.61% |
| 2026-01-19 | 4.81 | 4.93 | 0.11 | 2.28% | 4.79 | 4.94 | 213976 | 10449.49 | 1.67% |
| 2026-01-16 | 4.95 | 4.82 | -0.13 | -2.63% | 4.80 | 4.98 | 281429 | 13667.74 | 2.20% |
| 2026-01-15 | 5.05 | 4.95 | -0.14 | -2.75% | 4.92 | 5.09 | 360051 | 17966.98 | 2.81% |
| 2026-01-14 | 4.99 | 5.09 | 0.08 | 1.60% | 4.97 | 5.35 | 596056 | 30684.97 | 4.65% |
| 2026-01-13 | 4.96 | 5.01 | 0.03 | 0.60% | 4.94 | 5.09 | 364508 | 18310.61 | 2.84% |
| 2026-01-12 | 4.94 | 4.98 | 0.03 | 0.61% | 4.92 | 5.05 | 335071 | 16702.52 | 2.61% |
| 2026-01-09 | 4.80 | 4.95 | 0.16 | 3.34% | 4.78 | 5.06 | 418732 | 20699.49 | 3.27% |
| 2026-01-08 | 4.73 | 4.79 | 0.04 | 0.84% | 4.71 | 4.80 | 166338 | 7928.06 | 1.30% |
| 2026-01-07 | 4.77 | 4.75 | -0.02 | -0.42% | 4.71 | 4.83 | 242851 | 11563.29 | 1.90% |
| 2026-01-06 | 4.73 | 4.77 | 0.05 | 1.06% | 4.72 | 4.78 | 193147 | 9178.01 | 1.51% |
| 2026-01-05 | 4.78 | 4.72 | -0.02 | -0.42% | 4.71 | 4.78 | 200944 | 9513.56 | 1.57% |
| 2025-12-31 | 4.80 | 4.74 | -0.04 | -0.84% | 4.70 | 4.81 | 173927 | 8245.36 | 1.36% |
| 2025-12-30 | 4.81 | 4.78 | -0.05 | -1.04% | 4.71 | 4.92 | 291736 | 14007.08 | 2.28% |
| 2025-12-29 | 4.95 | 4.83 | -0.13 | -2.62% | 4.82 | 5.00 | 252225 | 12312.39 | 1.97% |
| 2025-12-26 | 4.90 | 4.96 | 0.05 | 1.02% | 4.89 | 4.98 | 252167 | 12458.61 | 1.97% |
| 2025-12-25 | 4.91 | 4.91 | -0.01 | -0.20% | 4.87 | 4.95 | 212206 | 10413.32 | 1.66% |
| 2025-12-24 | 4.99 | 4.92 | -0.07 | -1.40% | 4.89 | 5.02 | 293372 | 14448.33 | 2.29% |
| 2025-12-23 | 4.93 | 4.99 | 0.04 | 0.81% | 4.89 | 5.02 | 288889 | 14330.52 | 2.25% |
| 2025-12-22 | 5.01 | 4.95 | -0.07 | -1.39% | 4.93 | 5.05 | 295630 | 14683.27 | 2.31% |
| 2025-12-19 | 4.82 | 5.02 | 0.20 | 4.15% | 4.78 | 5.03 | 480374 | 23762.63 | 3.75% |
| 2025-12-18 | 4.71 | 4.82 | 0.08 | 1.69% | 4.69 | 4.85 | 314965 | 15113.19 | 2.46% |
| 2025-12-17 | 4.73 | 4.74 | -0.02 | -0.42% | 4.67 | 4.85 | 355693 | 16901.15 | 2.78% |
| 2025-12-16 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.84 | 363311 | 17372.11 | 2.84% |
| 2025-12-15 | 4.70 | 4.73 | 0.09 | 1.94% | 4.65 | 4.85 | 330523 | 15683.77 | 2.58% |
| 2025-12-12 | 4.68 | 4.64 | -0.04 | -0.85% | 4.60 | 4.70 | 285858 | 13304.21 | 2.23% |
| 2025-12-11 | 4.92 | 4.68 | -0.18 | -3.70% | 4.67 | 4.95 | 433861 | 20652.23 | 3.39% |
| 2025-12-10 | 5.02 | 4.86 | -0.10 | -2.02% | 4.86 | 5.05 | 487790 | 24032.09 | 3.81% |
| 2025-12-09 | 5.09 | 4.96 | -0.14 | -2.75% | 4.91 | 5.10 | 591793 | 29462.51 | 4.62% |
| 2025-12-08 | 5.11 | 5.10 | -0.01 | -0.20% | 5.04 | 5.17 | 819213 | 41707.94 | 6.39% |
| 2025-12-05 | 5.34 | 5.11 | -0.25 | -4.66% | 5.05 | 5.36 | 1366048 | 70261.16 | 10.66% |
| 2025-12-04 | 4.90 | 5.36 | 0.49 | 10.06% | 4.80 | 5.36 | 989701 | 50813.26 | 7.72% |
| 2025-12-03 | 4.76 | 4.87 | 0.09 | 1.88% | 4.70 | 4.97 | 444964 | 21558.82 | 3.47% |
| 2025-12-02 | 4.67 | 4.78 | 0.10 | 2.14% | 4.62 | 4.80 | 209823 | 9943.74 | 1.64% |
| 2025-12-01 | 4.65 | 4.68 | 0.03 | 0.65% | 4.64 | 4.74 | 151472 | 7107.91 | 1.18% |
| 2025-11-28 | 4.55 | 4.65 | 0.08 | 1.75% | 4.48 | 4.65 | 137199 | 6277.88 | 1.07% |
| 2025-11-27 | 4.58 | 4.57 | 0.00 | 0.00% | 4.53 | 4.64 | 114181 | 5243.29 | 0.89% |
| 2025-11-26 | 4.54 | 4.57 | 0.04 | 0.88% | 4.53 | 4.63 | 116381 | 5332.09 | 0.91% |
| 2025-11-25 | 4.51 | 4.53 | 0.04 | 0.89% | 4.49 | 4.58 | 124381 | 5648.26 | 0.97% |
| 2025-11-24 | 4.55 | 4.49 | 0.00 | 0.00% | 4.47 | 4.57 | 156815 | 7077.22 | 1.22% |
| 2025-11-21 | 4.65 | 4.49 | -0.21 | -4.47% | 4.48 | 4.71 | 231939 | 10611.70 | 1.81% |
| 2025-11-20 | 4.81 | 4.70 | -0.10 | -2.08% | 4.64 | 4.81 | 210912 | 9933.15 | 1.65% |
| 2025-11-19 | 4.82 | 4.80 | -0.01 | -0.21% | 4.77 | 4.88 | 163334 | 7853.32 | 1.27% |
| 2025-11-18 | 4.93 | 4.81 | -0.09 | -1.84% | 4.76 | 4.94 | 215666 | 10376.40 | 1.68% |
| 2025-11-17 | 4.86 | 4.90 | 0.04 | 0.82% | 4.82 | 4.92 | 150686 | 7355.78 | 1.18% |
| 2025-11-14 | 4.81 | 4.86 | 0.04 | 0.83% | 4.80 | 4.91 | 174777 | 8517.19 | 1.36% |
| 2025-11-13 | 4.79 | 4.82 | 0.03 | 0.63% | 4.73 | 4.84 | 128421 | 6162.07 | 1.00% |
| 2025-11-12 | 4.82 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 114601 | 5499.51 | 0.89% |
| 2025-11-11 | 4.82 | 4.81 | 0.00 | 0.00% | 4.77 | 4.82 | 116601 | 5589.97 | 0.91% |
| 2025-11-10 | 4.77 | 4.81 | 0.05 | 1.05% | 4.73 | 4.83 | 130801 | 6270.38 | 1.02% |
| 2025-11-07 | 4.74 | 4.76 | 0.03 | 0.63% | 4.73 | 4.81 | 132149 | 6301.86 | 1.03% |
| 2025-11-06 | 4.79 | 4.73 | -0.06 | -1.25% | 4.71 | 4.80 | 135113 | 6400.69 | 1.05% |
| 2025-11-05 | 4.67 | 4.79 | 0.09 | 1.91% | 4.65 | 4.81 | 223807 | 10664.18 | 1.75% |
| 2025-11-04 | 4.63 | 4.70 | 0.06 | 1.29% | 4.61 | 4.72 | 230746 | 10805.48 | 1.80% |
| 2025-11-03 | 4.59 | 4.64 | 0.06 | 1.31% | 4.57 | 4.65 | 136312 | 6295.40 | 1.06% |
| 2025-10-31 | 4.55 | 4.58 | 0.04 | 0.88% | 4.53 | 4.60 | 113233 | 5172.03 | 0.88% |
| 2025-10-30 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.63 | 119067 | 5449.71 | 0.93% |
| 2025-10-29 | 4.60 | 4.60 | -0.01 | -0.22% | 4.51 | 4.60 | 138130 | 6297.51 | 1.08% |
| 2025-10-28 | 4.62 | 4.61 | 0.01 | 0.22% | 4.58 | 4.64 | 125554 | 5785.10 | 0.98% |
| 2025-10-27 | 4.60 | 4.60 | 0.04 | 0.88% | 4.57 | 4.65 | 176030 | 8109.77 | 1.37% |
| 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% |
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。
