| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.90 | 12.04 | 0.20 | 1.69% | 11.87 | 12.07 | 50426 | 6031.25 | 0.40% |
| 2026-02-02 | 12.28 | 11.84 | -0.53 | -4.28% | 11.80 | 12.28 | 66514 | 8013.64 | 0.53% |
| 2026-01-30 | 12.40 | 12.37 | -0.09 | -0.72% | 12.24 | 12.52 | 50360 | 6235.98 | 0.40% |
| 2026-01-29 | 12.27 | 12.46 | 0.15 | 1.22% | 12.26 | 12.53 | 44981 | 5585.81 | 0.36% |
| 2026-01-28 | 12.41 | 12.31 | -0.05 | -0.40% | 12.24 | 12.45 | 47252 | 5835.94 | 0.38% |
| 2026-01-27 | 12.55 | 12.36 | -0.18 | -1.44% | 12.10 | 12.56 | 50315 | 6189.05 | 0.40% |
| 2026-01-26 | 12.50 | 12.54 | 0.07 | 0.56% | 12.28 | 12.56 | 73631 | 9158.79 | 0.59% |
| 2026-01-23 | 12.43 | 12.47 | 0.10 | 0.81% | 12.35 | 12.54 | 50754 | 6325.56 | 0.41% |
| 2026-01-22 | 12.37 | 12.37 | 0.01 | 0.08% | 12.33 | 12.45 | 36319 | 4496.07 | 0.29% |
| 2026-01-21 | 12.24 | 12.36 | 0.07 | 0.57% | 12.21 | 12.47 | 45001 | 5555.60 | 0.36% |
| 2026-01-20 | 12.23 | 12.29 | 0.14 | 1.15% | 12.16 | 12.35 | 38473 | 4713.64 | 0.31% |
| 2026-01-19 | 12.10 | 12.15 | 0.02 | 0.16% | 12.08 | 12.23 | 35870 | 4355.36 | 0.29% |
| 2026-01-16 | 12.35 | 12.13 | -0.22 | -1.78% | 12.08 | 12.41 | 45179 | 5504.42 | 0.36% |
| 2026-01-15 | 12.30 | 12.35 | 0.05 | 0.41% | 12.25 | 12.50 | 63318 | 7824.81 | 0.51% |
| 2026-01-14 | 12.43 | 12.30 | -0.13 | -1.05% | 12.15 | 12.57 | 70904 | 8787.51 | 0.57% |
| 2026-01-13 | 12.54 | 12.43 | 0.09 | 0.73% | 12.37 | 12.64 | 62624 | 7838.59 | 0.50% |
| 2026-01-12 | 12.32 | 12.34 | 0.03 | 0.24% | 12.19 | 12.48 | 45171 | 5547.43 | 0.36% |
| 2026-01-09 | 12.12 | 12.31 | 0.23 | 1.90% | 12.05 | 12.33 | 41001 | 4998.93 | 0.33% |
| 2026-01-08 | 12.11 | 12.08 | -0.02 | -0.17% | 12.06 | 12.18 | 26620 | 3224.40 | 0.21% |
| 2026-01-07 | 12.13 | 12.10 | -0.02 | -0.17% | 12.02 | 12.15 | 35483 | 4289.37 | 0.28% |
| 2026-01-06 | 12.16 | 12.12 | 0.02 | 0.17% | 11.98 | 12.16 | 40513 | 4888.46 | 0.32% |
| 2026-01-05 | 11.86 | 12.10 | 0.31 | 2.63% | 11.81 | 12.14 | 41379 | 4969.06 | 0.33% |
| 2025-12-31 | 11.84 | 11.79 | -0.02 | -0.17% | 11.74 | 11.87 | 19314 | 2278.48 | 0.15% |
| 2025-12-30 | 11.86 | 11.81 | 0.02 | 0.17% | 11.71 | 11.94 | 24763 | 2928.56 | 0.20% |
| 2025-12-29 | 12.01 | 11.79 | -0.24 | -2.00% | 11.78 | 12.02 | 21436 | 2543.93 | 0.17% |
| 2025-12-26 | 12.04 | 12.03 | 0.02 | 0.17% | 11.92 | 12.09 | 29415 | 3532.14 | 0.24% |
| 2025-12-25 | 11.91 | 12.01 | 0.13 | 1.09% | 11.87 | 12.06 | 23110 | 2767.77 | 0.19% |
| 2025-12-24 | 11.83 | 11.88 | 0.12 | 1.02% | 11.75 | 11.92 | 26985 | 3196.87 | 0.22% |
| 2025-12-23 | 11.85 | 11.76 | -0.03 | -0.25% | 11.75 | 11.97 | 23841 | 2820.29 | 0.19% |
| 2025-12-22 | 11.83 | 11.79 | -0.03 | -0.25% | 11.71 | 11.85 | 23907 | 2819.12 | 0.19% |
| 2025-12-19 | 11.70 | 11.82 | 0.12 | 1.03% | 11.69 | 11.95 | 40596 | 4812.65 | 0.33% |
| 2025-12-18 | 11.64 | 11.70 | 0.06 | 0.52% | 11.60 | 11.77 | 20435 | 2389.71 | 0.16% |
| 2025-12-17 | 11.70 | 11.64 | -0.03 | -0.26% | 11.53 | 11.71 | 26901 | 3126.21 | 0.22% |
| 2025-12-16 | 11.69 | 11.67 | 0.00 | 0.00% | 11.54 | 11.69 | 28260 | 3279.86 | 0.23% |
| 2025-12-15 | 11.63 | 11.67 | 0.04 | 0.34% | 11.50 | 11.74 | 28976 | 3376.36 | 0.23% |
| 2025-12-12 | 11.83 | 11.63 | -0.14 | -1.19% | 11.63 | 11.85 | 29475 | 3450.51 | 0.24% |
| 2025-12-11 | 11.98 | 11.77 | -0.18 | -1.51% | 11.77 | 11.99 | 27118 | 3213.80 | 0.22% |
| 2025-12-10 | 11.89 | 11.95 | 0.05 | 0.42% | 11.80 | 12.01 | 23211 | 2769.21 | 0.19% |
| 2025-12-09 | 11.95 | 11.90 | -0.04 | -0.34% | 11.87 | 12.01 | 28986 | 3457.46 | 0.23% |
| 2025-12-08 | 12.14 | 11.94 | -0.12 | -1.00% | 11.94 | 12.18 | 35632 | 4280.87 | 0.29% |
| 2025-12-05 | 12.09 | 12.06 | -0.03 | -0.25% | 11.86 | 12.09 | 29149 | 3493.03 | 0.23% |
| 2025-12-04 | 12.12 | 12.09 | -0.04 | -0.33% | 12.05 | 12.19 | 22676 | 2745.54 | 0.18% |
| 2025-12-03 | 12.04 | 12.13 | 0.08 | 0.66% | 11.99 | 12.23 | 33663 | 4079.31 | 0.27% |
| 2025-12-02 | 12.00 | 12.05 | 0.09 | 0.75% | 11.84 | 12.09 | 31303 | 3749.05 | 0.25% |
| 2025-12-01 | 11.79 | 11.96 | 0.15 | 1.27% | 11.75 | 12.03 | 34458 | 4111.00 | 0.28% |
| 2025-11-28 | 11.69 | 11.81 | 0.12 | 1.03% | 11.62 | 11.85 | 26171 | 3072.92 | 0.21% |
| 2025-11-27 | 11.86 | 11.69 | -0.17 | -1.43% | 11.66 | 11.89 | 30536 | 3587.25 | 0.24% |
| 2025-11-26 | 11.82 | 11.86 | 0.06 | 0.51% | 11.78 | 12.09 | 30773 | 3671.43 | 0.25% |
| 2025-11-25 | 11.71 | 11.80 | 0.09 | 0.77% | 11.68 | 11.96 | 31475 | 3728.31 | 0.25% |
| 2025-11-24 | 11.63 | 11.71 | 0.14 | 1.21% | 11.58 | 11.80 | 32522 | 3811.11 | 0.26% |
| 2025-11-21 | 12.02 | 11.57 | -0.50 | -4.14% | 11.54 | 12.10 | 45380 | 5327.83 | 0.36% |
| 2025-11-20 | 12.03 | 12.07 | 0.05 | 0.42% | 12.00 | 12.16 | 32512 | 3923.48 | 0.26% |
| 2025-11-19 | 12.25 | 12.02 | -0.24 | -1.96% | 11.98 | 12.29 | 35399 | 4274.91 | 0.28% |
| 2025-11-18 | 12.34 | 12.26 | -0.09 | -0.73% | 12.22 | 12.42 | 31605 | 3885.55 | 0.25% |
| 2025-11-17 | 12.54 | 12.35 | -0.21 | -1.67% | 12.29 | 12.59 | 39808 | 4920.36 | 0.32% |
| 2025-11-14 | 12.40 | 12.56 | 0.10 | 0.80% | 12.39 | 12.68 | 55076 | 6941.23 | 0.44% |
| 2025-11-13 | 12.38 | 12.46 | 0.08 | 0.65% | 12.32 | 12.48 | 34422 | 4279.48 | 0.28% |
| 2025-11-12 | 12.35 | 12.38 | 0.02 | 0.16% | 12.31 | 12.40 | 31892 | 3942.26 | 0.26% |
| 2025-11-11 | 12.35 | 12.36 | -0.01 | -0.08% | 12.28 | 12.39 | 25536 | 3149.87 | 0.20% |
| 2025-11-10 | 12.19 | 12.37 | 0.11 | 0.90% | 12.18 | 12.39 | 36554 | 4504.69 | 0.29% |
| 2025-11-07 | 12.12 | 12.26 | 0.11 | 0.91% | 12.10 | 12.30 | 33882 | 4145.86 | 0.27% |
| 2025-11-06 | 12.10 | 12.15 | 0.02 | 0.16% | 12.06 | 12.22 | 28616 | 3471.04 | 0.23% |
| 2025-11-05 | 12.08 | 12.13 | 0.01 | 0.08% | 12.04 | 12.19 | 31073 | 3766.12 | 0.25% |
| 2025-11-04 | 12.29 | 12.12 | -0.25 | -2.02% | 12.06 | 12.34 | 41543 | 5056.29 | 0.33% |
| 2025-11-03 | 12.22 | 12.37 | 0.21 | 1.73% | 12.12 | 12.41 | 68298 | 8397.01 | 0.55% |
| 2025-10-31 | 11.91 | 12.16 | 0.35 | 2.96% | 11.85 | 12.20 | 56948 | 6867.25 | 0.46% |
| 2025-10-30 | 12.02 | 11.81 | -0.21 | -1.75% | 11.81 | 12.03 | 31731 | 3774.28 | 0.25% |
| 2025-10-29 | 11.96 | 12.02 | 0.09 | 0.75% | 11.86 | 12.06 | 34568 | 4133.52 | 0.28% |
| 2025-10-28 | 12.07 | 11.93 | -0.08 | -0.67% | 11.93 | 12.10 | 29913 | 3593.48 | 0.24% |
| 2025-10-27 | 12.00 | 12.01 | 0.10 | 0.84% | 11.91 | 12.08 | 38835 | 4659.89 | 0.31% |
| 2025-10-24 | 11.95 | 11.91 | -0.02 | -0.17% | 11.81 | 12.02 | 30502 | 3631.27 | 0.24% |
| 2025-10-23 | 11.91 | 11.93 | -0.04 | -0.33% | 11.76 | 11.98 | 34210 | 4059.08 | 0.27% |
| 2025-10-22 | 11.93 | 11.97 | 0.03 | 0.25% | 11.88 | 12.14 | 39042 | 4683.77 | 0.31% |
| 2025-10-21 | 11.68 | 11.94 | 0.25 | 2.14% | 11.68 | 11.96 | 33500 | 3977.35 | 0.27% |
| 2025-10-20 | 11.64 | 11.69 | 0.05 | 0.43% | 11.61 | 11.78 | 30065 | 3513.23 | 0.24% |
| 2025-10-17 | 11.79 | 11.64 | -0.15 | -1.27% | 11.62 | 11.90 | 33613 | 3953.86 | 0.27% |
| 2025-10-16 | 11.81 | 11.79 | -0.02 | -0.17% | 11.72 | 11.92 | 38264 | 4519.38 | 0.31% |
| 2025-10-15 | 11.61 | 11.81 | 0.25 | 2.16% | 11.56 | 11.88 | 45073 | 5300.55 | 0.36% |
| 2025-10-14 | 11.76 | 11.56 | -0.18 | -1.53% | 11.53 | 11.82 | 51090 | 5958.26 | 0.41% |
| 2025-10-13 | 11.72 | 11.74 | -0.20 | -1.68% | 11.59 | 11.79 | 40900 | 4780.23 | 0.33% |
海普瑞(002399)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。
