| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 10.39 | 10.34 | -0.06 | -0.58% | 10.02 | 10.56 | 101979 | 10460.83 | 0.82% |
| 2025-04-07 | 11.20 | 10.40 | -1.15 | -9.96% | 10.40 | 11.22 | 88236 | 9429.08 | 0.71% |
| 2025-04-03 | 11.45 | 11.55 | -0.01 | -0.09% | 11.42 | 11.73 | 49067 | 5663.95 | 0.39% |
| 2025-04-02 | 11.70 | 11.56 | -0.16 | -1.37% | 11.53 | 11.72 | 52614 | 6112.99 | 0.42% |
| 2025-04-01 | 11.11 | 11.72 | 0.61 | 5.49% | 11.06 | 11.85 | 110726 | 12907.09 | 0.89% |
| 2025-03-31 | 11.45 | 11.11 | -0.44 | -3.81% | 11.07 | 11.55 | 70756 | 7980.37 | 0.57% |
| 2025-03-28 | 11.61 | 11.55 | -0.06 | -0.52% | 11.50 | 11.85 | 104157 | 12154.11 | 0.84% |
| 2025-03-27 | 11.12 | 11.61 | 0.44 | 3.94% | 11.08 | 11.68 | 101493 | 11663.44 | 0.81% |
| 2025-03-26 | 11.10 | 11.17 | 0.07 | 0.63% | 11.09 | 11.29 | 38622 | 4316.39 | 0.31% |
| 2025-03-25 | 10.99 | 11.10 | 0.12 | 1.09% | 10.92 | 11.10 | 32102 | 3544.60 | 0.26% |
| 2025-03-24 | 10.97 | 10.98 | -0.02 | -0.18% | 10.82 | 11.09 | 35476 | 3891.59 | 0.28% |
| 2025-03-21 | 11.10 | 11.00 | -0.08 | -0.72% | 10.92 | 11.17 | 40219 | 4431.65 | 0.32% |
| 2025-03-20 | 11.19 | 11.08 | -0.10 | -0.89% | 11.05 | 11.19 | 32545 | 3617.45 | 0.26% |
| 2025-03-19 | 11.15 | 11.18 | 0.02 | 0.18% | 11.13 | 11.34 | 52814 | 5932.88 | 0.42% |
| 2025-03-18 | 11.03 | 11.16 | 0.11 | 1.00% | 11.03 | 11.17 | 38427 | 4276.52 | 0.31% |
| 2025-03-17 | 11.09 | 11.05 | -0.04 | -0.36% | 10.97 | 11.11 | 34073 | 3761.76 | 0.27% |
| 2025-03-14 | 10.91 | 11.09 | 0.14 | 1.28% | 10.85 | 11.09 | 54942 | 6035.08 | 0.44% |
| 2025-03-13 | 10.95 | 10.95 | -0.04 | -0.36% | 10.85 | 11.01 | 33237 | 3630.28 | 0.27% |
| 2025-03-12 | 11.16 | 10.99 | -0.12 | -1.08% | 10.95 | 11.16 | 43589 | 4799.43 | 0.35% |
| 2025-03-11 | 11.25 | 11.11 | -0.15 | -1.33% | 11.00 | 11.25 | 42763 | 4743.57 | 0.34% |
| 2025-03-10 | 11.33 | 11.26 | 0.01 | 0.09% | 11.18 | 11.39 | 32806 | 3695.04 | 0.26% |
| 2025-03-07 | 11.30 | 11.25 | -0.07 | -0.62% | 11.18 | 11.40 | 34929 | 3937.51 | 0.28% |
| 2025-03-06 | 11.22 | 11.32 | 0.11 | 0.98% | 11.15 | 11.35 | 42843 | 4823.70 | 0.34% |
| 2025-03-05 | 11.35 | 11.21 | -0.12 | -1.06% | 11.11 | 11.38 | 34952 | 3912.05 | 0.28% |
| 2025-03-04 | 11.30 | 11.33 | -0.01 | -0.09% | 11.22 | 11.39 | 31774 | 3600.13 | 0.25% |
| 2025-03-03 | 11.40 | 11.34 | 0.01 | 0.09% | 11.29 | 11.52 | 45576 | 5198.05 | 0.37% |
| 2025-02-28 | 11.66 | 11.33 | -0.37 | -3.16% | 11.32 | 11.70 | 58608 | 6721.00 | 0.47% |
| 2025-02-27 | 11.75 | 11.70 | -0.04 | -0.34% | 11.55 | 12.03 | 71979 | 8461.92 | 0.58% |
| 2025-02-26 | 11.80 | 11.74 | 0.03 | 0.26% | 11.68 | 11.92 | 63782 | 7503.24 | 0.51% |
| 2025-02-25 | 11.92 | 11.71 | -0.21 | -1.76% | 11.66 | 12.00 | 73742 | 8720.90 | 0.59% |
| 2025-02-24 | 11.94 | 11.92 | -0.05 | -0.42% | 11.70 | 12.20 | 104657 | 12520.38 | 0.84% |
| 2025-02-21 | 11.74 | 11.97 | 0.23 | 1.96% | 11.56 | 12.02 | 145775 | 17164.73 | 1.17% |
| 2025-02-20 | 11.64 | 11.74 | 0.45 | 3.99% | 11.57 | 12.02 | 237898 | 28054.63 | 1.91% |
| 2025-02-19 | 10.30 | 11.29 | 1.03 | 10.04% | 10.20 | 11.29 | 125200 | 13678.37 | 1.00% |
| 2025-02-18 | 10.41 | 10.26 | -0.14 | -1.35% | 10.21 | 10.50 | 38263 | 3957.12 | 0.31% |
| 2025-02-17 | 10.44 | 10.40 | -0.04 | -0.38% | 10.38 | 10.58 | 37981 | 3974.30 | 0.30% |
| 2025-02-14 | 10.30 | 10.44 | 0.10 | 0.97% | 10.27 | 10.49 | 32540 | 3390.27 | 0.26% |
| 2025-02-13 | 10.32 | 10.34 | 0.00 | 0.00% | 10.28 | 10.50 | 33580 | 3479.06 | 0.27% |
| 2025-02-12 | 10.35 | 10.34 | -0.02 | -0.19% | 10.24 | 10.38 | 29106 | 2997.27 | 0.23% |
| 2025-02-11 | 10.52 | 10.36 | -0.12 | -1.15% | 10.26 | 10.52 | 33075 | 3419.00 | 0.27% |
| 2025-02-10 | 10.43 | 10.48 | 0.06 | 0.58% | 10.37 | 10.57 | 39520 | 4147.22 | 0.32% |
| 2025-02-07 | 10.27 | 10.42 | 0.14 | 1.36% | 10.22 | 10.49 | 39933 | 4147.41 | 0.32% |
| 2025-02-06 | 10.17 | 10.28 | 0.12 | 1.18% | 10.07 | 10.28 | 27285 | 2776.11 | 0.22% |
| 2025-02-05 | 10.14 | 10.16 | 0.05 | 0.49% | 10.12 | 10.25 | 32553 | 3318.44 | 0.26% |
| 2025-01-27 | 10.00 | 10.11 | -0.08 | -0.79% | 10.00 | 10.23 | 34930 | 3543.21 | 0.28% |
| 2025-01-24 | 10.16 | 10.19 | 0.04 | 0.39% | 10.10 | 10.23 | 31731 | 3227.84 | 0.25% |
| 2025-01-23 | 10.17 | 10.15 | 0.00 | 0.00% | 10.14 | 10.33 | 33581 | 3441.68 | 0.27% |
| 2025-01-22 | 10.15 | 10.15 | -0.04 | -0.39% | 10.02 | 10.24 | 22255 | 2250.29 | 0.18% |
| 2025-01-21 | 10.27 | 10.19 | -0.09 | -0.88% | 10.12 | 10.35 | 25365 | 2586.16 | 0.20% |
| 2025-01-20 | 10.20 | 10.28 | 0.10 | 0.98% | 10.18 | 10.33 | 29091 | 2982.43 | 0.23% |
| 2025-01-17 | 9.99 | 10.18 | 0.12 | 1.19% | 9.98 | 10.22 | 40007 | 4053.80 | 0.32% |
| 2025-01-16 | 10.11 | 10.06 | -0.01 | -0.10% | 10.04 | 10.27 | 43762 | 4440.64 | 0.35% |
| 2025-01-15 | 10.20 | 10.07 | -0.13 | -1.27% | 10.01 | 10.20 | 32114 | 3231.87 | 0.26% |
| 2025-01-14 | 10.06 | 10.20 | 0.18 | 1.80% | 10.00 | 10.25 | 47018 | 4771.59 | 0.38% |
| 2025-01-13 | 9.87 | 10.02 | 0.06 | 0.60% | 9.84 | 10.05 | 26351 | 2630.61 | 0.21% |
| 2025-01-10 | 10.09 | 9.96 | -0.12 | -1.19% | 9.90 | 10.16 | 25594 | 2571.64 | 0.21% |
| 2025-01-09 | 10.12 | 10.08 | -0.05 | -0.49% | 9.91 | 10.20 | 24990 | 2524.70 | 0.20% |
| 2025-01-08 | 10.30 | 10.13 | -0.20 | -1.94% | 9.97 | 10.38 | 40984 | 4161.66 | 0.33% |
| 2025-01-07 | 10.35 | 10.33 | -0.05 | -0.48% | 10.16 | 10.43 | 32797 | 3374.96 | 0.26% |
| 2025-01-06 | 10.26 | 10.38 | 0.10 | 0.97% | 10.21 | 10.48 | 30173 | 3124.13 | 0.24% |
| 2025-01-03 | 10.32 | 10.28 | -0.05 | -0.48% | 10.20 | 10.51 | 40987 | 4245.79 | 0.33% |
| 2025-01-02 | 10.62 | 10.33 | -0.36 | -3.37% | 10.26 | 10.75 | 39563 | 4154.41 | 0.32% |
| 2024-12-31 | 10.89 | 10.69 | -0.24 | -2.20% | 10.68 | 10.99 | 29634 | 3197.89 | 0.24% |
| 2024-12-30 | 10.97 | 10.93 | -0.01 | -0.09% | 10.78 | 11.12 | 41602 | 4542.41 | 0.33% |
| 2024-12-27 | 10.96 | 10.94 | 0.05 | 0.46% | 10.83 | 11.04 | 28918 | 3170.58 | 0.23% |
| 2024-12-26 | 10.95 | 10.89 | -0.07 | -0.64% | 10.88 | 11.00 | 26154 | 2858.76 | 0.21% |
| 2024-12-25 | 11.10 | 10.96 | -0.09 | -0.81% | 10.89 | 11.14 | 28425 | 3117.13 | 0.23% |
| 2024-12-24 | 11.01 | 11.05 | 0.06 | 0.55% | 10.97 | 11.10 | 24434 | 2697.90 | 0.20% |
| 2024-12-23 | 11.29 | 10.99 | -0.31 | -2.74% | 10.97 | 11.35 | 35445 | 3937.45 | 0.28% |
| 2024-12-20 | 11.25 | 11.30 | 0.05 | 0.44% | 11.16 | 11.38 | 35965 | 4053.55 | 0.29% |
| 2024-12-19 | 11.23 | 11.25 | -0.08 | -0.71% | 11.05 | 11.33 | 29200 | 3263.43 | 0.23% |
| 2024-12-18 | 11.24 | 11.33 | 0.11 | 0.98% | 11.22 | 11.43 | 33025 | 3750.25 | 0.26% |
| 2024-12-17 | 11.27 | 11.22 | -0.07 | -0.62% | 11.15 | 11.42 | 47954 | 5395.78 | 0.38% |
| 2024-12-16 | 11.22 | 11.29 | 0.10 | 0.89% | 11.18 | 11.41 | 72506 | 8198.63 | 0.58% |
| 2024-12-13 | 11.60 | 11.19 | -0.47 | -4.03% | 11.17 | 11.65 | 158040 | 17892.15 | 1.27% |
| 2024-12-12 | 11.63 | 11.66 | 0.04 | 0.34% | 11.54 | 11.72 | 57955 | 6751.42 | 0.46% |
| 2024-12-11 | 11.61 | 11.62 | 0.03 | 0.26% | 11.50 | 11.73 | 48141 | 5589.42 | 0.39% |
| 2024-12-10 | 11.99 | 11.59 | -0.09 | -0.77% | 11.50 | 11.99 | 80672 | 9447.24 | 0.65% |
| 2024-12-09 | 11.84 | 11.68 | -0.10 | -0.85% | 11.59 | 11.90 | 61143 | 7167.48 | 0.49% |
| 2024-12-06 | 11.61 | 11.78 | 0.19 | 1.64% | 11.53 | 11.86 | 46315 | 5423.53 | 0.37% |
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。
