| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 11.70 | 11.91 | 0.29 | 2.50% | 11.56 | 11.99 | 61724 | 7274.08 | 0.49% |
| 2025-06-27 | 11.58 | 11.62 | 0.08 | 0.69% | 11.54 | 11.75 | 38328 | 4467.73 | 0.31% |
| 2025-06-26 | 11.68 | 11.54 | -0.13 | -1.11% | 11.47 | 11.69 | 43029 | 4970.51 | 0.35% |
| 2025-06-25 | 11.72 | 11.67 | -0.05 | -0.43% | 11.55 | 11.76 | 48083 | 5594.55 | 0.39% |
| 2025-06-24 | 11.60 | 11.72 | 0.18 | 1.56% | 11.57 | 11.73 | 53800 | 6271.48 | 0.43% |
| 2025-06-23 | 11.66 | 11.54 | -0.12 | -1.03% | 11.41 | 11.66 | 54001 | 6217.50 | 0.43% |
| 2025-06-20 | 11.77 | 11.66 | -0.13 | -1.10% | 11.60 | 11.81 | 47679 | 5560.92 | 0.38% |
| 2025-06-19 | 12.09 | 11.79 | -0.30 | -2.48% | 11.74 | 12.10 | 50306 | 5974.34 | 0.40% |
| 2025-06-18 | 12.21 | 12.09 | -0.17 | -1.39% | 11.99 | 12.26 | 52532 | 6348.28 | 0.42% |
| 2025-06-17 | 12.43 | 12.26 | -0.10 | -0.81% | 12.18 | 12.72 | 74559 | 9234.98 | 0.60% |
| 2025-06-16 | 12.54 | 12.36 | -0.18 | -1.44% | 12.30 | 12.67 | 68359 | 8484.73 | 0.55% |
| 2025-06-13 | 12.49 | 12.54 | -0.04 | -0.32% | 12.42 | 12.89 | 97244 | 12237.28 | 0.78% |
| 2025-06-12 | 12.22 | 12.58 | 0.32 | 2.61% | 12.20 | 12.64 | 95899 | 11989.92 | 0.77% |
| 2025-06-11 | 12.26 | 12.26 | -0.07 | -0.57% | 12.22 | 12.43 | 40695 | 5005.90 | 0.33% |
| 2025-06-10 | 12.30 | 12.33 | 0.02 | 0.16% | 12.22 | 12.53 | 69302 | 8572.75 | 0.56% |
| 2025-06-09 | 12.16 | 12.31 | 0.18 | 1.48% | 12.11 | 12.47 | 59478 | 7319.74 | 0.48% |
| 2025-06-06 | 12.18 | 12.13 | -0.08 | -0.66% | 12.02 | 12.28 | 49081 | 5963.25 | 0.39% |
| 2025-06-05 | 12.49 | 12.21 | -0.24 | -1.93% | 12.12 | 12.53 | 62955 | 7709.33 | 0.50% |
| 2025-06-04 | 12.41 | 12.45 | 0.06 | 0.48% | 12.33 | 12.66 | 94914 | 11818.82 | 0.76% |
| 2025-06-03 | 11.70 | 12.39 | 0.62 | 5.27% | 11.67 | 12.50 | 126520 | 15474.99 | 1.01% |
| 2025-05-30 | 11.60 | 11.77 | 0.16 | 1.38% | 11.58 | 11.88 | 60644 | 7128.28 | 0.49% |
| 2025-05-29 | 11.35 | 11.61 | 0.26 | 2.29% | 11.31 | 11.66 | 43193 | 4985.59 | 0.35% |
| 2025-05-28 | 11.42 | 11.35 | -0.05 | -0.44% | 11.33 | 11.48 | 22907 | 2607.39 | 0.18% |
| 2025-05-27 | 11.21 | 11.40 | 0.20 | 1.79% | 11.17 | 11.43 | 44200 | 5012.73 | 0.35% |
| 2025-05-26 | 11.43 | 11.20 | -0.15 | -1.32% | 11.16 | 11.45 | 44967 | 5062.48 | 0.36% |
| 2025-05-23 | 11.40 | 11.35 | -0.04 | -0.35% | 11.35 | 11.55 | 43854 | 5028.11 | 0.35% |
| 2025-05-22 | 11.48 | 11.39 | -0.08 | -0.70% | 11.31 | 11.49 | 37530 | 4281.12 | 0.30% |
| 2025-05-21 | 11.51 | 11.47 | -0.04 | -0.35% | 11.43 | 11.59 | 41829 | 4810.14 | 0.34% |
| 2025-05-20 | 11.45 | 11.51 | 0.13 | 1.14% | 11.41 | 11.60 | 44286 | 5101.20 | 0.36% |
| 2025-05-19 | 11.35 | 11.38 | -0.01 | -0.09% | 11.29 | 11.57 | 34659 | 3952.35 | 0.28% |
| 2025-05-16 | 11.14 | 11.39 | 0.24 | 2.15% | 11.10 | 11.45 | 55939 | 6330.16 | 0.45% |
| 2025-05-15 | 11.10 | 11.15 | 0.04 | 0.36% | 11.02 | 11.23 | 42661 | 4757.54 | 0.34% |
| 2025-05-14 | 11.08 | 11.11 | 0.03 | 0.27% | 10.95 | 11.18 | 35639 | 3937.88 | 0.29% |
| 2025-05-13 | 11.12 | 11.08 | 0.05 | 0.45% | 10.97 | 11.12 | 35701 | 3950.38 | 0.29% |
| 2025-05-12 | 10.99 | 11.03 | 0.03 | 0.27% | 10.88 | 11.10 | 32538 | 3568.38 | 0.26% |
| 2025-05-09 | 11.06 | 11.00 | -0.08 | -0.72% | 10.91 | 11.17 | 29652 | 3269.10 | 0.24% |
| 2025-05-08 | 11.16 | 11.08 | 0.12 | 1.09% | 11.02 | 11.17 | 41930 | 4659.89 | 0.34% |
| 2025-05-07 | 10.99 | 10.96 | 0.07 | 0.64% | 10.89 | 11.07 | 38051 | 4179.23 | 0.31% |
| 2025-05-06 | 10.93 | 10.89 | 0.01 | 0.09% | 10.82 | 10.97 | 48907 | 5318.08 | 0.39% |
| 2025-04-30 | 10.89 | 10.88 | 0.00 | 0.00% | 10.87 | 11.00 | 26698 | 2921.21 | 0.21% |
| 2025-04-29 | 10.84 | 10.88 | 0.04 | 0.37% | 10.78 | 10.97 | 27247 | 2969.12 | 0.22% |
| 2025-04-28 | 10.87 | 10.84 | -0.06 | -0.55% | 10.68 | 10.90 | 31763 | 3428.62 | 0.25% |
| 2025-04-25 | 11.20 | 10.90 | -0.24 | -2.15% | 10.66 | 11.20 | 58809 | 6385.87 | 0.47% |
| 2025-04-24 | 10.99 | 11.14 | 0.13 | 1.18% | 10.95 | 11.30 | 53109 | 5919.94 | 0.43% |
| 2025-04-23 | 11.06 | 11.01 | 0.02 | 0.18% | 10.93 | 11.21 | 33895 | 3739.18 | 0.27% |
| 2025-04-22 | 10.89 | 10.99 | 0.08 | 0.73% | 10.77 | 11.05 | 32532 | 3556.75 | 0.26% |
| 2025-04-21 | 10.60 | 10.91 | 0.27 | 2.54% | 10.57 | 10.93 | 30160 | 3256.72 | 0.24% |
| 2025-04-18 | 10.68 | 10.64 | 0.00 | 0.00% | 10.52 | 10.80 | 23305 | 2472.50 | 0.19% |
| 2025-04-17 | 10.58 | 10.64 | 0.05 | 0.47% | 10.50 | 10.77 | 27966 | 2986.27 | 0.22% |
| 2025-04-16 | 10.89 | 10.59 | -0.30 | -2.75% | 10.45 | 10.95 | 42147 | 4472.78 | 0.34% |
| 2025-04-15 | 11.18 | 10.89 | -0.28 | -2.51% | 10.83 | 11.26 | 44559 | 4880.68 | 0.36% |
| 2025-04-14 | 10.88 | 11.17 | 0.46 | 4.30% | 10.85 | 11.28 | 67853 | 7553.05 | 0.54% |
| 2025-04-11 | 10.53 | 10.71 | 0.13 | 1.23% | 10.46 | 10.78 | 50876 | 5427.37 | 0.41% |
| 2025-04-10 | 10.40 | 10.58 | 0.32 | 3.12% | 10.40 | 10.71 | 60839 | 6432.45 | 0.49% |
| 2025-04-09 | 10.10 | 10.26 | -0.08 | -0.77% | 9.72 | 10.31 | 73735 | 7434.94 | 0.59% |
| 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% |
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。
