| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 13.27 | 13.21 | -0.09 | -0.68% | 13.11 | 13.32 | 51363 | 6773.01 | 0.41% |
| 2025-08-21 | 13.32 | 13.30 | -0.03 | -0.23% | 13.22 | 13.47 | 62890 | 8371.17 | 0.50% |
| 2025-08-20 | 13.21 | 13.33 | 0.07 | 0.53% | 13.08 | 13.33 | 75005 | 9891.19 | 0.60% |
| 2025-08-19 | 13.27 | 13.26 | -0.02 | -0.15% | 13.25 | 13.61 | 81724 | 10963.87 | 0.66% |
| 2025-08-18 | 13.27 | 13.28 | 0.04 | 0.30% | 13.18 | 13.48 | 79828 | 10609.50 | 0.64% |
| 2025-08-15 | 13.20 | 13.24 | 0.03 | 0.23% | 13.06 | 13.30 | 65993 | 8715.50 | 0.53% |
| 2025-08-14 | 13.43 | 13.21 | -0.19 | -1.42% | 13.19 | 13.49 | 69218 | 9224.13 | 0.55% |
| 2025-08-13 | 13.01 | 13.40 | 0.33 | 2.52% | 13.00 | 13.45 | 88271 | 11725.13 | 0.71% |
| 2025-08-12 | 13.14 | 13.07 | -0.07 | -0.53% | 12.96 | 13.26 | 43310 | 5664.30 | 0.35% |
| 2025-08-11 | 13.05 | 13.14 | 0.11 | 0.84% | 12.94 | 13.18 | 63616 | 8304.78 | 0.51% |
| 2025-08-08 | 12.93 | 13.03 | 0.12 | 0.93% | 12.80 | 13.03 | 43372 | 5618.93 | 0.35% |
| 2025-08-07 | 13.14 | 12.91 | -0.23 | -1.75% | 12.83 | 13.22 | 63139 | 8198.24 | 0.51% |
| 2025-08-06 | 13.29 | 13.14 | -0.12 | -0.90% | 13.09 | 13.40 | 68402 | 9015.98 | 0.55% |
| 2025-08-05 | 13.17 | 13.26 | 0.09 | 0.68% | 13.07 | 13.37 | 63251 | 8348.52 | 0.51% |
| 2025-08-04 | 13.20 | 13.17 | -0.08 | -0.60% | 12.96 | 13.32 | 86786 | 11377.89 | 0.70% |
| 2025-08-01 | 13.35 | 13.25 | -0.14 | -1.05% | 13.24 | 13.59 | 82810 | 11085.79 | 0.66% |
| 2025-07-31 | 13.55 | 13.39 | -0.19 | -1.40% | 13.28 | 13.74 | 113016 | 15241.91 | 0.91% |
| 2025-07-30 | 13.61 | 13.58 | -0.02 | -0.15% | 13.40 | 13.83 | 133522 | 18246.49 | 1.07% |
| 2025-07-29 | 13.42 | 13.60 | 0.21 | 1.57% | 13.28 | 13.75 | 136724 | 18494.50 | 1.10% |
| 2025-07-28 | 13.40 | 13.39 | -0.07 | -0.52% | 13.30 | 13.50 | 89303 | 11951.44 | 0.72% |
| 2025-07-25 | 13.95 | 13.46 | -0.35 | -2.53% | 13.41 | 13.95 | 164744 | 22458.00 | 1.32% |
| 2025-07-24 | 14.01 | 13.81 | -0.07 | -0.50% | 13.66 | 14.18 | 165620 | 22929.00 | 1.33% |
| 2025-07-23 | 13.73 | 13.88 | 0.15 | 1.09% | 13.46 | 14.34 | 243949 | 33952.60 | 1.96% |
| 2025-07-22 | 13.82 | 13.73 | -0.09 | -0.65% | 13.62 | 14.34 | 346760 | 48265.70 | 2.78% |
| 2025-07-21 | 13.10 | 13.82 | 1.26 | 10.03% | 12.73 | 13.82 | 210234 | 28040.85 | 1.69% |
| 2025-07-18 | 12.52 | 12.56 | 0.02 | 0.16% | 12.30 | 12.57 | 46529 | 5782.74 | 0.37% |
| 2025-07-17 | 12.34 | 12.54 | 0.19 | 1.54% | 12.31 | 12.54 | 49404 | 6147.33 | 0.40% |
| 2025-07-16 | 12.08 | 12.35 | 0.24 | 1.98% | 12.05 | 12.37 | 48760 | 5970.27 | 0.39% |
| 2025-07-15 | 12.12 | 12.11 | -0.08 | -0.66% | 11.93 | 12.22 | 50661 | 6103.29 | 0.41% |
| 2025-07-14 | 12.20 | 12.19 | -0.01 | -0.08% | 12.09 | 12.25 | 41218 | 5013.29 | 0.33% |
| 2025-07-11 | 12.03 | 12.20 | 0.22 | 1.84% | 11.98 | 12.24 | 62197 | 7559.77 | 0.50% |
| 2025-07-10 | 11.82 | 11.98 | 0.17 | 1.44% | 11.77 | 12.06 | 47377 | 5659.98 | 0.38% |
| 2025-07-09 | 11.84 | 11.81 | -0.05 | -0.42% | 11.69 | 11.90 | 41324 | 4872.20 | 0.33% |
| 2025-07-08 | 11.81 | 11.86 | 0.05 | 0.42% | 11.78 | 12.08 | 45435 | 5407.14 | 0.36% |
| 2025-07-07 | 11.81 | 11.81 | 0.01 | 0.08% | 11.75 | 11.99 | 47865 | 5665.65 | 0.38% |
| 2025-07-04 | 11.96 | 12.05 | 0.09 | 0.75% | 11.91 | 12.09 | 43958 | 5275.62 | 0.35% |
| 2025-07-03 | 11.93 | 11.96 | 0.05 | 0.42% | 11.88 | 12.09 | 39545 | 4740.44 | 0.32% |
| 2025-07-02 | 12.05 | 11.91 | -0.15 | -1.24% | 11.86 | 12.12 | 43053 | 5142.67 | 0.35% |
| 2025-07-01 | 11.91 | 12.06 | 0.15 | 1.26% | 11.89 | 12.07 | 43091 | 5165.56 | 0.35% |
| 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% |
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。
