| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.90 | 11.94 | 0.07 | 0.59% | 11.81 | 12.00 | 37984 | 4526.96 | 0.30% |
| 2025-10-09 | 11.96 | 11.87 | -0.09 | -0.75% | 11.78 | 12.01 | 39665 | 4717.96 | 0.32% |
| 2025-09-30 | 11.96 | 11.96 | 0.01 | 0.08% | 11.83 | 12.02 | 31218 | 3732.44 | 0.25% |
| 2025-09-29 | 11.98 | 11.95 | 0.03 | 0.25% | 11.74 | 11.99 | 35168 | 4172.73 | 0.28% |
| 2025-09-26 | 12.01 | 11.92 | -0.12 | -1.00% | 11.80 | 12.06 | 34780 | 4151.85 | 0.28% |
| 2025-09-25 | 12.20 | 12.04 | -0.14 | -1.15% | 12.03 | 12.24 | 31374 | 3797.27 | 0.25% |
| 2025-09-24 | 12.00 | 12.18 | 0.14 | 1.16% | 11.98 | 12.19 | 34478 | 4176.93 | 0.28% |
| 2025-09-23 | 12.27 | 12.04 | -0.27 | -2.19% | 11.88 | 12.29 | 44330 | 5324.55 | 0.36% |
| 2025-09-22 | 12.43 | 12.31 | -0.10 | -0.81% | 12.21 | 12.57 | 36735 | 4526.28 | 0.29% |
| 2025-09-19 | 12.46 | 12.41 | -0.09 | -0.72% | 12.30 | 12.59 | 45136 | 5596.83 | 0.36% |
| 2025-09-18 | 12.66 | 12.50 | -0.16 | -1.26% | 12.39 | 12.79 | 49261 | 6215.00 | 0.39% |
| 2025-09-17 | 12.79 | 12.66 | -0.13 | -1.02% | 12.66 | 12.83 | 37217 | 4738.32 | 0.30% |
| 2025-09-16 | 12.92 | 12.79 | -0.06 | -0.47% | 12.63 | 12.94 | 35356 | 4513.40 | 0.28% |
| 2025-09-15 | 12.86 | 12.85 | -0.01 | -0.08% | 12.72 | 12.93 | 41186 | 5288.30 | 0.33% |
| 2025-09-12 | 12.83 | 12.86 | 0.03 | 0.23% | 12.64 | 12.96 | 50775 | 6495.25 | 0.41% |
| 2025-09-11 | 12.77 | 12.83 | 0.04 | 0.31% | 12.44 | 12.85 | 59767 | 7557.43 | 0.48% |
| 2025-09-10 | 12.93 | 12.79 | -0.15 | -1.16% | 12.79 | 13.03 | 29626 | 3818.28 | 0.24% |
| 2025-09-09 | 13.14 | 12.94 | -0.19 | -1.45% | 12.90 | 13.25 | 52882 | 6897.11 | 0.42% |
| 2025-09-08 | 13.20 | 13.13 | 0.06 | 0.46% | 12.95 | 13.33 | 45976 | 6026.50 | 0.37% |
| 2025-09-05 | 12.69 | 13.07 | 0.42 | 3.32% | 12.56 | 13.07 | 55059 | 7086.68 | 0.44% |
| 2025-09-04 | 12.81 | 12.65 | -0.11 | -0.86% | 12.45 | 12.86 | 69281 | 8805.95 | 0.56% |
| 2025-09-03 | 12.94 | 12.76 | -0.14 | -1.09% | 12.71 | 13.06 | 43056 | 5533.63 | 0.35% |
| 2025-09-02 | 13.15 | 12.90 | -0.28 | -2.12% | 12.77 | 13.25 | 76312 | 9903.47 | 0.61% |
| 2025-09-01 | 12.99 | 13.18 | 0.28 | 2.17% | 12.96 | 13.30 | 77906 | 10270.50 | 0.62% |
| 2025-08-29 | 12.88 | 12.90 | 0.02 | 0.16% | 12.75 | 13.08 | 57594 | 7441.70 | 0.46% |
| 2025-08-28 | 12.83 | 12.88 | 0.02 | 0.16% | 12.52 | 13.01 | 71414 | 9128.25 | 0.57% |
| 2025-08-27 | 13.35 | 12.86 | -0.52 | -3.89% | 12.84 | 13.46 | 78883 | 10396.26 | 0.63% |
| 2025-08-26 | 13.48 | 13.38 | -0.09 | -0.67% | 13.32 | 13.51 | 53339 | 7142.24 | 0.43% |
| 2025-08-25 | 13.19 | 13.47 | 0.26 | 1.97% | 13.19 | 13.54 | 85810 | 11502.39 | 0.69% |
| 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% |
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。
