| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.68 | 15.06 | 0.38 | 2.59% | 14.67 | 15.13 | 34360 | 5155.13 | 0.93% |
| 2026-03-24 | 14.50 | 14.68 | 0.47 | 3.31% | 14.20 | 14.72 | 43418 | 6287.38 | 1.17% |
| 2026-03-23 | 14.99 | 14.21 | -0.93 | -6.14% | 14.13 | 14.99 | 57756 | 8359.25 | 1.56% |
| 2026-03-20 | 15.71 | 15.14 | -0.55 | -3.51% | 15.14 | 15.78 | 45647 | 7000.90 | 1.23% |
| 2026-03-19 | 15.71 | 15.69 | -0.19 | -1.20% | 15.62 | 15.90 | 28403 | 4473.47 | 0.76% |
| 2026-03-18 | 15.60 | 15.88 | 0.28 | 1.79% | 15.55 | 15.90 | 36044 | 5687.10 | 0.97% |
| 2026-03-17 | 16.12 | 15.60 | -0.48 | -2.99% | 15.52 | 16.13 | 43581 | 6871.67 | 1.17% |
| 2026-03-16 | 15.52 | 16.08 | 0.52 | 3.34% | 15.52 | 16.11 | 56158 | 8933.43 | 1.51% |
| 2026-03-13 | 15.82 | 15.56 | -0.35 | -2.20% | 15.52 | 15.92 | 41810 | 6556.28 | 1.13% |
| 2026-03-12 | 16.10 | 15.91 | -0.24 | -1.49% | 15.90 | 16.20 | 32839 | 5259.85 | 0.88% |
| 2026-03-11 | 16.10 | 16.15 | 0.05 | 0.31% | 16.06 | 16.28 | 39545 | 6391.60 | 1.06% |
| 2026-03-10 | 16.24 | 16.10 | -0.05 | -0.31% | 16.07 | 16.33 | 47488 | 7684.53 | 1.28% |
| 2026-03-09 | 15.91 | 16.15 | 0.06 | 0.37% | 15.86 | 16.28 | 53876 | 8664.37 | 1.45% |
| 2026-03-06 | 15.70 | 16.09 | 0.33 | 2.09% | 15.67 | 16.10 | 57250 | 9170.62 | 1.54% |
| 2026-03-05 | 15.87 | 15.76 | 0.18 | 1.16% | 15.69 | 15.96 | 86681 | 13722.51 | 2.33% |
| 2026-03-04 | 16.66 | 15.58 | -1.22 | -7.26% | 15.38 | 16.68 | 162187 | 25719.38 | 4.37% |
| 2026-03-03 | 16.21 | 16.80 | 0.60 | 3.70% | 16.13 | 17.50 | 170697 | 28607.38 | 4.60% |
| 2026-03-02 | 16.78 | 16.20 | -0.44 | -2.64% | 16.15 | 16.79 | 77287 | 12679.71 | 2.08% |
| 2026-02-27 | 16.55 | 16.64 | 0.10 | 0.60% | 16.51 | 16.70 | 34937 | 5809.90 | 0.94% |
| 2026-02-26 | 16.52 | 16.54 | 0.04 | 0.24% | 16.45 | 16.69 | 35100 | 5812.58 | 0.95% |
| 2026-02-25 | 16.43 | 16.50 | 0.12 | 0.73% | 16.37 | 16.65 | 31919 | 5279.27 | 0.86% |
| 2026-02-24 | 16.46 | 16.38 | -0.01 | -0.06% | 16.30 | 16.50 | 27612 | 4528.01 | 0.74% |
| 2026-02-13 | 16.52 | 16.39 | -0.14 | -0.85% | 16.38 | 16.61 | 29036 | 4786.25 | 0.78% |
| 2026-02-12 | 16.61 | 16.53 | -0.08 | -0.48% | 16.41 | 16.69 | 31221 | 5169.89 | 0.84% |
| 2026-02-11 | 16.53 | 16.61 | 0.08 | 0.48% | 16.44 | 16.75 | 34057 | 5664.45 | 0.92% |
| 2026-02-10 | 16.45 | 16.53 | 0.12 | 0.73% | 16.41 | 16.69 | 37055 | 6132.79 | 1.00% |
| 2026-02-09 | 16.20 | 16.41 | 0.33 | 2.05% | 16.20 | 16.42 | 38285 | 6263.66 | 1.03% |
| 2026-02-06 | 16.21 | 16.08 | -0.18 | -1.11% | 16.06 | 16.31 | 40147 | 6490.41 | 1.08% |
| 2026-02-05 | 16.30 | 16.26 | -0.10 | -0.61% | 16.24 | 16.45 | 30630 | 5007.33 | 0.82% |
| 2026-02-04 | 16.32 | 16.36 | 0.02 | 0.12% | 16.23 | 16.43 | 32478 | 5301.13 | 0.87% |
| 2026-02-03 | 16.31 | 16.34 | 0.10 | 0.62% | 16.18 | 16.40 | 34260 | 5584.97 | 0.92% |
| 2026-02-02 | 16.30 | 16.24 | -0.05 | -0.31% | 16.19 | 16.56 | 54304 | 8912.59 | 1.46% |
| 2026-01-30 | 16.57 | 16.29 | -0.28 | -1.69% | 16.25 | 16.64 | 52813 | 8656.01 | 1.42% |
| 2026-01-29 | 16.60 | 16.57 | -0.06 | -0.36% | 16.32 | 16.86 | 52956 | 8819.21 | 1.43% |
| 2026-01-28 | 16.90 | 16.63 | -0.28 | -1.66% | 16.60 | 16.96 | 47923 | 8024.77 | 1.29% |
| 2026-01-27 | 16.92 | 16.91 | 0.10 | 0.59% | 16.52 | 17.09 | 82085 | 13794.37 | 2.21% |
| 2026-01-26 | 16.97 | 16.81 | -0.19 | -1.12% | 16.63 | 17.03 | 52662 | 8851.25 | 1.42% |
| 2026-01-23 | 17.05 | 17.00 | -0.03 | -0.18% | 16.92 | 17.08 | 49387 | 8393.60 | 1.33% |
| 2026-01-22 | 17.00 | 17.03 | 0.12 | 0.71% | 16.86 | 17.10 | 55308 | 9394.36 | 1.49% |
| 2026-01-21 | 16.48 | 16.91 | 0.34 | 2.05% | 16.43 | 17.30 | 107833 | 18320.03 | 2.90% |
| 2026-01-20 | 16.75 | 16.57 | -0.17 | -1.02% | 16.41 | 16.86 | 61364 | 10198.27 | 1.65% |
| 2026-01-19 | 16.96 | 16.74 | -0.17 | -1.01% | 16.65 | 16.97 | 55472 | 9289.48 | 1.49% |
| 2026-01-16 | 17.19 | 16.91 | -0.26 | -1.51% | 16.84 | 17.31 | 79453 | 13497.62 | 2.14% |
| 2026-01-15 | 17.35 | 17.17 | -0.28 | -1.60% | 17.08 | 17.54 | 102952 | 17778.29 | 2.77% |
| 2026-01-14 | 16.98 | 17.45 | 0.47 | 2.77% | 16.98 | 17.52 | 162246 | 28126.73 | 4.37% |
| 2026-01-13 | 17.46 | 16.98 | -0.41 | -2.36% | 16.92 | 17.48 | 113898 | 19537.21 | 3.07% |
| 2026-01-12 | 16.72 | 17.39 | 0.83 | 5.01% | 16.66 | 17.47 | 171441 | 29450.02 | 4.62% |
| 2026-01-09 | 16.35 | 16.56 | 0.16 | 0.98% | 16.33 | 16.56 | 86631 | 14260.49 | 2.33% |
| 2026-01-08 | 16.02 | 16.40 | 0.32 | 1.99% | 16.00 | 16.53 | 88165 | 14383.99 | 2.37% |
| 2026-01-07 | 16.20 | 16.08 | -0.14 | -0.86% | 16.00 | 16.26 | 58679 | 9444.64 | 1.58% |
| 2026-01-06 | 16.16 | 16.22 | 0.07 | 0.43% | 16.08 | 16.24 | 53385 | 8639.57 | 1.44% |
| 2026-01-05 | 15.98 | 16.15 | 0.22 | 1.38% | 15.91 | 16.16 | 53562 | 8606.67 | 1.44% |
| 2025-12-31 | 15.86 | 15.93 | 0.07 | 0.44% | 15.81 | 16.03 | 36237 | 5777.32 | 0.98% |
| 2025-12-30 | 15.88 | 15.86 | -0.12 | -0.75% | 15.84 | 16.06 | 34139 | 5432.05 | 0.92% |
| 2025-12-29 | 15.90 | 15.98 | 0.06 | 0.38% | 15.80 | 16.07 | 38597 | 6150.84 | 1.04% |
| 2025-12-26 | 15.99 | 15.92 | -0.04 | -0.25% | 15.79 | 16.00 | 41962 | 6671.72 | 1.13% |
| 2025-12-25 | 15.70 | 15.96 | 0.22 | 1.40% | 15.68 | 16.11 | 55428 | 8837.16 | 1.49% |
| 2025-12-24 | 15.59 | 15.74 | 0.14 | 0.90% | 15.49 | 15.75 | 34959 | 5488.49 | 0.94% |
| 2025-12-23 | 15.72 | 15.60 | -0.22 | -1.39% | 15.50 | 15.79 | 46103 | 7194.08 | 1.24% |
| 2025-12-22 | 15.47 | 15.82 | 0.31 | 2.00% | 15.47 | 15.97 | 67557 | 10679.19 | 1.82% |
| 2025-12-19 | 15.37 | 15.51 | 0.17 | 1.11% | 15.35 | 15.55 | 27511 | 4262.38 | 0.74% |
| 2025-12-18 | 15.26 | 15.34 | 0.05 | 0.33% | 15.23 | 15.46 | 28806 | 4424.76 | 0.78% |
| 2025-12-17 | 15.40 | 15.29 | -0.06 | -0.39% | 15.04 | 15.40 | 47356 | 7200.96 | 1.28% |
| 2025-12-16 | 15.48 | 15.35 | -0.12 | -0.78% | 15.24 | 15.53 | 35966 | 5530.24 | 0.97% |
| 2025-12-15 | 15.55 | 15.47 | -0.13 | -0.83% | 15.41 | 15.68 | 28549 | 4438.69 | 0.77% |
| 2025-12-12 | 15.70 | 15.60 | -0.01 | -0.06% | 15.56 | 15.77 | 27214 | 4259.94 | 0.73% |
| 2025-12-11 | 16.08 | 15.61 | -0.39 | -2.44% | 15.61 | 16.08 | 42224 | 6647.52 | 1.14% |
| 2025-12-10 | 15.92 | 16.00 | 0.05 | 0.31% | 15.84 | 16.04 | 24872 | 3964.90 | 0.67% |
| 2025-12-09 | 16.15 | 15.95 | -0.20 | -1.24% | 15.91 | 16.23 | 40831 | 6548.41 | 1.10% |
| 2025-12-08 | 16.17 | 16.15 | -0.02 | -0.12% | 16.13 | 16.29 | 31975 | 5178.48 | 0.86% |
| 2025-12-05 | 15.85 | 16.17 | 0.33 | 2.08% | 15.76 | 16.18 | 39124 | 6250.03 | 1.05% |
| 2025-12-04 | 15.95 | 15.84 | -0.16 | -1.00% | 15.79 | 16.02 | 33870 | 5378.66 | 0.91% |
| 2025-12-03 | 16.37 | 16.00 | -0.36 | -2.20% | 15.94 | 16.37 | 55488 | 8915.74 | 1.49% |
| 2025-12-02 | 16.66 | 16.36 | -0.30 | -1.80% | 16.33 | 16.67 | 39460 | 6477.63 | 1.06% |
| 2025-12-01 | 16.60 | 16.66 | 0.08 | 0.48% | 16.53 | 16.69 | 37982 | 6312.43 | 1.02% |
| 2025-11-28 | 16.47 | 16.58 | 0.10 | 0.61% | 16.35 | 16.58 | 23366 | 3853.82 | 0.63% |
| 2025-11-27 | 16.55 | 16.48 | -0.12 | -0.72% | 16.45 | 16.60 | 26157 | 4322.29 | 0.70% |
| 2025-11-26 | 16.75 | 16.60 | -0.17 | -1.01% | 16.54 | 16.87 | 35895 | 5990.28 | 0.97% |
| 2025-11-25 | 16.74 | 16.77 | 0.00 | 0.00% | 16.72 | 16.95 | 32500 | 5474.32 | 0.88% |
| 2025-11-24 | 16.50 | 16.77 | 0.44 | 2.69% | 16.24 | 16.82 | 50325 | 8346.46 | 1.36% |
中远海科(002401)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。
