| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.40 | 17.36 | 0.06 | 0.35% | 17.26 | 17.43 | 42780 | 7407.88 | 1.15% |
| 2025-10-24 | 17.25 | 17.30 | 0.01 | 0.06% | 17.25 | 17.39 | 34830 | 6031.84 | 0.94% |
| 2025-10-23 | 17.08 | 17.29 | 0.21 | 1.23% | 16.91 | 17.32 | 37644 | 6437.07 | 1.01% |
| 2025-10-22 | 17.10 | 17.08 | -0.10 | -0.58% | 17.04 | 17.20 | 26400 | 4517.62 | 0.71% |
| 2025-10-21 | 16.99 | 17.18 | 0.19 | 1.12% | 16.93 | 17.19 | 38799 | 6634.77 | 1.04% |
| 2025-10-20 | 16.94 | 16.99 | 0.20 | 1.19% | 16.88 | 17.09 | 29463 | 5000.26 | 0.79% |
| 2025-10-17 | 17.20 | 16.79 | -0.43 | -2.50% | 16.74 | 17.28 | 54964 | 9347.34 | 1.48% |
| 2025-10-16 | 17.63 | 17.22 | -0.39 | -2.21% | 17.18 | 17.68 | 59721 | 10370.71 | 1.61% |
| 2025-10-15 | 17.47 | 17.61 | 0.15 | 0.86% | 17.28 | 17.65 | 53388 | 9355.66 | 1.44% |
| 2025-10-14 | 17.40 | 17.46 | 0.08 | 0.46% | 17.33 | 17.78 | 84173 | 14731.78 | 2.27% |
| 2025-10-13 | 16.92 | 17.38 | -0.09 | -0.52% | 16.76 | 17.43 | 65868 | 11351.95 | 1.77% |
| 2025-10-10 | 17.56 | 17.47 | -0.09 | -0.51% | 17.36 | 17.69 | 65074 | 11403.36 | 1.75% |
| 2025-10-09 | 17.44 | 17.56 | 0.12 | 0.69% | 17.32 | 17.58 | 62052 | 10847.14 | 1.67% |
| 2025-09-30 | 17.32 | 17.44 | 0.12 | 0.69% | 17.32 | 17.58 | 55735 | 9732.99 | 1.50% |
| 2025-09-29 | 17.40 | 17.32 | 0.19 | 1.11% | 17.05 | 17.47 | 56687 | 9780.16 | 1.53% |
| 2025-09-26 | 17.39 | 17.13 | -0.31 | -1.78% | 17.12 | 17.40 | 56069 | 9669.40 | 1.51% |
| 2025-09-25 | 17.61 | 17.44 | -0.15 | -0.85% | 17.41 | 17.74 | 69520 | 12212.76 | 1.87% |
| 2025-09-24 | 17.04 | 17.59 | 0.44 | 2.57% | 17.03 | 17.62 | 89273 | 15598.33 | 2.40% |
| 2025-09-23 | 17.32 | 17.15 | -0.26 | -1.49% | 16.84 | 17.35 | 80382 | 13697.02 | 2.16% |
| 2025-09-22 | 17.49 | 17.41 | -0.02 | -0.11% | 17.26 | 17.51 | 53344 | 9259.49 | 1.44% |
| 2025-09-19 | 17.46 | 17.43 | -0.04 | -0.23% | 17.34 | 17.65 | 58625 | 10242.46 | 1.58% |
| 2025-09-18 | 17.90 | 17.47 | -0.43 | -2.40% | 17.33 | 17.97 | 103977 | 18431.00 | 2.80% |
| 2025-09-17 | 17.96 | 17.90 | -0.04 | -0.22% | 17.77 | 17.96 | 57183 | 10210.04 | 1.54% |
| 2025-09-16 | 17.81 | 17.94 | 0.10 | 0.56% | 17.72 | 17.94 | 58235 | 10379.05 | 1.57% |
| 2025-09-15 | 18.00 | 17.84 | -0.19 | -1.05% | 17.75 | 18.00 | 61938 | 11051.12 | 1.67% |
| 2025-09-12 | 17.99 | 18.03 | 0.05 | 0.28% | 17.99 | 18.23 | 75226 | 13618.89 | 2.03% |
| 2025-09-11 | 17.89 | 17.98 | 0.09 | 0.50% | 17.68 | 17.98 | 72751 | 13004.37 | 1.96% |
| 2025-09-10 | 17.85 | 17.89 | 0.03 | 0.17% | 17.81 | 18.01 | 56394 | 10079.40 | 1.52% |
| 2025-09-09 | 18.27 | 17.86 | -0.38 | -2.08% | 17.83 | 18.27 | 67927 | 12220.51 | 1.83% |
| 2025-09-08 | 17.90 | 18.24 | 0.34 | 1.90% | 17.80 | 18.24 | 86979 | 15776.16 | 2.34% |
| 2025-09-05 | 17.66 | 17.90 | 0.25 | 1.42% | 17.42 | 17.90 | 70205 | 12437.51 | 1.89% |
| 2025-09-04 | 17.60 | 17.65 | 0.05 | 0.28% | 17.32 | 17.70 | 89341 | 15701.74 | 2.41% |
| 2025-09-03 | 17.97 | 17.60 | -0.37 | -2.06% | 17.57 | 18.15 | 81296 | 14518.18 | 2.19% |
| 2025-09-02 | 18.48 | 17.97 | -0.61 | -3.28% | 17.89 | 18.51 | 115586 | 20908.46 | 3.11% |
| 2025-09-01 | 18.42 | 18.58 | 0.16 | 0.87% | 18.34 | 18.60 | 107102 | 19780.35 | 2.88% |
| 2025-08-29 | 18.65 | 18.42 | -0.22 | -1.18% | 18.34 | 18.68 | 93110 | 17186.24 | 2.51% |
| 2025-08-28 | 18.56 | 18.64 | 0.08 | 0.43% | 17.91 | 18.72 | 171667 | 31506.31 | 4.62% |
| 2025-08-27 | 19.22 | 18.56 | -0.75 | -3.88% | 18.51 | 19.53 | 178289 | 34140.21 | 4.80% |
| 2025-08-26 | 19.60 | 19.31 | -0.32 | -1.63% | 19.29 | 19.60 | 172082 | 33357.04 | 4.63% |
| 2025-08-25 | 19.67 | 19.63 | -0.05 | -0.25% | 19.56 | 19.85 | 202836 | 39921.83 | 5.46% |
| 2025-08-22 | 19.70 | 19.68 | -0.21 | -1.06% | 19.31 | 19.75 | 205162 | 40161.61 | 5.52% |
| 2025-08-21 | 19.61 | 19.89 | 0.63 | 3.27% | 19.61 | 20.60 | 398741 | 80234.84 | 10.74% |
| 2025-08-20 | 19.36 | 19.26 | -0.29 | -1.48% | 19.14 | 19.48 | 153290 | 29531.04 | 4.13% |
| 2025-08-19 | 19.45 | 19.55 | 0.14 | 0.72% | 19.15 | 19.76 | 205600 | 39904.47 | 5.54% |
| 2025-08-18 | 19.35 | 19.41 | 0.01 | 0.05% | 19.32 | 19.52 | 173299 | 33659.83 | 4.67% |
| 2025-08-15 | 19.21 | 19.40 | -0.09 | -0.46% | 19.09 | 19.60 | 187006 | 36128.48 | 5.04% |
| 2025-08-14 | 19.70 | 19.49 | -0.41 | -2.06% | 19.48 | 20.33 | 257551 | 51156.56 | 6.94% |
| 2025-08-13 | 19.91 | 19.90 | -0.43 | -2.12% | 19.80 | 20.56 | 351812 | 70450.00 | 9.47% |
| 2025-08-12 | 19.47 | 20.33 | 0.88 | 4.52% | 19.08 | 20.82 | 387406 | 76514.51 | 10.43% |
| 2025-08-11 | 19.30 | 19.45 | 0.07 | 0.36% | 19.28 | 19.54 | 153918 | 29917.86 | 4.14% |
| 2025-08-08 | 19.35 | 19.38 | -0.01 | -0.05% | 19.20 | 19.61 | 196757 | 38198.54 | 5.30% |
| 2025-08-07 | 19.69 | 19.52 | -0.38 | -1.91% | 19.35 | 19.82 | 320604 | 62643.91 | 8.63% |
| 2025-08-06 | 20.95 | 19.90 | -1.12 | -5.33% | 19.87 | 21.00 | 450691 | 91507.86 | 12.14% |
| 2025-08-05 | 21.66 | 21.02 | -0.53 | -2.46% | 21.00 | 22.19 | 324389 | 69002.84 | 8.74% |
| 2025-08-04 | 20.80 | 21.55 | -0.15 | -0.69% | 20.61 | 22.09 | 342498 | 73348.45 | 9.22% |
| 2025-08-01 | 22.69 | 21.70 | -0.98 | -4.32% | 21.65 | 22.69 | 402302 | 89313.05 | 10.83% |
| 2025-07-31 | 21.50 | 22.68 | 0.67 | 3.04% | 21.10 | 22.68 | 523017 | 115611.59 | 14.08% |
| 2025-07-30 | 22.30 | 22.01 | -0.49 | -2.18% | 21.68 | 23.11 | 500475 | 111553.54 | 13.48% |
| 2025-07-29 | 22.09 | 22.50 | 0.11 | 0.49% | 21.88 | 23.15 | 570687 | 128509.82 | 15.37% |
| 2025-07-28 | 21.60 | 22.39 | 0.42 | 1.91% | 21.02 | 22.72 | 603253 | 132217.61 | 16.24% |
| 2025-07-25 | 21.23 | 21.97 | 0.39 | 1.81% | 20.92 | 22.36 | 660630 | 144251.95 | 17.79% |
| 2025-07-24 | 21.96 | 21.58 | -1.06 | -4.68% | 21.40 | 23.25 | 860011 | 189770.52 | 23.16% |
| 2025-07-23 | 20.00 | 22.64 | 2.06 | 10.01% | 19.11 | 22.64 | 1077552 | 231262.56 | 29.02% |
| 2025-07-22 | 20.18 | 20.58 | 0.35 | 1.73% | 19.09 | 21.16 | 787902 | 158336.70 | 21.22% |
| 2025-07-21 | 20.16 | 20.23 | -0.75 | -3.57% | 20.04 | 21.60 | 769337 | 159969.62 | 20.72% |
| 2025-07-18 | 20.71 | 20.98 | 0.27 | 1.30% | 20.71 | 22.14 | 1025436 | 219388.55 | 27.61% |
| 2025-07-17 | 18.86 | 20.71 | 1.88 | 9.98% | 18.29 | 20.71 | 977068 | 189762.33 | 26.31% |
| 2025-07-16 | 19.48 | 18.83 | -1.44 | -7.10% | 18.62 | 20.40 | 829240 | 160168.22 | 22.33% |
| 2025-07-15 | 19.67 | 20.27 | 0.60 | 3.05% | 19.58 | 21.64 | 1196970 | 246840.86 | 32.23% |
| 2025-07-14 | 19.67 | 19.67 | 1.79 | 10.01% | 19.67 | 19.67 | 65714 | 12925.95 | 1.77% |
| 2025-07-11 | 17.50 | 17.88 | 1.63 | 10.03% | 16.93 | 17.88 | 431990 | 75890.84 | 11.63% |
| 2025-07-10 | 16.21 | 16.25 | -0.05 | -0.31% | 16.10 | 16.38 | 72161 | 11705.34 | 1.94% |
| 2025-07-09 | 16.63 | 16.30 | -0.34 | -2.04% | 16.24 | 16.63 | 117634 | 19276.63 | 3.17% |
| 2025-07-08 | 16.66 | 16.64 | 0.08 | 0.48% | 16.48 | 16.83 | 121100 | 20091.79 | 3.26% |
| 2025-07-07 | 16.22 | 16.56 | 0.16 | 0.98% | 16.21 | 16.79 | 118375 | 19536.02 | 3.19% |
| 2025-07-04 | 16.50 | 16.40 | -0.07 | -0.43% | 16.27 | 16.64 | 134900 | 22205.80 | 3.63% |
| 2025-07-03 | 16.59 | 16.47 | -0.22 | -1.32% | 16.33 | 16.74 | 172455 | 28398.10 | 4.64% |
| 2025-07-02 | 17.20 | 16.69 | -0.05 | -0.30% | 16.65 | 17.21 | 270923 | 45837.48 | 7.30% |
| 2025-07-01 | 17.00 | 16.74 | -0.62 | -3.57% | 16.64 | 17.30 | 378612 | 63739.89 | 10.20% |
| 2025-06-30 | 16.19 | 17.36 | 1.58 | 10.01% | 15.90 | 17.36 | 349239 | 58692.36 | 9.40% |
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。
