| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 15.07 | 14.90 | -0.16 | -1.06% | 14.89 | 15.07 | 60494 | 9037.09 | 1.63% |
| 2025-05-20 | 15.00 | 15.06 | 0.04 | 0.27% | 14.82 | 15.10 | 77197 | 11571.34 | 2.08% |
| 2025-05-19 | 14.93 | 15.02 | 0.09 | 0.60% | 14.83 | 15.04 | 63191 | 9454.57 | 1.70% |
| 2025-05-16 | 15.27 | 14.93 | -0.42 | -2.74% | 14.91 | 15.27 | 135224 | 20281.68 | 3.64% |
| 2025-05-15 | 15.86 | 15.35 | -0.44 | -2.79% | 15.20 | 15.87 | 195201 | 30261.81 | 5.26% |
| 2025-05-14 | 15.14 | 15.79 | 0.64 | 4.22% | 15.05 | 15.80 | 253327 | 39389.80 | 6.82% |
| 2025-05-13 | 15.20 | 15.15 | 0.13 | 0.87% | 15.01 | 15.56 | 168523 | 25711.29 | 4.54% |
| 2025-05-12 | 14.91 | 15.02 | 0.26 | 1.76% | 14.86 | 15.09 | 98952 | 14835.22 | 2.66% |
| 2025-05-09 | 15.00 | 14.76 | -0.31 | -2.06% | 14.66 | 15.05 | 84306 | 12467.60 | 2.27% |
| 2025-05-08 | 14.75 | 15.07 | 0.23 | 1.55% | 14.75 | 15.07 | 105877 | 15848.78 | 2.85% |
| 2025-05-07 | 15.00 | 14.84 | 0.08 | 0.54% | 14.63 | 15.06 | 109748 | 16248.61 | 2.96% |
| 2025-05-06 | 14.30 | 14.76 | 0.56 | 3.94% | 14.28 | 14.80 | 80712 | 11804.26 | 2.17% |
| 2025-04-30 | 13.85 | 14.20 | -0.23 | -1.59% | 13.85 | 14.33 | 97638 | 13818.00 | 2.63% |
| 2025-04-29 | 14.40 | 14.43 | 0.00 | 0.00% | 14.24 | 14.58 | 43791 | 6341.23 | 1.18% |
| 2025-04-28 | 14.75 | 14.43 | -0.28 | -1.90% | 14.36 | 14.79 | 67086 | 9722.68 | 1.81% |
| 2025-04-25 | 14.68 | 14.71 | 0.04 | 0.27% | 14.59 | 14.84 | 44047 | 6482.60 | 1.19% |
| 2025-04-24 | 14.87 | 14.67 | -0.25 | -1.68% | 14.58 | 14.94 | 59578 | 8779.98 | 1.60% |
| 2025-04-23 | 14.98 | 14.92 | 0.09 | 0.61% | 14.84 | 15.05 | 68551 | 10244.06 | 1.85% |
| 2025-04-22 | 14.90 | 14.83 | -0.07 | -0.47% | 14.78 | 15.00 | 77784 | 11571.50 | 2.09% |
| 2025-04-21 | 14.48 | 14.90 | 0.40 | 2.76% | 14.35 | 15.10 | 97275 | 14352.21 | 2.62% |
| 2025-04-18 | 14.20 | 14.50 | 0.24 | 1.68% | 14.18 | 14.61 | 67422 | 9705.83 | 1.82% |
| 2025-04-17 | 14.34 | 14.26 | -0.13 | -0.90% | 14.20 | 14.52 | 50419 | 7254.60 | 1.36% |
| 2025-04-16 | 14.55 | 14.39 | -0.24 | -1.64% | 14.15 | 14.62 | 67643 | 9725.85 | 1.82% |
| 2025-04-15 | 14.77 | 14.63 | -0.19 | -1.28% | 14.52 | 14.86 | 73207 | 10709.29 | 1.97% |
| 2025-04-14 | 14.85 | 14.82 | 0.16 | 1.09% | 14.75 | 15.08 | 99434 | 14783.92 | 2.68% |
| 2025-04-11 | 14.60 | 14.66 | -0.10 | -0.68% | 14.48 | 14.86 | 102668 | 15114.56 | 2.76% |
| 2025-04-10 | 14.90 | 14.76 | 0.15 | 1.03% | 14.68 | 15.15 | 154535 | 23034.98 | 4.16% |
| 2025-04-09 | 13.66 | 14.61 | 0.73 | 5.26% | 13.20 | 14.68 | 186665 | 26306.96 | 5.03% |
| 2025-04-08 | 13.85 | 13.88 | -0.21 | -1.49% | 13.34 | 14.19 | 182105 | 24999.28 | 4.90% |
| 2025-04-07 | 14.50 | 14.09 | -1.57 | -10.03% | 14.09 | 14.93 | 92275 | 13130.69 | 2.48% |
| 2025-04-03 | 15.82 | 15.66 | -0.46 | -2.85% | 15.64 | 16.09 | 107934 | 17067.28 | 2.91% |
| 2025-04-02 | 16.13 | 16.12 | -0.03 | -0.19% | 16.05 | 16.35 | 85125 | 13764.26 | 2.29% |
| 2025-04-01 | 16.20 | 16.15 | 0.01 | 0.06% | 16.01 | 16.37 | 118403 | 19185.84 | 3.19% |
| 2025-03-31 | 16.50 | 16.14 | -0.58 | -3.47% | 15.62 | 16.55 | 229656 | 36734.71 | 6.18% |
| 2025-03-28 | 16.95 | 16.72 | -0.25 | -1.47% | 16.66 | 17.35 | 148776 | 25140.18 | 4.01% |
| 2025-03-27 | 17.34 | 16.97 | -0.43 | -2.47% | 16.92 | 17.40 | 176156 | 30108.17 | 4.74% |
| 2025-03-26 | 17.61 | 17.40 | -0.17 | -0.97% | 17.36 | 17.82 | 205128 | 36028.86 | 5.52% |
| 2025-03-25 | 18.63 | 17.57 | -1.24 | -6.59% | 17.43 | 18.63 | 376657 | 67374.34 | 10.14% |
| 2025-03-24 | 20.20 | 18.81 | -1.98 | -9.52% | 18.71 | 20.50 | 501454 | 96609.98 | 13.50% |
| 2025-03-21 | 19.53 | 20.79 | 0.95 | 4.79% | 19.51 | 21.82 | 714820 | 150076.42 | 19.25% |
| 2025-03-20 | 19.05 | 19.84 | 0.62 | 3.23% | 18.70 | 20.20 | 413698 | 80920.55 | 11.14% |
| 2025-03-19 | 18.81 | 19.22 | 0.21 | 1.10% | 18.41 | 19.68 | 374736 | 71763.87 | 10.09% |
| 2025-03-18 | 18.58 | 19.01 | 0.37 | 1.98% | 18.29 | 19.89 | 453119 | 86390.35 | 12.20% |
| 2025-03-17 | 19.10 | 18.64 | 0.00 | 0.00% | 18.63 | 19.28 | 325908 | 61378.78 | 8.78% |
| 2025-03-14 | 18.85 | 18.64 | -0.31 | -1.64% | 18.38 | 19.37 | 425666 | 79979.56 | 11.46% |
| 2025-03-13 | 17.65 | 18.95 | 1.13 | 6.34% | 17.46 | 19.10 | 496981 | 90681.17 | 13.38% |
| 2025-03-12 | 16.93 | 17.82 | 1.00 | 5.95% | 16.86 | 18.50 | 540909 | 97427.06 | 14.57% |
| 2025-03-11 | 16.50 | 16.82 | 0.04 | 0.24% | 16.33 | 16.87 | 90941 | 15171.04 | 2.45% |
| 2025-03-10 | 17.36 | 16.78 | -0.90 | -5.09% | 16.60 | 17.36 | 242172 | 40817.93 | 6.52% |
| 2025-03-07 | 17.44 | 17.68 | 0.15 | 0.86% | 17.33 | 17.84 | 183722 | 32410.38 | 4.95% |
| 2025-03-06 | 17.40 | 17.53 | 0.23 | 1.33% | 17.30 | 17.78 | 221765 | 38892.44 | 5.97% |
| 2025-03-05 | 16.99 | 17.30 | 0.31 | 1.82% | 16.90 | 17.33 | 154685 | 26495.82 | 4.17% |
| 2025-03-04 | 16.31 | 16.99 | 0.43 | 2.60% | 16.29 | 17.10 | 152891 | 25708.10 | 4.12% |
| 2025-03-03 | 16.37 | 16.56 | 0.34 | 2.10% | 16.15 | 16.90 | 171477 | 28362.49 | 4.62% |
| 2025-02-28 | 16.80 | 16.22 | -0.79 | -4.64% | 16.15 | 16.89 | 135604 | 22353.79 | 3.65% |
| 2025-02-27 | 17.46 | 17.01 | -0.51 | -2.91% | 16.68 | 17.53 | 185225 | 31673.81 | 4.99% |
| 2025-02-26 | 17.70 | 17.52 | 0.06 | 0.34% | 17.26 | 17.77 | 219509 | 38330.04 | 5.91% |
| 2025-02-25 | 17.88 | 17.46 | -1.23 | -6.58% | 17.39 | 18.04 | 502268 | 88982.55 | 13.52% |
| 2025-02-24 | 17.20 | 18.69 | 1.70 | 10.01% | 17.01 | 18.69 | 588241 | 107947.03 | 15.84% |
| 2025-02-21 | 16.56 | 16.99 | 0.45 | 2.72% | 16.51 | 17.03 | 100197 | 16857.49 | 2.70% |
| 2025-02-20 | 16.64 | 16.54 | -0.25 | -1.49% | 16.45 | 16.75 | 87442 | 14498.15 | 2.35% |
| 2025-02-19 | 16.55 | 16.79 | 0.34 | 2.07% | 16.42 | 16.84 | 95898 | 16011.30 | 2.58% |
| 2025-02-18 | 16.99 | 16.45 | -0.70 | -4.08% | 16.34 | 17.25 | 140138 | 23458.83 | 3.79% |
| 2025-02-17 | 17.26 | 17.15 | 0.21 | 1.24% | 17.02 | 17.65 | 201053 | 34857.36 | 5.43% |
| 2025-02-14 | 16.93 | 16.94 | 0.62 | 3.80% | 16.32 | 17.11 | 201174 | 33787.30 | 5.43% |
| 2025-02-13 | 16.40 | 16.32 | -0.17 | -1.03% | 16.10 | 16.62 | 90907 | 14857.45 | 2.46% |
| 2025-02-12 | 16.18 | 16.49 | 0.44 | 2.74% | 16.16 | 16.70 | 109456 | 17985.15 | 2.96% |
| 2025-02-11 | 16.17 | 16.05 | -0.12 | -0.74% | 15.83 | 16.24 | 74296 | 11939.47 | 2.01% |
| 2025-02-10 | 15.76 | 16.17 | 0.48 | 3.06% | 15.71 | 16.18 | 91523 | 14641.86 | 2.47% |
| 2025-02-07 | 15.50 | 15.69 | 0.25 | 1.62% | 15.40 | 15.94 | 92428 | 14454.33 | 2.50% |
| 2025-02-06 | 15.10 | 15.44 | 0.24 | 1.58% | 15.02 | 15.47 | 72516 | 11088.41 | 1.96% |
| 2025-02-05 | 15.08 | 15.20 | 0.44 | 2.98% | 14.98 | 15.28 | 67661 | 10262.39 | 1.83% |
| 2025-01-27 | 14.93 | 14.76 | -0.03 | -0.20% | 14.74 | 15.14 | 65107 | 9710.56 | 1.76% |
| 2025-01-24 | 14.41 | 14.79 | 0.37 | 2.57% | 14.38 | 14.80 | 53161 | 7788.54 | 1.44% |
| 2025-01-23 | 14.58 | 14.42 | -0.01 | -0.07% | 14.41 | 14.82 | 51806 | 7589.83 | 1.40% |
| 2025-01-22 | 14.60 | 14.43 | -0.17 | -1.16% | 14.36 | 14.60 | 29046 | 4200.10 | 0.78% |
| 2025-01-21 | 14.55 | 14.60 | -0.09 | -0.61% | 14.43 | 14.78 | 44521 | 6470.76 | 1.20% |
| 2025-01-20 | 15.00 | 14.69 | -0.03 | -0.20% | 14.65 | 15.00 | 41476 | 6109.96 | 1.12% |
| 2025-01-17 | 14.44 | 14.72 | 0.24 | 1.66% | 14.30 | 14.91 | 68679 | 10059.39 | 1.86% |
| 2025-01-16 | 14.58 | 14.48 | 0.00 | 0.00% | 14.32 | 14.77 | 38169 | 5539.78 | 1.03% |
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。
