| 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 | 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% |
| 2025-06-27 | 15.44 | 15.78 | 0.31 | 2.00% | 15.44 | 16.08 | 174447 | 27597.78 | 4.70% |
| 2025-06-26 | 15.54 | 15.47 | -0.17 | -1.09% | 15.41 | 15.75 | 139823 | 21748.86 | 3.77% |
| 2025-06-25 | 15.17 | 15.64 | 0.48 | 3.17% | 15.11 | 15.75 | 182151 | 28151.63 | 4.90% |
| 2025-06-24 | 14.96 | 15.16 | -0.03 | -0.20% | 14.96 | 15.25 | 133639 | 20234.24 | 3.60% |
| 2025-06-23 | 14.88 | 15.19 | 0.31 | 2.08% | 14.83 | 15.35 | 134073 | 20246.48 | 3.61% |
| 2025-06-20 | 14.97 | 14.88 | -0.56 | -3.63% | 14.84 | 15.43 | 196104 | 29431.30 | 5.28% |
| 2025-06-19 | 16.21 | 15.44 | 0.12 | 0.78% | 15.40 | 16.78 | 336036 | 54113.50 | 9.05% |
| 2025-06-18 | 15.50 | 15.32 | -0.09 | -0.58% | 15.24 | 15.58 | 126384 | 19438.28 | 3.40% |
| 2025-06-17 | 15.21 | 15.41 | 0.00 | 0.00% | 15.05 | 15.58 | 173392 | 26568.54 | 4.67% |
| 2025-06-16 | 14.64 | 15.41 | 0.61 | 4.12% | 14.59 | 15.50 | 212838 | 32242.93 | 5.73% |
| 2025-06-13 | 14.51 | 14.80 | 0.15 | 1.02% | 14.41 | 15.14 | 158783 | 23523.13 | 4.28% |
| 2025-06-12 | 14.54 | 14.65 | 0.10 | 0.69% | 14.43 | 14.92 | 73989 | 10808.37 | 1.99% |
| 2025-06-11 | 14.55 | 14.55 | 0.02 | 0.14% | 14.49 | 14.64 | 37508 | 5470.24 | 1.01% |
| 2025-06-10 | 14.74 | 14.53 | -0.22 | -1.49% | 14.33 | 14.76 | 66571 | 9673.82 | 1.79% |
| 2025-06-09 | 14.68 | 14.75 | 0.04 | 0.27% | 14.68 | 14.79 | 44056 | 6496.31 | 1.19% |
| 2025-06-06 | 14.74 | 14.71 | -0.03 | -0.20% | 14.65 | 14.83 | 43878 | 6460.50 | 1.18% |
| 2025-06-05 | 14.62 | 14.74 | 0.17 | 1.17% | 14.52 | 14.78 | 53997 | 7911.52 | 1.45% |
| 2025-06-04 | 14.54 | 14.57 | 0.03 | 0.21% | 14.50 | 14.62 | 30795 | 4484.79 | 0.83% |
| 2025-06-03 | 14.55 | 14.54 | -0.05 | -0.34% | 14.50 | 14.75 | 34671 | 5060.43 | 0.93% |
| 2025-05-30 | 14.80 | 14.59 | -0.29 | -1.95% | 14.54 | 14.84 | 46869 | 6862.11 | 1.26% |
| 2025-05-29 | 14.60 | 14.88 | 0.29 | 1.99% | 14.58 | 14.88 | 68799 | 10177.46 | 1.85% |
| 2025-05-28 | 14.46 | 14.59 | 0.12 | 0.83% | 14.44 | 14.69 | 48032 | 7000.98 | 1.29% |
| 2025-05-27 | 14.53 | 14.47 | -0.09 | -0.62% | 14.35 | 14.56 | 40463 | 5835.10 | 1.09% |
| 2025-05-26 | 14.34 | 14.56 | 0.23 | 1.61% | 14.34 | 14.71 | 53242 | 7739.01 | 1.43% |
| 2025-05-23 | 14.52 | 14.33 | -0.18 | -1.24% | 14.32 | 14.69 | 57079 | 8269.07 | 1.54% |
| 2025-05-22 | 14.82 | 14.51 | -0.39 | -2.62% | 14.50 | 14.87 | 87981 | 12894.12 | 2.37% |
| 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% |
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。
