| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.71 | 16.33 | -0.41 | -2.45% | 16.32 | 16.89 | 61104 | 10093.67 | 1.65% |
| 2025-11-20 | 17.06 | 16.74 | -0.32 | -1.88% | 16.73 | 17.07 | 50609 | 8529.57 | 1.36% |
| 2025-11-19 | 17.08 | 17.06 | -0.02 | -0.12% | 16.91 | 17.20 | 44189 | 7527.60 | 1.19% |
| 2025-11-18 | 16.96 | 17.08 | 0.07 | 0.41% | 16.87 | 17.18 | 44137 | 7523.67 | 1.19% |
| 2025-11-17 | 16.93 | 17.01 | 0.08 | 0.47% | 16.81 | 17.07 | 30554 | 5181.10 | 0.82% |
| 2025-11-14 | 17.00 | 16.93 | -0.10 | -0.59% | 16.88 | 17.14 | 32992 | 5622.48 | 0.89% |
| 2025-11-13 | 16.93 | 17.03 | 0.15 | 0.89% | 16.77 | 17.03 | 31918 | 5404.96 | 0.86% |
| 2025-11-12 | 17.17 | 16.88 | -0.29 | -1.69% | 16.83 | 17.17 | 50563 | 8565.52 | 1.36% |
| 2025-11-11 | 17.40 | 17.17 | -0.15 | -0.87% | 17.12 | 17.40 | 42264 | 7280.42 | 1.14% |
| 2025-11-10 | 17.20 | 17.32 | 0.12 | 0.70% | 17.17 | 17.33 | 37855 | 6527.90 | 1.02% |
| 2025-11-07 | 17.37 | 17.20 | -0.18 | -1.04% | 17.17 | 17.37 | 45077 | 7769.71 | 1.21% |
| 2025-11-06 | 17.49 | 17.38 | -0.12 | -0.69% | 17.33 | 17.49 | 42841 | 7447.59 | 1.15% |
| 2025-11-05 | 17.48 | 17.50 | -0.10 | -0.57% | 17.38 | 17.62 | 44695 | 7818.10 | 1.20% |
| 2025-11-04 | 17.79 | 17.60 | -0.19 | -1.07% | 17.51 | 17.80 | 49474 | 8714.07 | 1.33% |
| 2025-11-03 | 17.59 | 17.79 | 0.20 | 1.14% | 17.50 | 17.81 | 61845 | 10943.25 | 1.67% |
| 2025-10-31 | 17.38 | 17.59 | 0.18 | 1.03% | 17.37 | 17.66 | 69206 | 12165.03 | 1.86% |
| 2025-10-30 | 17.37 | 17.41 | 0.00 | 0.00% | 17.29 | 17.63 | 70723 | 12353.49 | 1.90% |
| 2025-10-29 | 17.50 | 17.41 | -0.02 | -0.11% | 17.29 | 17.50 | 39209 | 6809.02 | 1.06% |
| 2025-10-28 | 17.30 | 17.43 | 0.07 | 0.40% | 17.25 | 17.54 | 46917 | 8193.22 | 1.26% |
| 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% |
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。
