| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.61 | 31.86 | 0.25 | 0.79% | 30.84 | 31.86 | 658926 | 206847.89 | 0.73% |
| 2026-02-02 | 31.30 | 31.61 | 0.28 | 0.89% | 31.23 | 31.81 | 699191 | 220670.28 | 0.77% |
| 2026-01-30 | 31.98 | 31.33 | -0.87 | -2.70% | 31.18 | 32.17 | 716842 | 226481.00 | 0.79% |
| 2026-01-29 | 32.03 | 32.20 | 0.17 | 0.53% | 31.86 | 32.46 | 760728 | 244798.83 | 0.84% |
| 2026-01-28 | 31.96 | 32.03 | 0.13 | 0.41% | 31.83 | 32.32 | 606173 | 194333.00 | 0.67% |
| 2026-01-27 | 32.20 | 31.90 | -0.41 | -1.27% | 31.80 | 32.26 | 574297 | 183861.30 | 0.63% |
| 2026-01-26 | 32.05 | 32.31 | 0.36 | 1.13% | 31.47 | 32.43 | 982147 | 314305.72 | 1.09% |
| 2026-01-23 | 32.09 | 31.95 | -0.14 | -0.44% | 31.92 | 32.43 | 743424 | 238528.31 | 0.82% |
| 2026-01-22 | 32.70 | 32.09 | -0.51 | -1.56% | 32.01 | 32.79 | 858979 | 277298.31 | 0.95% |
| 2026-01-21 | 32.03 | 32.60 | 1.46 | 4.69% | 31.81 | 32.99 | 1892094 | 613397.38 | 2.09% |
| 2026-01-20 | 31.06 | 31.14 | 0.13 | 0.42% | 30.59 | 31.22 | 553129 | 170694.55 | 0.61% |
| 2026-01-19 | 31.00 | 31.01 | 0.01 | 0.03% | 30.85 | 31.26 | 459179 | 142483.66 | 0.51% |
| 2026-01-16 | 31.42 | 31.00 | -0.29 | -0.93% | 30.75 | 31.47 | 651374 | 202058.03 | 0.72% |
| 2026-01-15 | 31.25 | 31.29 | -0.14 | -0.45% | 31.08 | 31.54 | 556221 | 173951.69 | 0.61% |
| 2026-01-14 | 31.02 | 31.43 | 0.56 | 1.81% | 31.02 | 32.00 | 1089642 | 343575.72 | 1.20% |
| 2026-01-13 | 31.85 | 30.87 | -0.77 | -2.43% | 30.77 | 31.88 | 899391 | 280378.75 | 0.99% |
| 2026-01-12 | 30.50 | 31.64 | 1.38 | 4.56% | 30.48 | 31.86 | 1177044 | 369329.78 | 1.30% |
| 2026-01-09 | 29.98 | 30.26 | 0.25 | 0.83% | 29.90 | 30.30 | 466105 | 140499.17 | 0.52% |
| 2026-01-08 | 30.01 | 30.01 | -0.06 | -0.20% | 29.87 | 30.22 | 403194 | 121074.80 | 0.45% |
| 2026-01-07 | 30.46 | 30.07 | -0.32 | -1.05% | 30.00 | 30.51 | 503242 | 151856.95 | 0.56% |
| 2026-01-06 | 30.03 | 30.39 | 0.39 | 1.30% | 29.92 | 30.40 | 503623 | 152287.67 | 0.56% |
| 2026-01-05 | 29.88 | 30.00 | 0.16 | 0.54% | 29.87 | 30.12 | 543031 | 162914.72 | 0.60% |
| 2025-12-31 | 29.85 | 29.84 | -0.01 | -0.03% | 29.63 | 29.92 | 330214 | 98377.28 | 0.37% |
| 2025-12-30 | 29.51 | 29.85 | 0.25 | 0.84% | 29.46 | 29.94 | 270171 | 80408.58 | 0.30% |
| 2025-12-29 | 29.82 | 29.60 | -0.22 | -0.74% | 29.53 | 29.89 | 305911 | 90833.61 | 0.34% |
| 2025-12-26 | 29.62 | 29.82 | 0.19 | 0.64% | 29.56 | 30.03 | 401721 | 119797.75 | 0.44% |
| 2025-12-25 | 29.34 | 29.63 | 0.30 | 1.02% | 29.30 | 29.67 | 361135 | 106694.10 | 0.40% |
| 2025-12-24 | 29.10 | 29.33 | 0.19 | 0.65% | 29.02 | 29.45 | 314941 | 92204.65 | 0.35% |
| 2025-12-23 | 29.16 | 29.14 | -0.01 | -0.03% | 28.95 | 29.33 | 302355 | 88087.95 | 0.33% |
| 2025-12-22 | 29.25 | 29.15 | -0.04 | -0.14% | 29.08 | 29.38 | 339661 | 99218.97 | 0.38% |
| 2025-12-19 | 29.09 | 29.19 | 0.17 | 0.59% | 29.09 | 29.35 | 251168 | 73436.41 | 0.28% |
| 2025-12-18 | 28.96 | 29.02 | -0.05 | -0.17% | 28.90 | 29.20 | 217351 | 63201.27 | 0.24% |
| 2025-12-17 | 28.69 | 29.07 | 0.38 | 1.32% | 28.65 | 29.19 | 269612 | 77955.34 | 0.30% |
| 2025-12-16 | 29.00 | 28.69 | -0.33 | -1.14% | 28.61 | 29.02 | 354465 | 101800.66 | 0.39% |
| 2025-12-15 | 29.42 | 29.02 | -0.61 | -2.06% | 29.00 | 29.57 | 434887 | 127194.32 | 0.48% |
| 2025-12-12 | 29.40 | 29.63 | 0.23 | 0.78% | 29.13 | 29.69 | 491281 | 144599.83 | 0.54% |
| 2025-12-11 | 30.03 | 29.40 | -0.60 | -2.00% | 29.35 | 30.10 | 425618 | 126363.55 | 0.47% |
| 2025-12-10 | 29.99 | 30.00 | 0.01 | 0.03% | 29.75 | 30.11 | 247831 | 74077.55 | 0.27% |
| 2025-12-09 | 30.40 | 29.99 | -0.44 | -1.45% | 29.94 | 30.42 | 351850 | 105866.49 | 0.39% |
| 2025-12-08 | 30.15 | 30.43 | 0.36 | 1.20% | 30.14 | 30.66 | 424773 | 129316.12 | 0.47% |
| 2025-12-05 | 30.35 | 30.07 | -0.28 | -0.92% | 29.86 | 30.38 | 397511 | 119353.64 | 0.44% |
| 2025-12-04 | 30.30 | 30.35 | 0.01 | 0.03% | 30.24 | 30.55 | 184382 | 55947.71 | 0.20% |
| 2025-12-03 | 30.49 | 30.34 | -0.18 | -0.59% | 30.23 | 30.55 | 208616 | 63378.20 | 0.23% |
| 2025-12-02 | 30.51 | 30.52 | -0.06 | -0.20% | 30.35 | 30.68 | 253690 | 77384.94 | 0.28% |
| 2025-12-01 | 30.01 | 30.58 | 0.56 | 1.87% | 29.93 | 30.58 | 423579 | 128524.76 | 0.47% |
| 2025-11-28 | 29.73 | 30.02 | 0.29 | 0.98% | 29.64 | 30.03 | 255311 | 76171.17 | 0.28% |
| 2025-11-27 | 29.97 | 29.73 | -0.17 | -0.57% | 29.71 | 30.02 | 297374 | 88883.72 | 0.33% |
| 2025-11-26 | 30.02 | 29.90 | -0.09 | -0.30% | 29.85 | 30.08 | 299289 | 89659.93 | 0.33% |
| 2025-11-25 | 30.10 | 29.99 | 0.13 | 0.44% | 29.96 | 30.42 | 454322 | 137164.14 | 0.50% |
| 2025-11-24 | 29.90 | 29.86 | 0.04 | 0.13% | 29.70 | 30.09 | 406304 | 121485.82 | 0.45% |
| 2025-11-21 | 29.96 | 29.82 | -0.41 | -1.36% | 29.80 | 30.35 | 410856 | 123166.03 | 0.45% |
| 2025-11-20 | 30.63 | 30.23 | -0.19 | -0.62% | 30.21 | 30.69 | 228812 | 69696.91 | 0.25% |
| 2025-11-19 | 30.73 | 30.42 | -0.31 | -1.01% | 30.28 | 30.90 | 284587 | 86943.27 | 0.31% |
| 2025-11-18 | 30.45 | 30.73 | 0.27 | 0.89% | 30.38 | 30.79 | 338439 | 103764.13 | 0.37% |
| 2025-11-17 | 31.20 | 30.46 | -0.85 | -2.71% | 30.46 | 31.28 | 631420 | 194116.22 | 0.70% |
| 2025-11-14 | 31.50 | 31.31 | -0.38 | -1.20% | 31.31 | 31.58 | 364409 | 114533.05 | 0.40% |
| 2025-11-13 | 31.40 | 31.69 | 0.26 | 0.83% | 31.36 | 31.95 | 377034 | 119716.87 | 0.42% |
| 2025-11-12 | 31.55 | 31.43 | -0.29 | -0.91% | 31.11 | 31.69 | 373169 | 117433.82 | 0.41% |
| 2025-11-11 | 31.81 | 31.72 | -0.09 | -0.28% | 31.62 | 31.98 | 365490 | 116183.50 | 0.40% |
| 2025-11-10 | 31.38 | 31.81 | 0.44 | 1.40% | 31.38 | 31.95 | 413663 | 131208.91 | 0.46% |
| 2025-11-07 | 31.55 | 31.37 | -0.43 | -1.35% | 31.35 | 31.67 | 396812 | 124982.08 | 0.44% |
| 2025-11-06 | 31.70 | 31.80 | 0.30 | 0.95% | 31.60 | 31.95 | 450628 | 143228.84 | 0.50% |
| 2025-11-05 | 31.46 | 31.50 | -0.29 | -0.91% | 31.06 | 31.63 | 582252 | 182564.06 | 0.64% |
| 2025-11-04 | 32.55 | 31.79 | -0.81 | -2.48% | 31.51 | 32.63 | 628534 | 200948.84 | 0.69% |
| 2025-11-03 | 32.88 | 32.60 | -0.27 | -0.82% | 32.06 | 33.15 | 590340 | 191734.25 | 0.65% |
| 2025-10-31 | 33.10 | 32.87 | -0.35 | -1.05% | 32.80 | 33.67 | 733807 | 243217.08 | 0.81% |
| 2025-10-30 | 33.28 | 33.22 | -0.13 | -0.39% | 33.10 | 33.95 | 751046 | 251301.30 | 0.83% |
| 2025-10-29 | 33.10 | 33.35 | 0.37 | 1.12% | 33.01 | 33.44 | 505885 | 168072.14 | 0.56% |
| 2025-10-28 | 33.55 | 32.98 | -0.92 | -2.71% | 32.95 | 33.74 | 747509 | 248909.56 | 0.83% |
| 2025-10-27 | 33.63 | 33.90 | 0.61 | 1.83% | 33.38 | 34.28 | 947477 | 320684.53 | 1.05% |
| 2025-10-24 | 33.43 | 33.29 | -0.14 | -0.42% | 33.18 | 33.85 | 715806 | 239164.00 | 0.79% |
| 2025-10-23 | 33.37 | 33.43 | -0.04 | -0.12% | 32.76 | 33.70 | 704130 | 234358.81 | 0.78% |
| 2025-10-22 | 32.31 | 33.47 | 0.89 | 2.73% | 31.96 | 33.60 | 1003215 | 330483.66 | 1.11% |
| 2025-10-21 | 32.36 | 32.58 | 0.22 | 0.68% | 32.22 | 32.79 | 751995 | 244924.59 | 0.83% |
| 2025-10-20 | 33.89 | 32.36 | -0.70 | -2.12% | 32.05 | 34.00 | 1279132 | 418690.91 | 1.41% |
| 2025-10-17 | 33.35 | 33.06 | -0.34 | -1.02% | 32.63 | 34.10 | 1161803 | 385765.88 | 1.28% |
| 2025-10-16 | 33.21 | 33.40 | 0.03 | 0.09% | 32.80 | 34.22 | 1001571 | 334104.44 | 1.11% |
| 2025-10-15 | 33.11 | 33.37 | 0.12 | 0.36% | 32.56 | 33.81 | 1023012 | 339178.97 | 1.13% |
| 2025-10-14 | 33.52 | 33.25 | -0.11 | -0.33% | 33.05 | 34.78 | 1399432 | 474016.22 | 1.55% |
| 2025-10-13 | 32.75 | 33.36 | -0.55 | -1.62% | 32.32 | 33.57 | 1541999 | 507504.69 | 1.70% |
海康威视(002415)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。
