| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.31 | 11.27 | -0.13 | -1.14% | 11.17 | 11.57 | 279736 | 31788.23 | 1.15% |
| 2025-04-02 | 11.27 | 11.40 | 0.14 | 1.24% | 11.21 | 11.43 | 183271 | 20782.67 | 0.75% |
| 2025-04-01 | 11.19 | 11.26 | 0.09 | 0.81% | 11.08 | 11.47 | 239459 | 27008.21 | 0.98% |
| 2025-03-31 | 11.32 | 11.17 | -0.13 | -1.15% | 11.08 | 11.57 | 305988 | 34527.07 | 1.26% |
| 2025-03-28 | 11.30 | 11.30 | 0.00 | 0.00% | 11.25 | 11.43 | 190104 | 21557.06 | 0.78% |
| 2025-03-27 | 11.25 | 11.30 | 0.04 | 0.36% | 11.05 | 11.44 | 218578 | 24654.52 | 0.90% |
| 2025-03-26 | 11.23 | 11.26 | 0.01 | 0.09% | 11.20 | 11.44 | 188489 | 21271.08 | 0.78% |
| 2025-03-25 | 11.36 | 11.25 | -0.13 | -1.14% | 11.20 | 11.61 | 358504 | 40804.13 | 1.47% |
| 2025-03-24 | 11.86 | 11.38 | -0.54 | -4.53% | 11.17 | 11.96 | 402418 | 46195.25 | 1.65% |
| 2025-03-21 | 12.07 | 11.92 | -0.23 | -1.89% | 11.77 | 12.21 | 466325 | 55696.27 | 1.92% |
| 2025-03-20 | 12.06 | 12.15 | 0.03 | 0.25% | 11.90 | 12.27 | 331471 | 40186.44 | 1.36% |
| 2025-03-19 | 12.18 | 12.12 | -0.10 | -0.82% | 11.91 | 12.18 | 481129 | 57917.56 | 1.98% |
| 2025-03-18 | 12.21 | 12.22 | 0.00 | 0.00% | 12.06 | 12.37 | 351356 | 42747.12 | 1.44% |
| 2025-03-17 | 12.28 | 12.22 | -0.08 | -0.65% | 12.14 | 12.34 | 326485 | 39921.75 | 1.34% |
| 2025-03-14 | 12.16 | 12.30 | 0.05 | 0.41% | 11.96 | 12.34 | 515262 | 62903.25 | 2.12% |
| 2025-03-13 | 12.40 | 12.25 | -0.05 | -0.41% | 11.99 | 12.50 | 424271 | 51538.97 | 1.74% |
| 2025-03-12 | 12.25 | 12.30 | 0.08 | 0.65% | 12.20 | 12.52 | 585874 | 72407.77 | 2.41% |
| 2025-03-11 | 11.83 | 12.22 | 0.15 | 1.24% | 11.81 | 12.22 | 512565 | 61939.14 | 2.11% |
| 2025-03-10 | 11.93 | 12.07 | 0.15 | 1.26% | 11.93 | 12.48 | 537675 | 65288.23 | 2.21% |
| 2025-03-07 | 11.96 | 11.92 | -0.09 | -0.75% | 11.83 | 12.22 | 576459 | 69278.19 | 2.37% |
| 2025-03-06 | 12.00 | 12.01 | 0.16 | 1.35% | 11.61 | 12.18 | 806692 | 96569.29 | 3.32% |
| 2025-03-05 | 11.76 | 11.85 | 0.09 | 0.77% | 11.72 | 12.00 | 496311 | 58747.43 | 2.04% |
| 2025-03-04 | 11.23 | 11.76 | 0.49 | 4.35% | 11.20 | 11.83 | 586691 | 68358.02 | 2.41% |
| 2025-03-03 | 11.29 | 11.27 | 0.05 | 0.45% | 11.16 | 11.57 | 387010 | 43990.65 | 1.59% |
| 2025-02-28 | 11.22 | 11.22 | -0.08 | -0.71% | 11.19 | 11.72 | 679368 | 77915.98 | 2.79% |
| 2025-02-27 | 11.51 | 11.30 | -0.20 | -1.74% | 11.11 | 11.58 | 421878 | 47611.06 | 1.73% |
| 2025-02-26 | 11.52 | 11.50 | 0.00 | 0.00% | 11.40 | 11.65 | 323077 | 37153.20 | 1.33% |
| 2025-02-25 | 11.56 | 11.50 | -0.23 | -1.96% | 11.45 | 11.68 | 382143 | 44160.53 | 1.57% |
| 2025-02-24 | 11.90 | 11.73 | -0.17 | -1.43% | 11.67 | 11.94 | 371732 | 43751.21 | 1.53% |
| 2025-02-21 | 11.64 | 11.90 | 0.27 | 2.32% | 11.58 | 11.96 | 591324 | 69915.96 | 2.43% |
| 2025-02-20 | 11.22 | 11.63 | 0.37 | 3.29% | 11.11 | 11.71 | 566765 | 65112.31 | 2.33% |
| 2025-02-19 | 10.97 | 11.26 | 0.29 | 2.64% | 10.97 | 11.28 | 308358 | 34479.73 | 1.27% |
| 2025-02-18 | 11.51 | 10.97 | -0.44 | -3.86% | 10.90 | 11.51 | 462411 | 51621.10 | 1.90% |
| 2025-02-17 | 11.50 | 11.41 | -0.01 | -0.09% | 11.29 | 11.62 | 317798 | 36303.83 | 1.31% |
| 2025-02-14 | 11.39 | 11.42 | 0.01 | 0.09% | 11.28 | 11.48 | 268344 | 30521.26 | 1.10% |
| 2025-02-13 | 11.60 | 11.41 | -0.25 | -2.14% | 11.40 | 11.65 | 317694 | 36478.08 | 1.31% |
| 2025-02-12 | 11.35 | 11.66 | 0.34 | 3.00% | 11.28 | 11.68 | 398077 | 45952.33 | 1.64% |
| 2025-02-11 | 11.35 | 11.32 | -0.07 | -0.61% | 11.14 | 11.44 | 352814 | 39824.25 | 1.45% |
| 2025-02-10 | 11.34 | 11.39 | 0.13 | 1.15% | 11.22 | 11.54 | 368254 | 41967.30 | 1.51% |
| 2025-02-07 | 11.35 | 11.26 | -0.13 | -1.14% | 11.14 | 11.46 | 447938 | 50731.47 | 1.84% |
| 2025-02-06 | 10.55 | 11.39 | 0.77 | 7.25% | 10.51 | 11.42 | 664899 | 74304.31 | 2.73% |
| 2025-02-05 | 10.45 | 10.62 | 0.29 | 2.81% | 10.37 | 10.66 | 376526 | 39598.93 | 1.55% |
| 2025-01-27 | 10.48 | 10.33 | -0.14 | -1.34% | 10.30 | 10.53 | 239002 | 24805.00 | 0.98% |
| 2025-01-24 | 10.36 | 10.47 | 0.13 | 1.26% | 10.30 | 10.54 | 246019 | 25672.09 | 1.01% |
| 2025-01-23 | 10.60 | 10.34 | -0.09 | -0.86% | 10.32 | 10.72 | 286351 | 30184.42 | 1.18% |
| 2025-01-22 | 10.46 | 10.43 | -0.11 | -1.04% | 10.34 | 10.52 | 250681 | 26121.58 | 1.03% |
| 2025-01-21 | 10.62 | 10.54 | -0.10 | -0.94% | 10.29 | 10.68 | 376920 | 39431.28 | 1.55% |
| 2025-01-20 | 10.11 | 10.64 | 0.39 | 3.80% | 10.00 | 10.98 | 861373 | 91392.96 | 3.54% |
| 2025-01-17 | 10.05 | 10.25 | 0.16 | 1.59% | 9.94 | 10.30 | 411728 | 41700.52 | 1.69% |
| 2025-01-16 | 10.06 | 10.09 | 0.08 | 0.80% | 10.02 | 10.30 | 415823 | 42231.70 | 1.71% |
| 2025-01-15 | 10.30 | 10.01 | -0.32 | -3.10% | 9.96 | 10.37 | 476129 | 48198.65 | 1.96% |
| 2025-01-14 | 10.10 | 10.33 | 0.26 | 2.58% | 9.86 | 10.36 | 662146 | 67459.84 | 2.72% |
| 2025-01-13 | 9.88 | 10.07 | 0.06 | 0.60% | 9.82 | 10.14 | 216297 | 21636.36 | 0.89% |
| 2025-01-10 | 10.26 | 10.01 | -0.27 | -2.63% | 10.00 | 10.45 | 299302 | 30526.76 | 1.23% |
| 2025-01-09 | 9.96 | 10.28 | 0.26 | 2.59% | 9.94 | 10.35 | 406094 | 41509.46 | 1.67% |
| 2025-01-08 | 10.17 | 10.02 | -0.17 | -1.67% | 9.70 | 10.19 | 325587 | 32365.04 | 1.34% |
| 2025-01-07 | 10.02 | 10.19 | 0.20 | 2.00% | 9.97 | 10.22 | 277705 | 28051.07 | 1.14% |
| 2025-01-06 | 10.14 | 9.99 | -0.18 | -1.77% | 9.90 | 10.22 | 296003 | 29727.88 | 1.22% |
| 2025-01-03 | 10.59 | 10.17 | -0.38 | -3.60% | 10.08 | 10.65 | 403488 | 41664.56 | 1.66% |
| 2025-01-02 | 10.98 | 10.55 | -0.43 | -3.92% | 10.41 | 11.04 | 467983 | 50249.79 | 1.92% |
| 2024-12-31 | 11.35 | 10.98 | -0.35 | -3.09% | 10.98 | 11.39 | 410964 | 45719.48 | 1.69% |
| 2024-12-30 | 11.29 | 11.33 | 0.03 | 0.27% | 11.11 | 11.56 | 455614 | 51723.59 | 1.87% |
| 2024-12-27 | 11.40 | 11.30 | 0.02 | 0.18% | 11.28 | 11.68 | 671017 | 76743.26 | 2.76% |
| 2024-12-26 | 11.27 | 11.28 | 0.02 | 0.18% | 11.22 | 11.42 | 290621 | 32861.62 | 1.20% |
| 2024-12-25 | 11.54 | 11.26 | -0.27 | -2.34% | 11.16 | 11.54 | 355090 | 40095.54 | 1.46% |
| 2024-12-24 | 11.54 | 11.53 | 0.04 | 0.35% | 11.46 | 11.73 | 360792 | 41720.08 | 1.48% |
| 2024-12-23 | 11.88 | 11.49 | -0.45 | -3.77% | 11.46 | 11.91 | 422775 | 49278.52 | 1.74% |
| 2024-12-20 | 11.90 | 11.94 | -0.03 | -0.25% | 11.83 | 12.13 | 375837 | 45046.34 | 1.55% |
| 2024-12-19 | 11.73 | 11.97 | 0.19 | 1.61% | 11.62 | 12.01 | 357095 | 42246.79 | 1.47% |
| 2024-12-18 | 11.86 | 11.78 | 0.02 | 0.17% | 11.71 | 11.96 | 289661 | 34174.89 | 1.19% |
| 2024-12-17 | 12.01 | 11.76 | -0.30 | -2.49% | 11.75 | 12.10 | 356114 | 42326.75 | 1.46% |
| 2024-12-16 | 12.18 | 12.06 | -0.15 | -1.23% | 11.96 | 12.28 | 366220 | 44245.88 | 1.51% |
| 2024-12-13 | 12.71 | 12.21 | -0.62 | -4.83% | 12.17 | 12.75 | 815215 | 100882.74 | 3.35% |
| 2024-12-12 | 12.75 | 12.83 | 0.07 | 0.55% | 12.59 | 12.96 | 535674 | 68255.47 | 2.20% |
| 2024-12-11 | 12.79 | 12.76 | 0.03 | 0.24% | 12.67 | 13.04 | 598264 | 76569.41 | 2.46% |
| 2024-12-10 | 12.81 | 12.73 | 0.33 | 2.66% | 12.58 | 12.92 | 816552 | 104307.34 | 3.36% |
| 2024-12-09 | 12.62 | 12.40 | -0.33 | -2.59% | 12.31 | 12.62 | 378991 | 47243.71 | 1.56% |
| 2024-12-06 | 12.67 | 12.73 | 0.31 | 2.50% | 12.58 | 13.13 | 547508 | 69880.73 | 2.25% |
| 2024-12-05 | 12.34 | 12.42 | 0.10 | 0.81% | 12.28 | 12.51 | 282617 | 35063.05 | 1.16% |
| 2024-12-04 | 12.67 | 12.32 | -0.43 | -3.37% | 12.23 | 12.76 | 445191 | 55479.56 | 1.83% |
海格通信(002465)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。
