| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.47 | 14.66 | 0.22 | 1.52% | 14.45 | 14.77 | 565803 | 82842.01 | 2.28% |
| 2026-03-24 | 14.41 | 14.44 | 0.39 | 2.78% | 14.02 | 14.45 | 743765 | 105982.98 | 3.00% |
| 2026-03-23 | 14.64 | 14.05 | -0.85 | -5.70% | 13.97 | 14.82 | 990267 | 142781.77 | 4.00% |
| 2026-03-20 | 15.55 | 14.90 | -0.58 | -3.75% | 14.90 | 15.63 | 721557 | 109528.96 | 2.91% |
| 2026-03-19 | 15.55 | 15.48 | -0.37 | -2.33% | 15.37 | 15.77 | 636347 | 98914.84 | 2.57% |
| 2026-03-18 | 15.59 | 15.85 | 0.40 | 2.59% | 15.40 | 15.88 | 709321 | 111132.85 | 2.86% |
| 2026-03-17 | 16.06 | 15.45 | -0.59 | -3.68% | 15.38 | 16.10 | 756810 | 118697.78 | 3.05% |
| 2026-03-16 | 15.99 | 16.04 | 0.04 | 0.25% | 15.66 | 16.08 | 755743 | 119999.14 | 3.05% |
| 2026-03-13 | 16.61 | 16.00 | -0.75 | -4.48% | 15.90 | 16.61 | 1169521 | 189003.75 | 4.72% |
| 2026-03-12 | 17.20 | 16.75 | -0.63 | -3.62% | 16.64 | 17.26 | 1142284 | 192670.00 | 4.61% |
| 2026-03-11 | 17.60 | 17.38 | -0.10 | -0.57% | 17.35 | 17.77 | 1175684 | 206063.47 | 4.74% |
| 2026-03-10 | 17.24 | 17.48 | 0.35 | 2.04% | 17.23 | 17.67 | 1209657 | 211168.70 | 4.88% |
| 2026-03-09 | 16.91 | 17.13 | 0.06 | 0.35% | 16.61 | 17.34 | 1158886 | 196967.05 | 4.68% |
| 2026-03-06 | 17.02 | 17.07 | -0.12 | -0.70% | 16.80 | 17.40 | 991384 | 169635.16 | 4.00% |
| 2026-03-05 | 17.38 | 17.19 | 0.08 | 0.47% | 16.89 | 17.50 | 1360238 | 233357.06 | 5.49% |
| 2026-03-04 | 16.30 | 17.11 | 0.19 | 1.12% | 16.26 | 17.63 | 1454238 | 249080.91 | 5.87% |
| 2026-03-03 | 18.62 | 16.92 | -1.81 | -9.66% | 16.86 | 18.62 | 2479441 | 435834.84 | 10.01% |
| 2026-03-02 | 17.91 | 18.73 | 1.07 | 6.06% | 17.43 | 18.95 | 3823722 | 699814.69 | 15.43% |
| 2026-02-27 | 17.54 | 17.66 | 0.12 | 0.68% | 17.35 | 17.80 | 1074530 | 189244.73 | 4.34% |
| 2026-02-26 | 17.36 | 17.54 | 0.07 | 0.40% | 17.25 | 17.70 | 952797 | 166921.62 | 3.85% |
| 2026-02-25 | 17.09 | 17.47 | 0.42 | 2.46% | 16.96 | 17.54 | 1072441 | 186040.38 | 4.33% |
| 2026-02-24 | 16.91 | 17.05 | 0.32 | 1.91% | 16.84 | 17.43 | 1121743 | 192655.58 | 4.53% |
| 2026-02-13 | 17.01 | 16.73 | -0.39 | -2.28% | 16.71 | 17.16 | 1053334 | 177987.19 | 4.25% |
| 2026-02-12 | 17.30 | 17.12 | -0.22 | -1.27% | 17.07 | 17.43 | 997933 | 171651.47 | 4.03% |
| 2026-02-11 | 17.78 | 17.34 | -0.29 | -1.64% | 17.29 | 17.98 | 1349698 | 238166.91 | 5.45% |
| 2026-02-10 | 17.92 | 17.63 | -0.32 | -1.78% | 17.33 | 18.00 | 1236498 | 218007.11 | 4.99% |
| 2026-02-09 | 17.80 | 17.95 | 0.48 | 2.75% | 17.54 | 18.17 | 1565009 | 280050.53 | 6.32% |
| 2026-02-06 | 17.31 | 17.47 | 0.08 | 0.46% | 17.20 | 17.89 | 1413143 | 248823.66 | 5.70% |
| 2026-02-05 | 17.30 | 17.39 | -0.31 | -1.75% | 17.21 | 17.88 | 1136149 | 198514.98 | 4.59% |
| 2026-02-04 | 18.11 | 17.70 | -0.17 | -0.95% | 17.48 | 18.25 | 1785486 | 318140.53 | 7.21% |
| 2026-02-03 | 17.20 | 17.87 | 0.87 | 5.12% | 17.00 | 17.90 | 2028573 | 356666.50 | 8.19% |
| 2026-02-02 | 17.62 | 17.00 | -0.49 | -2.80% | 16.99 | 17.94 | 1778764 | 309993.69 | 7.18% |
| 2026-01-30 | 17.36 | 17.49 | -0.02 | -0.11% | 17.13 | 17.80 | 1834936 | 320791.38 | 7.41% |
| 2026-01-29 | 17.16 | 17.51 | 0.28 | 1.63% | 16.82 | 18.18 | 2457451 | 430686.38 | 9.92% |
| 2026-01-28 | 17.85 | 17.23 | -0.59 | -3.31% | 17.11 | 17.99 | 2315218 | 402949.50 | 9.34% |
| 2026-01-27 | 17.62 | 17.82 | 0.21 | 1.19% | 17.27 | 18.05 | 2770977 | 491104.34 | 11.18% |
| 2026-01-26 | 19.42 | 17.61 | -1.96 | -10.02% | 17.61 | 19.48 | 3990470 | 723145.75 | 16.10% |
| 2026-01-23 | 18.35 | 19.57 | 1.28 | 7.00% | 18.20 | 20.09 | 4160671 | 799679.44 | 16.79% |
| 2026-01-22 | 17.71 | 18.29 | 0.59 | 3.33% | 17.48 | 18.46 | 3731848 | 676509.19 | 15.06% |
| 2026-01-21 | 17.52 | 17.70 | -0.40 | -2.21% | 17.32 | 18.00 | 3839404 | 678206.25 | 15.49% |
| 2026-01-20 | 18.60 | 18.10 | -1.30 | -6.70% | 17.46 | 19.39 | 7483714 | 1364083.25 | 30.20% |
| 2026-01-19 | 19.40 | 19.40 | -2.16 | -10.02% | 19.40 | 19.40 | 376850 | 73108.91 | 1.52% |
| 2026-01-16 | 21.56 | 21.56 | -2.40 | -10.02% | 21.56 | 21.56 | 126306 | 27231.57 | 0.51% |
| 2026-01-15 | 23.96 | 23.96 | -2.66 | -9.99% | 23.96 | 23.96 | 406222 | 97330.79 | 1.64% |
| 2026-01-14 | 26.62 | 26.62 | 2.42 | 10.00% | 25.42 | 26.62 | 6420726 | 1700541.50 | 25.91% |
| 2026-01-13 | 24.20 | 24.20 | 2.20 | 10.00% | 22.50 | 24.20 | 3137338 | 749556.50 | 12.66% |
| 2026-01-12 | 20.94 | 22.00 | 2.00 | 10.00% | 20.63 | 22.00 | 3696096 | 789799.25 | 14.92% |
| 2026-01-09 | 21.86 | 20.00 | -0.31 | -1.53% | 19.96 | 21.96 | 5135556 | 1074485.75 | 20.73% |
| 2026-01-08 | 19.30 | 20.31 | 0.86 | 4.42% | 18.66 | 20.49 | 5373834 | 1049543.62 | 21.69% |
| 2026-01-07 | 19.98 | 19.45 | 0.39 | 2.05% | 19.11 | 20.97 | 6118819 | 1215694.88 | 24.69% |
| 2026-01-06 | 18.32 | 19.06 | 1.73 | 9.98% | 17.75 | 19.06 | 4130852 | 761600.81 | 16.67% |
| 2026-01-05 | 16.50 | 17.33 | 1.58 | 10.03% | 15.96 | 17.33 | 3577784 | 599215.12 | 14.44% |
| 2025-12-31 | 15.03 | 15.75 | 0.63 | 4.17% | 14.81 | 15.98 | 2879589 | 445460.75 | 11.62% |
| 2025-12-30 | 15.00 | 15.12 | -0.23 | -1.50% | 14.80 | 15.66 | 3257783 | 496764.72 | 13.15% |
| 2025-12-29 | 13.85 | 15.35 | 1.40 | 10.04% | 13.76 | 15.35 | 2170772 | 329917.59 | 8.76% |
| 2025-12-26 | 13.69 | 13.95 | 0.26 | 1.90% | 13.62 | 14.16 | 1508827 | 209582.70 | 6.09% |
| 2025-12-25 | 13.46 | 13.69 | 0.21 | 1.56% | 13.38 | 13.80 | 1116779 | 152517.08 | 4.51% |
| 2025-12-24 | 12.93 | 13.48 | 0.40 | 3.06% | 12.91 | 13.55 | 1124860 | 150052.20 | 4.54% |
| 2025-12-23 | 13.33 | 13.08 | -0.26 | -1.95% | 12.98 | 13.65 | 1096240 | 145340.02 | 4.42% |
| 2025-12-22 | 13.28 | 13.34 | 0.21 | 1.60% | 13.15 | 13.50 | 874741 | 116819.47 | 3.53% |
| 2025-12-19 | 13.12 | 13.13 | -0.03 | -0.23% | 13.05 | 13.42 | 872279 | 115034.30 | 3.52% |
| 2025-12-18 | 12.69 | 13.16 | 0.34 | 2.65% | 12.62 | 13.44 | 1114822 | 146798.84 | 4.50% |
| 2025-12-17 | 13.00 | 12.82 | -0.26 | -1.99% | 12.58 | 13.16 | 928785 | 118822.12 | 3.75% |
| 2025-12-16 | 13.10 | 13.08 | -0.17 | -1.28% | 12.69 | 13.26 | 1310434 | 169701.06 | 5.29% |
| 2025-12-15 | 13.58 | 13.25 | -0.08 | -0.60% | 13.08 | 13.62 | 1145408 | 153267.80 | 4.62% |
| 2025-12-12 | 13.60 | 13.33 | 0.15 | 1.14% | 13.21 | 13.77 | 1549358 | 208497.92 | 6.25% |
| 2025-12-11 | 13.30 | 13.18 | 0.07 | 0.53% | 13.17 | 13.88 | 1622728 | 218389.56 | 6.55% |
| 2025-12-10 | 12.93 | 13.11 | 0.14 | 1.08% | 12.83 | 13.30 | 955114 | 124477.67 | 3.85% |
| 2025-12-09 | 12.57 | 12.97 | 0.16 | 1.25% | 12.47 | 13.15 | 1243887 | 159360.72 | 5.02% |
| 2025-12-08 | 12.84 | 12.81 | 0.11 | 0.87% | 12.71 | 13.13 | 1243020 | 160364.28 | 5.02% |
| 2025-12-05 | 12.33 | 12.70 | 0.37 | 3.00% | 12.18 | 12.73 | 975397 | 122193.61 | 3.94% |
| 2025-12-04 | 12.01 | 12.33 | 0.24 | 1.99% | 12.01 | 12.44 | 670629 | 82436.45 | 2.71% |
| 2025-12-03 | 12.34 | 12.09 | -0.27 | -2.18% | 12.01 | 12.34 | 509099 | 61825.88 | 2.05% |
| 2025-12-02 | 12.20 | 12.36 | 0.11 | 0.90% | 12.07 | 12.41 | 673355 | 82669.79 | 2.72% |
| 2025-12-01 | 12.12 | 12.25 | 0.24 | 2.00% | 12.08 | 12.36 | 634966 | 77682.87 | 2.56% |
| 2025-11-28 | 11.88 | 12.01 | 0.10 | 0.84% | 11.87 | 12.10 | 447334 | 53573.95 | 1.81% |
| 2025-11-27 | 11.83 | 11.91 | 0.03 | 0.25% | 11.73 | 11.99 | 389231 | 46300.12 | 1.57% |
| 2025-11-26 | 12.13 | 11.88 | -0.22 | -1.82% | 11.82 | 12.19 | 508516 | 60785.84 | 2.05% |
| 2025-11-25 | 12.00 | 12.10 | 0.13 | 1.09% | 11.89 | 12.20 | 681568 | 82230.85 | 2.75% |
| 2025-11-24 | 11.47 | 11.97 | 0.65 | 5.74% | 11.43 | 12.19 | 1309237 | 156166.83 | 5.28% |
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。
