| 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 | 7.94 | 7.96 | 0.02 | 0.25% | 7.92 | 8.04 | 118665 | 9463.89 | 1.01% |
| 2025-12-11 | 8.10 | 7.94 | -0.15 | -1.85% | 7.93 | 8.11 | 136438 | 10911.51 | 1.17% |
| 2025-12-10 | 8.02 | 8.09 | 0.05 | 0.62% | 7.96 | 8.11 | 129541 | 10427.56 | 1.11% |
| 2025-12-09 | 8.11 | 8.04 | -0.10 | -1.23% | 8.02 | 8.17 | 125328 | 10134.50 | 1.07% |
| 2025-12-08 | 8.04 | 8.14 | 0.10 | 1.24% | 8.01 | 8.24 | 222136 | 18127.92 | 1.90% |
| 2025-12-05 | 7.84 | 8.04 | 0.18 | 2.29% | 7.79 | 8.07 | 207091 | 16460.96 | 1.77% |
| 2025-12-04 | 8.03 | 7.86 | -0.04 | -0.51% | 7.82 | 8.08 | 152039 | 12030.93 | 1.30% |
| 2025-12-03 | 8.09 | 7.90 | -0.18 | -2.23% | 7.87 | 8.11 | 222907 | 17690.77 | 1.91% |
| 2025-12-02 | 8.17 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 125005 | 10121.07 | 1.07% |
| 2025-12-01 | 8.13 | 8.17 | 0.02 | 0.25% | 8.10 | 8.20 | 145836 | 11901.77 | 1.25% |
| 2025-11-28 | 8.12 | 8.15 | 0.04 | 0.49% | 8.04 | 8.16 | 133076 | 10797.92 | 1.14% |
| 2025-11-27 | 8.17 | 8.11 | -0.06 | -0.73% | 8.09 | 8.23 | 123472 | 10082.28 | 1.06% |
| 2025-11-26 | 8.24 | 8.17 | -0.07 | -0.85% | 8.15 | 8.31 | 140401 | 11544.94 | 1.20% |
| 2025-11-25 | 8.22 | 8.24 | 0.06 | 0.73% | 8.18 | 8.31 | 156367 | 12927.47 | 1.34% |
| 2025-11-24 | 8.10 | 8.18 | 0.14 | 1.74% | 8.06 | 8.24 | 212925 | 17380.84 | 1.82% |
| 2025-11-21 | 8.20 | 8.04 | -0.29 | -3.48% | 8.04 | 8.34 | 253603 | 20660.19 | 2.17% |
| 2025-11-20 | 8.47 | 8.33 | -0.11 | -1.30% | 8.29 | 8.52 | 208119 | 17403.57 | 1.78% |
| 2025-11-19 | 8.68 | 8.44 | -0.28 | -3.21% | 8.42 | 8.74 | 254486 | 21683.23 | 2.18% |
| 2025-11-18 | 8.79 | 8.72 | -0.12 | -1.36% | 8.67 | 8.83 | 222581 | 19398.41 | 1.90% |
| 2025-11-17 | 8.77 | 8.84 | -0.01 | -0.11% | 8.67 | 8.86 | 282885 | 24788.45 | 2.42% |
| 2025-11-14 | 9.00 | 8.85 | -0.19 | -2.10% | 8.85 | 9.03 | 297459 | 26544.62 | 2.54% |
| 2025-11-13 | 9.05 | 9.04 | 0.01 | 0.11% | 8.90 | 9.08 | 421974 | 37892.96 | 3.61% |
| 2025-11-12 | 8.91 | 9.03 | 0.12 | 1.35% | 8.78 | 9.15 | 631733 | 56712.57 | 5.40% |
| 2025-11-11 | 8.81 | 8.91 | 0.10 | 1.14% | 8.79 | 8.92 | 292391 | 25950.88 | 2.50% |
| 2025-11-10 | 8.77 | 8.81 | 0.02 | 0.23% | 8.75 | 8.83 | 197654 | 17379.62 | 1.69% |
| 2025-11-07 | 8.77 | 8.79 | -0.05 | -0.57% | 8.74 | 9.00 | 304345 | 26929.65 | 2.60% |
| 2025-11-06 | 8.81 | 8.84 | 0.04 | 0.45% | 8.74 | 8.85 | 216871 | 19099.15 | 1.85% |
| 2025-11-05 | 8.72 | 8.80 | -0.02 | -0.23% | 8.68 | 8.83 | 212231 | 18646.23 | 1.82% |
| 2025-11-04 | 8.90 | 8.82 | -0.14 | -1.56% | 8.76 | 8.92 | 244851 | 21605.04 | 2.09% |
| 2025-11-03 | 8.91 | 8.96 | 0.02 | 0.22% | 8.83 | 9.01 | 245478 | 21857.63 | 2.10% |
| 2025-10-31 | 8.78 | 8.94 | 0.13 | 1.48% | 8.75 | 8.96 | 337014 | 30041.35 | 2.88% |
| 2025-10-30 | 8.90 | 8.81 | -0.13 | -1.45% | 8.77 | 8.98 | 356760 | 31534.39 | 3.05% |
| 2025-10-29 | 8.97 | 8.94 | 0.20 | 2.29% | 8.86 | 9.08 | 571979 | 51217.59 | 4.89% |
| 2025-10-28 | 8.80 | 8.74 | -0.02 | -0.23% | 8.70 | 8.83 | 257386 | 22577.60 | 2.20% |
| 2025-10-27 | 8.70 | 8.76 | 0.13 | 1.51% | 8.70 | 8.87 | 347571 | 30521.87 | 2.97% |
| 2025-10-24 | 8.63 | 8.63 | 0.00 | 0.00% | 8.60 | 8.71 | 191899 | 16587.03 | 1.64% |
| 2025-10-23 | 8.70 | 8.63 | -0.10 | -1.15% | 8.49 | 8.73 | 252784 | 21651.98 | 2.16% |
| 2025-10-22 | 8.72 | 8.73 | 0.00 | 0.00% | 8.66 | 8.81 | 197784 | 17298.21 | 1.69% |
| 2025-10-21 | 8.63 | 8.73 | 0.10 | 1.16% | 8.56 | 8.73 | 259130 | 22496.96 | 2.22% |
| 2025-10-20 | 8.61 | 8.63 | 0.15 | 1.77% | 8.50 | 8.78 | 264027 | 22843.54 | 2.26% |
| 2025-10-17 | 8.66 | 8.48 | -0.16 | -1.85% | 8.47 | 8.78 | 306654 | 26509.85 | 2.62% |
| 2025-10-16 | 8.84 | 8.64 | -0.19 | -2.15% | 8.61 | 8.84 | 247019 | 21461.12 | 2.11% |
| 2025-10-15 | 8.77 | 8.83 | 0.07 | 0.80% | 8.65 | 8.84 | 262870 | 23016.29 | 2.25% |
| 2025-10-14 | 8.74 | 8.76 | 0.03 | 0.34% | 8.72 | 9.01 | 435039 | 38560.05 | 3.72% |
| 2025-10-13 | 8.44 | 8.73 | -0.16 | -1.80% | 8.42 | 8.76 | 295738 | 25621.52 | 2.53% |
| 2025-10-10 | 8.99 | 8.89 | -0.09 | -1.00% | 8.86 | 9.03 | 277562 | 24824.30 | 2.37% |
| 2025-10-09 | 8.92 | 8.98 | 0.12 | 1.35% | 8.82 | 9.02 | 352923 | 31538.77 | 3.02% |
| 2025-09-30 | 8.91 | 8.86 | -0.11 | -1.23% | 8.85 | 8.95 | 273865 | 24329.36 | 2.34% |
| 2025-09-29 | 8.79 | 8.97 | 0.03 | 0.34% | 8.60 | 9.15 | 505088 | 44459.13 | 4.32% |
| 2025-09-26 | 9.14 | 8.94 | 0.11 | 1.25% | 8.90 | 9.30 | 558987 | 50877.39 | 4.78% |
| 2025-09-25 | 8.88 | 8.83 | -0.05 | -0.56% | 8.78 | 8.94 | 270614 | 23976.22 | 2.31% |
| 2025-09-24 | 8.75 | 8.88 | 0.05 | 0.57% | 8.67 | 8.88 | 314435 | 27702.85 | 2.69% |
| 2025-09-23 | 9.12 | 8.83 | -0.28 | -3.07% | 8.63 | 9.12 | 521103 | 45820.11 | 4.46% |
| 2025-09-22 | 9.24 | 9.11 | -0.12 | -1.30% | 9.03 | 9.27 | 361997 | 32952.30 | 3.10% |
| 2025-09-19 | 9.41 | 9.23 | -0.29 | -3.05% | 9.21 | 9.47 | 393983 | 36666.16 | 3.37% |
| 2025-09-18 | 9.80 | 9.52 | -0.37 | -3.74% | 9.45 | 9.80 | 643635 | 61918.68 | 5.50% |
| 2025-09-17 | 9.78 | 9.89 | 0.27 | 2.81% | 9.68 | 9.96 | 751544 | 74001.09 | 6.43% |
| 2025-09-16 | 9.50 | 9.62 | 0.12 | 1.26% | 9.40 | 9.63 | 387988 | 37042.90 | 3.32% |
| 2025-09-15 | 9.65 | 9.50 | -0.06 | -0.63% | 9.49 | 9.74 | 341924 | 32791.54 | 2.92% |
| 2025-09-12 | 9.77 | 9.56 | -0.07 | -0.73% | 9.55 | 9.78 | 453453 | 43732.62 | 3.88% |
| 2025-09-11 | 9.49 | 9.63 | 0.14 | 1.48% | 9.35 | 9.63 | 436941 | 41561.64 | 3.74% |
| 2025-09-10 | 9.49 | 9.49 | 0.00 | 0.00% | 9.42 | 9.69 | 327819 | 31293.10 | 2.80% |
| 2025-09-09 | 9.74 | 9.49 | -0.26 | -2.67% | 9.45 | 9.78 | 433528 | 41637.81 | 3.71% |
| 2025-09-08 | 9.60 | 9.75 | 0.12 | 1.25% | 9.52 | 9.83 | 543438 | 52787.23 | 4.65% |
| 2025-09-05 | 9.37 | 9.63 | 0.25 | 2.67% | 9.20 | 9.66 | 538729 | 51028.64 | 4.61% |
| 2025-09-04 | 9.41 | 9.38 | 0.04 | 0.43% | 9.18 | 9.55 | 575413 | 54216.68 | 4.92% |
| 2025-09-03 | 9.80 | 9.34 | -0.46 | -4.69% | 9.31 | 9.86 | 712064 | 67944.59 | 6.09% |
| 2025-09-02 | 10.66 | 9.80 | -0.88 | -8.24% | 9.80 | 10.66 | 1166738 | 117301.53 | 9.98% |
| 2025-09-01 | 10.58 | 10.68 | 0.15 | 1.42% | 10.54 | 10.75 | 880066 | 93750.11 | 7.53% |
| 2025-08-29 | 10.72 | 10.53 | -0.14 | -1.31% | 10.42 | 10.88 | 907469 | 96208.15 | 7.76% |
| 2025-08-28 | 10.76 | 10.67 | -0.33 | -3.00% | 10.26 | 10.92 | 1424015 | 151073.69 | 12.18% |
| 2025-08-27 | 11.03 | 11.00 | -0.76 | -6.46% | 10.98 | 11.59 | 2328409 | 261826.12 | 19.91% |
| 2025-08-26 | 10.63 | 11.76 | 1.07 | 10.01% | 10.33 | 11.76 | 1243240 | 139664.03 | 10.63% |
| 2025-08-25 | 10.53 | 10.69 | 0.09 | 0.85% | 10.44 | 10.78 | 1296544 | 137807.75 | 11.09% |
| 2025-08-22 | 10.26 | 10.60 | 0.08 | 0.76% | 10.21 | 10.78 | 1371187 | 144004.23 | 11.73% |
| 2025-08-21 | 10.72 | 10.52 | 0.24 | 2.33% | 10.49 | 10.98 | 1974434 | 210623.44 | 16.89% |
| 2025-08-20 | 10.20 | 10.28 | -0.03 | -0.29% | 10.06 | 10.32 | 831793 | 84808.99 | 7.11% |
| 2025-08-19 | 10.07 | 10.31 | 0.19 | 1.88% | 10.03 | 10.46 | 1211767 | 124802.80 | 10.36% |
| 2025-08-18 | 10.24 | 10.12 | -0.12 | -1.17% | 9.96 | 10.29 | 1068786 | 108210.93 | 9.14% |
| 2025-08-15 | 10.09 | 10.24 | 0.00 | 0.00% | 9.85 | 10.39 | 1257727 | 127673.29 | 10.76% |
海联金汇(002537)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。
