| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 6.89 | 7.57 | 0.69 | 10.03% | 6.86 | 7.57 | 1423317 | 103369.76 | 12.12% |
| 2025-05-28 | 6.78 | 6.88 | 0.11 | 1.62% | 6.75 | 7.04 | 910916 | 62646.95 | 7.76% |
| 2025-05-27 | 6.66 | 6.77 | 0.08 | 1.20% | 6.64 | 6.84 | 687528 | 46475.71 | 5.86% |
| 2025-05-26 | 6.56 | 6.69 | 0.12 | 1.83% | 6.53 | 6.69 | 561403 | 37163.10 | 4.78% |
| 2025-05-23 | 6.80 | 6.57 | -0.28 | -4.09% | 6.54 | 6.82 | 914288 | 60903.13 | 7.79% |
| 2025-05-22 | 6.90 | 6.85 | -0.11 | -1.58% | 6.83 | 7.09 | 668431 | 46519.36 | 5.69% |
| 2025-05-21 | 7.04 | 6.96 | -0.13 | -1.83% | 6.93 | 7.10 | 729843 | 50989.30 | 6.22% |
| 2025-05-20 | 7.23 | 7.09 | -0.08 | -1.12% | 7.03 | 7.24 | 765115 | 54264.93 | 6.52% |
| 2025-05-19 | 7.10 | 7.17 | 0.11 | 1.56% | 6.96 | 7.20 | 827284 | 58642.01 | 7.05% |
| 2025-05-16 | 7.03 | 7.06 | -0.01 | -0.14% | 6.96 | 7.18 | 865653 | 61165.79 | 7.37% |
| 2025-05-15 | 7.31 | 7.07 | -0.41 | -5.48% | 7.07 | 7.35 | 1522032 | 109387.89 | 12.96% |
| 2025-05-14 | 6.99 | 7.48 | 0.42 | 5.95% | 6.86 | 7.70 | 2392772 | 173688.05 | 20.38% |
| 2025-05-13 | 7.05 | 7.06 | 0.05 | 0.71% | 6.96 | 7.30 | 1666328 | 118775.95 | 14.19% |
| 2025-05-12 | 7.07 | 7.01 | -0.07 | -0.99% | 6.92 | 7.17 | 959280 | 67142.55 | 8.17% |
| 2025-05-09 | 7.24 | 7.08 | -0.16 | -2.21% | 6.90 | 7.25 | 1365318 | 96550.05 | 11.63% |
| 2025-05-08 | 7.05 | 7.24 | 0.17 | 2.40% | 7.03 | 7.30 | 1303218 | 93871.70 | 11.10% |
| 2025-05-07 | 7.33 | 7.07 | -0.15 | -2.08% | 6.99 | 7.41 | 1578630 | 112926.08 | 13.45% |
| 2025-05-06 | 6.96 | 7.22 | 0.27 | 3.88% | 6.96 | 7.29 | 1698314 | 121946.53 | 14.47% |
| 2025-04-30 | 7.26 | 6.95 | -0.31 | -4.27% | 6.93 | 7.35 | 2027362 | 143569.88 | 17.27% |
| 2025-04-29 | 7.67 | 7.26 | -0.81 | -10.04% | 7.26 | 7.77 | 2738974 | 203039.19 | 23.33% |
| 2025-04-28 | 8.87 | 8.07 | -0.90 | -10.03% | 8.07 | 9.06 | 3256596 | 272317.56 | 27.74% |
| 2025-04-25 | 9.54 | 8.97 | 0.02 | 0.22% | 8.70 | 9.74 | 4010206 | 370572.53 | 34.16% |
| 2025-04-24 | 8.69 | 8.95 | 0.81 | 9.95% | 8.55 | 8.95 | 4375550 | 387645.25 | 37.27% |
| 2025-04-23 | 8.14 | 8.14 | 0.74 | 10.00% | 8.14 | 8.14 | 134572 | 10954.19 | 1.15% |
| 2025-04-22 | 7.40 | 7.40 | 0.67 | 9.96% | 7.40 | 7.40 | 188574 | 13954.51 | 1.61% |
| 2025-04-21 | 6.10 | 6.73 | 0.61 | 9.97% | 5.96 | 6.73 | 725991 | 47573.91 | 6.18% |
| 2025-04-18 | 6.11 | 6.12 | -0.08 | -1.29% | 6.10 | 6.45 | 787235 | 49333.98 | 6.71% |
| 2025-04-17 | 6.40 | 6.20 | -0.33 | -5.05% | 6.18 | 6.49 | 827220 | 51979.52 | 7.05% |
| 2025-04-16 | 6.44 | 6.53 | 0.17 | 2.67% | 6.23 | 6.62 | 991242 | 63935.50 | 8.44% |
| 2025-04-15 | 6.59 | 6.36 | -0.16 | -2.45% | 6.30 | 6.64 | 909832 | 58470.00 | 7.75% |
| 2025-04-14 | 6.63 | 6.52 | -0.08 | -1.21% | 6.43 | 6.93 | 1690962 | 112185.70 | 14.40% |
| 2025-04-11 | 6.30 | 6.60 | 0.60 | 10.00% | 6.20 | 6.60 | 1195201 | 76653.30 | 10.18% |
| 2025-04-10 | 5.55 | 6.00 | 0.55 | 10.09% | 5.52 | 6.00 | 537388 | 31821.69 | 4.58% |
| 2025-04-09 | 5.08 | 5.45 | 0.27 | 5.21% | 4.87 | 5.50 | 366525 | 19288.29 | 3.12% |
| 2025-04-08 | 5.15 | 5.18 | -0.05 | -0.96% | 5.04 | 5.28 | 279760 | 14409.24 | 2.38% |
| 2025-04-07 | 5.52 | 5.23 | -0.58 | -9.98% | 5.23 | 5.60 | 212434 | 11301.43 | 1.81% |
| 2025-04-03 | 5.65 | 5.81 | 0.09 | 1.57% | 5.65 | 5.98 | 249827 | 14518.01 | 2.13% |
| 2025-04-02 | 5.69 | 5.72 | 0.04 | 0.70% | 5.65 | 5.77 | 80471 | 4610.68 | 0.69% |
| 2025-04-01 | 5.65 | 5.68 | 0.01 | 0.18% | 5.65 | 5.76 | 88224 | 5037.22 | 0.75% |
| 2025-03-31 | 5.77 | 5.67 | -0.12 | -2.07% | 5.60 | 5.79 | 126321 | 7169.97 | 1.08% |
| 2025-03-28 | 5.83 | 5.79 | -0.06 | -1.03% | 5.75 | 5.94 | 140660 | 8184.75 | 1.20% |
| 2025-03-27 | 5.90 | 5.85 | -0.07 | -1.18% | 5.80 | 5.93 | 97887 | 5743.94 | 0.83% |
| 2025-03-26 | 5.81 | 5.92 | 0.09 | 1.54% | 5.80 | 5.96 | 122312 | 7245.60 | 1.04% |
| 2025-03-25 | 5.84 | 5.83 | -0.01 | -0.17% | 5.78 | 5.92 | 111087 | 6493.84 | 0.95% |
| 2025-03-24 | 5.98 | 5.84 | -0.17 | -2.83% | 5.72 | 6.04 | 214963 | 12613.23 | 1.83% |
| 2025-03-21 | 6.08 | 6.01 | -0.10 | -1.64% | 5.97 | 6.13 | 189073 | 11421.59 | 1.61% |
| 2025-03-20 | 6.03 | 6.11 | 0.08 | 1.33% | 5.98 | 6.19 | 252264 | 15399.81 | 2.15% |
| 2025-03-19 | 6.10 | 6.03 | -0.02 | -0.33% | 6.01 | 6.10 | 169622 | 10259.83 | 1.44% |
| 2025-03-18 | 6.12 | 6.05 | -0.01 | -0.17% | 6.02 | 6.14 | 192231 | 11660.57 | 1.64% |
| 2025-03-17 | 5.99 | 6.06 | 0.06 | 1.00% | 5.95 | 6.16 | 274711 | 16592.87 | 2.34% |
| 2025-03-14 | 5.77 | 6.00 | 0.20 | 3.45% | 5.76 | 6.02 | 285093 | 16901.82 | 2.43% |
| 2025-03-13 | 5.94 | 5.80 | -0.13 | -2.19% | 5.72 | 5.94 | 193128 | 11196.01 | 1.65% |
| 2025-03-12 | 5.94 | 5.93 | 0.02 | 0.34% | 5.89 | 5.98 | 164580 | 9774.82 | 1.40% |
| 2025-03-11 | 5.86 | 5.91 | 0.00 | 0.00% | 5.82 | 5.91 | 151349 | 8876.33 | 1.29% |
| 2025-03-10 | 5.98 | 5.91 | -0.07 | -1.17% | 5.85 | 6.01 | 210422 | 12399.13 | 1.79% |
| 2025-03-07 | 5.86 | 5.98 | 0.08 | 1.36% | 5.86 | 6.08 | 303073 | 18109.36 | 2.58% |
| 2025-03-06 | 5.82 | 5.90 | 0.12 | 2.08% | 5.76 | 5.94 | 258273 | 15175.53 | 2.20% |
| 2025-03-05 | 5.81 | 5.78 | -0.03 | -0.52% | 5.67 | 5.83 | 184461 | 10567.94 | 1.57% |
| 2025-03-04 | 5.68 | 5.81 | 0.13 | 2.29% | 5.65 | 5.91 | 238986 | 13891.02 | 2.04% |
| 2025-03-03 | 5.60 | 5.68 | 0.10 | 1.79% | 5.60 | 5.79 | 189907 | 10851.72 | 1.62% |
| 2025-02-28 | 5.76 | 5.58 | -0.21 | -3.63% | 5.56 | 5.78 | 203063 | 11480.11 | 1.73% |
| 2025-02-27 | 5.87 | 5.79 | -0.10 | -1.70% | 5.69 | 5.90 | 227888 | 13155.69 | 1.94% |
| 2025-02-26 | 5.73 | 5.89 | 0.16 | 2.79% | 5.73 | 5.95 | 266476 | 15587.33 | 2.27% |
| 2025-02-25 | 5.70 | 5.73 | -0.03 | -0.52% | 5.66 | 5.80 | 150526 | 8633.14 | 1.28% |
| 2025-02-24 | 5.78 | 5.76 | -0.03 | -0.52% | 5.71 | 5.84 | 173991 | 10035.67 | 1.48% |
| 2025-02-21 | 5.80 | 5.79 | 0.02 | 0.35% | 5.67 | 5.82 | 177119 | 10187.17 | 1.51% |
| 2025-02-20 | 5.75 | 5.77 | -0.01 | -0.17% | 5.72 | 5.80 | 127445 | 7349.49 | 1.09% |
| 2025-02-19 | 5.67 | 5.78 | 0.10 | 1.76% | 5.67 | 5.79 | 162459 | 9328.64 | 1.38% |
| 2025-02-18 | 5.88 | 5.68 | -0.19 | -3.24% | 5.66 | 5.89 | 181422 | 10468.33 | 1.55% |
| 2025-02-17 | 5.90 | 5.87 | -0.02 | -0.34% | 5.86 | 5.96 | 165200 | 9760.15 | 1.41% |
| 2025-02-14 | 5.82 | 5.89 | 0.08 | 1.38% | 5.79 | 5.89 | 145778 | 8520.21 | 1.24% |
| 2025-02-13 | 5.88 | 5.81 | -0.07 | -1.19% | 5.78 | 5.89 | 139943 | 8147.19 | 1.19% |
| 2025-02-12 | 5.85 | 5.88 | 0.02 | 0.34% | 5.82 | 5.90 | 117766 | 6916.32 | 1.00% |
| 2025-02-11 | 5.90 | 5.86 | -0.04 | -0.68% | 5.80 | 5.91 | 119199 | 6965.00 | 1.02% |
| 2025-02-10 | 5.82 | 5.90 | 0.09 | 1.55% | 5.81 | 5.92 | 156477 | 9184.80 | 1.33% |
| 2025-02-07 | 5.77 | 5.81 | 0.04 | 0.69% | 5.75 | 5.90 | 185293 | 10788.95 | 1.58% |
| 2025-02-06 | 5.59 | 5.77 | 0.15 | 2.67% | 5.56 | 5.77 | 163159 | 9294.32 | 1.39% |
| 2025-02-05 | 5.60 | 5.62 | 0.07 | 1.26% | 5.58 | 5.67 | 126355 | 7107.04 | 1.08% |
| 2025-01-27 | 5.61 | 5.55 | -0.04 | -0.72% | 5.53 | 5.69 | 116381 | 6525.45 | 0.99% |
| 2025-01-24 | 5.43 | 5.59 | 0.17 | 3.14% | 5.39 | 5.61 | 154509 | 8524.00 | 1.32% |
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。
