| 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 | 9.89 | 9.98 | 0.16 | 1.63% | 9.85 | 10.05 | 170737 | 17018.54 | 1.33% |
| 2026-03-24 | 9.71 | 9.82 | 0.29 | 3.04% | 9.56 | 9.83 | 205533 | 19951.31 | 1.60% |
| 2026-03-23 | 10.00 | 9.53 | -0.71 | -6.93% | 9.50 | 10.03 | 346765 | 33901.23 | 2.70% |
| 2026-03-20 | 10.66 | 10.24 | -0.49 | -4.57% | 10.23 | 10.76 | 339584 | 35296.70 | 2.65% |
| 2026-03-19 | 10.92 | 10.73 | -0.19 | -1.74% | 10.72 | 10.92 | 168357 | 18184.62 | 1.31% |
| 2026-03-18 | 10.87 | 10.92 | 0.03 | 0.28% | 10.75 | 10.94 | 183502 | 19875.95 | 1.43% |
| 2026-03-17 | 11.01 | 10.89 | -0.11 | -1.00% | 10.88 | 11.03 | 164738 | 18009.71 | 1.28% |
| 2026-03-16 | 11.09 | 11.00 | -0.12 | -1.08% | 10.94 | 11.09 | 191405 | 21016.40 | 1.49% |
| 2026-03-13 | 10.96 | 11.12 | 0.15 | 1.37% | 10.82 | 11.25 | 319645 | 35455.79 | 2.49% |
| 2026-03-12 | 11.12 | 10.97 | -0.21 | -1.88% | 10.94 | 11.15 | 299646 | 33018.84 | 2.34% |
| 2026-03-11 | 11.26 | 11.18 | -0.06 | -0.53% | 11.17 | 11.42 | 350641 | 39609.90 | 2.73% |
| 2026-03-10 | 11.22 | 11.24 | 0.03 | 0.27% | 11.15 | 11.32 | 265246 | 29795.41 | 2.07% |
| 2026-03-09 | 11.15 | 11.21 | -0.03 | -0.27% | 11.10 | 11.32 | 293996 | 32889.45 | 2.29% |
| 2026-03-06 | 11.05 | 11.24 | 0.11 | 0.99% | 11.02 | 11.24 | 261115 | 29136.07 | 2.04% |
| 2026-03-05 | 10.98 | 11.13 | 0.21 | 1.92% | 10.98 | 11.24 | 321281 | 35753.09 | 2.50% |
| 2026-03-04 | 10.78 | 10.92 | -0.01 | -0.09% | 10.74 | 11.03 | 255140 | 27826.05 | 1.99% |
| 2026-03-03 | 11.35 | 10.93 | -0.53 | -4.62% | 10.92 | 11.38 | 518454 | 57669.35 | 4.04% |
| 2026-03-02 | 11.33 | 11.46 | 0.37 | 3.34% | 11.33 | 11.67 | 800402 | 91892.34 | 6.24% |
| 2026-02-27 | 11.00 | 11.09 | 0.07 | 0.64% | 10.90 | 11.09 | 266964 | 29398.66 | 2.08% |
| 2026-02-26 | 11.04 | 11.02 | -0.02 | -0.18% | 10.98 | 11.08 | 187649 | 20710.06 | 1.46% |
| 2026-02-25 | 11.01 | 11.04 | 0.02 | 0.18% | 10.96 | 11.11 | 179008 | 19763.64 | 1.40% |
| 2026-02-24 | 10.95 | 11.02 | 0.24 | 2.23% | 10.86 | 11.08 | 267811 | 29462.85 | 2.09% |
| 2026-02-13 | 10.85 | 10.78 | -0.08 | -0.74% | 10.76 | 10.93 | 171306 | 18569.51 | 1.34% |
| 2026-02-12 | 10.97 | 10.86 | -0.12 | -1.09% | 10.85 | 10.99 | 178813 | 19472.17 | 1.39% |
| 2026-02-11 | 11.05 | 10.98 | -0.03 | -0.27% | 10.98 | 11.14 | 204681 | 22607.44 | 1.60% |
| 2026-02-10 | 10.99 | 11.01 | 0.02 | 0.18% | 10.98 | 11.08 | 190495 | 21007.79 | 1.49% |
| 2026-02-09 | 10.91 | 10.99 | 0.11 | 1.01% | 10.91 | 11.03 | 205846 | 22622.30 | 1.60% |
| 2026-02-06 | 10.82 | 10.88 | -0.01 | -0.09% | 10.72 | 10.94 | 184250 | 20012.50 | 1.44% |
| 2026-02-05 | 11.03 | 10.89 | -0.13 | -1.18% | 10.86 | 11.04 | 195710 | 21363.97 | 1.53% |
| 2026-02-04 | 10.90 | 11.02 | 0.09 | 0.82% | 10.83 | 11.03 | 246279 | 26933.02 | 1.92% |
| 2026-02-03 | 10.86 | 10.93 | 0.13 | 1.20% | 10.75 | 10.95 | 247748 | 26906.77 | 1.93% |
| 2026-02-02 | 10.87 | 10.80 | -0.08 | -0.74% | 10.76 | 11.00 | 279993 | 30447.16 | 2.18% |
| 2026-01-30 | 10.98 | 10.88 | -0.11 | -1.00% | 10.80 | 11.05 | 297138 | 32362.17 | 2.32% |
| 2026-01-29 | 11.00 | 10.99 | -0.08 | -0.72% | 10.88 | 11.18 | 296434 | 32751.24 | 2.31% |
| 2026-01-28 | 11.20 | 11.07 | -0.12 | -1.07% | 11.03 | 11.29 | 313976 | 34899.17 | 2.45% |
| 2026-01-27 | 11.10 | 11.19 | 0.04 | 0.36% | 10.90 | 11.23 | 342153 | 37843.65 | 2.67% |
| 2026-01-26 | 11.49 | 11.15 | -0.39 | -3.38% | 11.05 | 11.50 | 499626 | 56063.03 | 3.90% |
| 2026-01-23 | 11.18 | 11.54 | 0.37 | 3.31% | 11.14 | 11.60 | 514864 | 58839.70 | 4.01% |
| 2026-01-22 | 11.12 | 11.17 | 0.10 | 0.90% | 11.07 | 11.21 | 335668 | 37408.91 | 2.62% |
| 2026-01-21 | 11.01 | 11.07 | -0.24 | -2.12% | 10.88 | 11.18 | 534856 | 59093.93 | 4.17% |
| 2026-01-20 | 11.66 | 11.31 | -0.31 | -2.67% | 11.25 | 11.72 | 528544 | 60293.25 | 4.12% |
| 2026-01-19 | 11.67 | 11.62 | -0.13 | -1.11% | 11.50 | 11.72 | 361285 | 42020.26 | 2.82% |
| 2026-01-16 | 11.89 | 11.75 | -0.05 | -0.42% | 11.53 | 11.96 | 515506 | 60339.11 | 4.02% |
| 2026-01-15 | 11.93 | 11.80 | -0.23 | -1.91% | 11.65 | 12.00 | 579092 | 68266.60 | 4.51% |
| 2026-01-14 | 11.89 | 12.03 | 0.12 | 1.01% | 11.85 | 12.35 | 914389 | 110487.14 | 7.13% |
| 2026-01-13 | 12.37 | 11.91 | -0.45 | -3.64% | 11.85 | 12.45 | 950209 | 114478.25 | 7.41% |
| 2026-01-12 | 12.12 | 12.36 | 0.34 | 2.83% | 11.90 | 12.40 | 1203768 | 147326.98 | 9.38% |
| 2026-01-09 | 11.80 | 12.02 | 0.19 | 1.61% | 11.76 | 12.06 | 840324 | 100340.43 | 6.55% |
| 2026-01-08 | 11.55 | 11.83 | 0.28 | 2.42% | 11.52 | 11.88 | 639458 | 75188.92 | 4.99% |
| 2026-01-07 | 11.66 | 11.55 | -0.16 | -1.37% | 11.51 | 11.70 | 376879 | 43717.90 | 2.94% |
| 2026-01-06 | 11.52 | 11.71 | 0.17 | 1.47% | 11.47 | 11.79 | 579945 | 67585.14 | 4.52% |
| 2026-01-05 | 11.39 | 11.54 | 0.22 | 1.94% | 11.31 | 11.64 | 502410 | 57798.89 | 3.92% |
| 2025-12-31 | 11.30 | 11.32 | 0.01 | 0.09% | 11.25 | 11.42 | 283975 | 32198.54 | 2.21% |
| 2025-12-30 | 11.44 | 11.31 | -0.22 | -1.91% | 11.31 | 11.53 | 412171 | 47070.76 | 3.21% |
| 2025-12-29 | 11.50 | 11.53 | -0.02 | -0.17% | 11.41 | 11.63 | 493003 | 56723.14 | 3.84% |
| 2025-12-26 | 11.68 | 11.55 | -0.34 | -2.86% | 11.40 | 11.81 | 1178776 | 136515.89 | 9.19% |
| 2025-12-25 | 10.79 | 11.89 | 1.08 | 9.99% | 10.78 | 11.89 | 1337382 | 154842.14 | 10.43% |
| 2025-12-24 | 10.78 | 10.81 | 0.06 | 0.56% | 10.71 | 10.83 | 159155 | 17158.74 | 1.24% |
| 2025-12-23 | 10.90 | 10.75 | -0.15 | -1.38% | 10.74 | 10.90 | 173759 | 18770.57 | 1.35% |
| 2025-12-22 | 10.91 | 10.90 | -0.01 | -0.09% | 10.90 | 10.98 | 163748 | 17904.43 | 1.28% |
| 2025-12-19 | 10.81 | 10.91 | 0.09 | 0.83% | 10.81 | 10.94 | 160308 | 17462.64 | 1.25% |
| 2025-12-18 | 10.75 | 10.82 | -0.03 | -0.28% | 10.75 | 10.97 | 161575 | 17584.70 | 1.26% |
| 2025-12-17 | 10.80 | 10.85 | 0.04 | 0.37% | 10.64 | 10.88 | 217497 | 23409.98 | 1.70% |
| 2025-12-16 | 11.05 | 10.81 | -0.24 | -2.17% | 10.80 | 11.09 | 235958 | 25648.16 | 1.84% |
| 2025-12-15 | 11.14 | 11.05 | -0.20 | -1.78% | 11.05 | 11.21 | 258013 | 28666.21 | 2.01% |
| 2025-12-12 | 10.96 | 11.25 | 0.26 | 2.37% | 10.87 | 11.25 | 450210 | 49682.18 | 3.51% |
| 2025-12-11 | 11.16 | 10.99 | -0.19 | -1.70% | 10.98 | 11.16 | 251903 | 27824.00 | 1.96% |
| 2025-12-10 | 11.14 | 11.18 | 0.03 | 0.27% | 11.02 | 11.20 | 259284 | 28772.53 | 2.02% |
| 2025-12-09 | 11.33 | 11.15 | -0.21 | -1.85% | 11.15 | 11.39 | 337474 | 37913.60 | 2.63% |
| 2025-12-08 | 11.44 | 11.36 | -0.09 | -0.79% | 11.35 | 11.57 | 371192 | 42401.16 | 2.89% |
| 2025-12-05 | 11.29 | 11.45 | 0.12 | 1.06% | 11.22 | 11.49 | 283412 | 32207.80 | 2.21% |
| 2025-12-04 | 11.59 | 11.33 | -0.31 | -2.66% | 11.33 | 11.63 | 366618 | 41825.26 | 2.86% |
| 2025-12-03 | 11.83 | 11.64 | -0.27 | -2.27% | 11.55 | 11.85 | 407630 | 47600.38 | 3.18% |
| 2025-12-02 | 11.83 | 11.91 | 0.00 | 0.00% | 11.80 | 12.09 | 404436 | 48251.00 | 3.15% |
| 2025-12-01 | 11.80 | 11.91 | 0.07 | 0.59% | 11.79 | 12.04 | 414629 | 49471.83 | 3.23% |
| 2025-11-28 | 11.65 | 11.84 | 0.12 | 1.02% | 11.65 | 11.88 | 292983 | 34440.33 | 2.28% |
| 2025-11-27 | 11.85 | 11.72 | -0.08 | -0.68% | 11.70 | 11.92 | 363957 | 42928.56 | 2.84% |
| 2025-11-26 | 12.07 | 11.80 | -0.33 | -2.72% | 11.80 | 12.07 | 617785 | 73557.22 | 4.82% |
| 2025-11-25 | 11.97 | 12.13 | 0.16 | 1.34% | 11.80 | 12.29 | 951280 | 114579.77 | 7.42% |
| 2025-11-24 | 11.54 | 11.97 | 0.49 | 4.27% | 11.53 | 12.07 | 809864 | 96293.12 | 6.31% |
海能达(002583)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。
