| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.52 | 11.52 | 0.05 | 0.44% | 11.44 | 11.62 | 253505 | 29220.29 | 1.98% |
| 2025-03-31 | 11.58 | 11.47 | -0.22 | -1.88% | 11.25 | 11.58 | 440542 | 50246.29 | 3.44% |
| 2025-03-28 | 11.90 | 11.69 | -0.20 | -1.68% | 11.67 | 11.94 | 285872 | 33672.31 | 2.23% |
| 2025-03-27 | 11.86 | 11.89 | 0.01 | 0.08% | 11.66 | 11.98 | 353004 | 41818.17 | 2.75% |
| 2025-03-26 | 11.98 | 11.88 | -0.11 | -0.92% | 11.85 | 11.99 | 265246 | 31591.78 | 2.07% |
| 2025-03-25 | 11.95 | 11.99 | 0.04 | 0.33% | 11.85 | 12.13 | 353008 | 42367.87 | 2.75% |
| 2025-03-24 | 12.25 | 11.95 | -0.34 | -2.77% | 11.64 | 12.28 | 575725 | 68674.16 | 4.49% |
| 2025-03-21 | 12.57 | 12.29 | -0.34 | -2.69% | 12.25 | 12.65 | 495715 | 61384.75 | 3.87% |
| 2025-03-20 | 12.72 | 12.63 | -0.11 | -0.86% | 12.60 | 12.86 | 361625 | 45987.46 | 2.82% |
| 2025-03-19 | 12.94 | 12.74 | -0.20 | -1.55% | 12.71 | 12.94 | 358308 | 45730.49 | 2.79% |
| 2025-03-18 | 13.00 | 12.94 | -0.06 | -0.46% | 12.85 | 13.04 | 379319 | 49043.59 | 2.96% |
| 2025-03-17 | 12.93 | 13.00 | 0.17 | 1.33% | 12.89 | 13.09 | 465429 | 60503.96 | 3.63% |
| 2025-03-14 | 12.70 | 12.83 | 0.19 | 1.50% | 12.56 | 12.86 | 509865 | 65092.69 | 3.98% |
| 2025-03-13 | 12.95 | 12.64 | -0.35 | -2.69% | 12.48 | 12.96 | 628272 | 79853.37 | 4.90% |
| 2025-03-12 | 13.04 | 12.99 | -0.03 | -0.23% | 12.97 | 13.16 | 507995 | 66289.61 | 3.96% |
| 2025-03-11 | 12.90 | 13.02 | -0.07 | -0.53% | 12.85 | 13.04 | 388713 | 50336.19 | 3.03% |
| 2025-03-10 | 13.16 | 13.09 | -0.11 | -0.83% | 13.00 | 13.18 | 398493 | 52057.36 | 3.11% |
| 2025-03-07 | 13.47 | 13.20 | -0.36 | -2.65% | 13.10 | 13.47 | 718962 | 95488.78 | 5.61% |
| 2025-03-06 | 13.23 | 13.56 | 0.45 | 3.43% | 13.20 | 13.68 | 952991 | 128161.91 | 7.43% |
| 2025-03-05 | 13.09 | 13.11 | 0.03 | 0.23% | 12.90 | 13.29 | 529799 | 69212.72 | 4.13% |
| 2025-03-04 | 12.85 | 13.08 | 0.15 | 1.16% | 12.80 | 13.10 | 491658 | 63928.88 | 3.83% |
| 2025-03-03 | 13.12 | 12.93 | -0.28 | -2.12% | 12.79 | 13.29 | 745833 | 97438.55 | 5.82% |
| 2025-02-28 | 14.05 | 13.21 | -0.98 | -6.91% | 13.12 | 14.05 | 1019612 | 138339.22 | 7.95% |
| 2025-02-27 | 14.21 | 14.19 | 0.05 | 0.35% | 14.00 | 14.61 | 988862 | 141236.14 | 7.71% |
| 2025-02-26 | 14.38 | 14.14 | -0.23 | -1.60% | 14.05 | 14.44 | 983558 | 139468.03 | 7.67% |
| 2025-02-25 | 14.20 | 14.37 | -0.27 | -1.84% | 14.16 | 14.76 | 1317251 | 190003.02 | 10.27% |
| 2025-02-24 | 14.11 | 14.64 | 0.53 | 3.76% | 13.80 | 14.97 | 2040133 | 292365.28 | 15.91% |
| 2025-02-21 | 13.88 | 14.11 | 0.29 | 2.10% | 13.60 | 14.30 | 1271961 | 178011.09 | 9.92% |
| 2025-02-20 | 13.66 | 13.82 | 0.16 | 1.17% | 13.44 | 13.92 | 986172 | 135606.52 | 7.69% |
| 2025-02-19 | 13.42 | 13.66 | 0.16 | 1.19% | 13.35 | 13.74 | 827451 | 112389.11 | 6.45% |
| 2025-02-18 | 14.27 | 13.50 | -0.76 | -5.33% | 13.45 | 14.32 | 1258941 | 174110.83 | 9.82% |
| 2025-02-17 | 14.19 | 14.26 | 0.01 | 0.07% | 14.09 | 14.65 | 1234504 | 177632.77 | 9.63% |
| 2025-02-14 | 14.88 | 14.25 | -0.86 | -5.69% | 14.18 | 14.90 | 1864276 | 268164.31 | 14.54% |
| 2025-02-13 | 14.79 | 15.11 | 0.39 | 2.65% | 14.38 | 15.59 | 2635123 | 394721.47 | 20.55% |
| 2025-02-12 | 14.20 | 14.72 | 0.71 | 5.07% | 14.09 | 14.75 | 2029095 | 293864.84 | 15.82% |
| 2025-02-11 | 14.49 | 14.01 | -0.57 | -3.91% | 14.00 | 14.78 | 2013366 | 286471.56 | 15.70% |
| 2025-02-10 | 13.54 | 14.58 | 1.09 | 8.08% | 13.50 | 14.84 | 2720560 | 388092.69 | 21.22% |
| 2025-02-07 | 12.95 | 13.49 | 0.58 | 4.49% | 12.88 | 13.80 | 1790628 | 240648.31 | 13.96% |
| 2025-02-06 | 12.46 | 12.91 | 0.45 | 3.61% | 12.26 | 12.94 | 1052847 | 134200.44 | 8.21% |
| 2025-02-05 | 11.96 | 12.46 | 0.11 | 0.89% | 11.96 | 12.65 | 1042983 | 129307.77 | 8.13% |
| 2025-01-27 | 13.36 | 12.35 | -0.80 | -6.08% | 12.35 | 13.42 | 1163283 | 147777.09 | 9.07% |
| 2025-01-24 | 12.99 | 13.15 | -0.24 | -1.79% | 12.88 | 13.38 | 1655282 | 216716.56 | 12.91% |
| 2025-01-23 | 12.98 | 13.39 | 0.58 | 4.53% | 12.98 | 14.09 | 2764738 | 380226.47 | 21.56% |
| 2025-01-22 | 13.04 | 12.81 | -0.35 | -2.66% | 12.76 | 13.08 | 648780 | 83713.38 | 5.06% |
| 2025-01-21 | 13.44 | 13.16 | -0.22 | -1.64% | 13.00 | 13.55 | 850813 | 112076.47 | 6.63% |
| 2025-01-20 | 13.41 | 13.38 | -0.01 | -0.07% | 13.25 | 13.73 | 987979 | 133030.98 | 7.70% |
| 2025-01-17 | 13.48 | 13.39 | -0.09 | -0.67% | 13.22 | 13.58 | 759803 | 101762.85 | 5.93% |
| 2025-01-16 | 13.80 | 13.48 | -0.10 | -0.74% | 13.28 | 13.95 | 1191062 | 162067.09 | 9.29% |
| 2025-01-15 | 13.92 | 13.58 | -0.34 | -2.44% | 13.45 | 14.17 | 1704224 | 233868.22 | 13.29% |
| 2025-01-14 | 12.72 | 13.92 | 1.27 | 10.04% | 12.63 | 13.92 | 1910447 | 259835.72 | 14.90% |
| 2025-01-13 | 12.49 | 12.65 | -0.03 | -0.24% | 12.21 | 12.82 | 678346 | 85110.77 | 5.29% |
| 2025-01-10 | 13.42 | 12.68 | -0.82 | -6.07% | 12.68 | 13.54 | 1067421 | 139842.95 | 8.32% |
| 2025-01-09 | 13.34 | 13.50 | 0.16 | 1.20% | 13.25 | 13.73 | 1147111 | 154647.05 | 8.95% |
| 2025-01-08 | 13.10 | 13.34 | 0.18 | 1.37% | 12.68 | 13.49 | 1536465 | 202063.02 | 11.98% |
| 2025-01-07 | 12.80 | 13.16 | 0.49 | 3.87% | 12.68 | 13.26 | 1205679 | 156124.92 | 9.40% |
| 2025-01-06 | 12.86 | 12.67 | -0.45 | -3.43% | 12.56 | 13.15 | 1236392 | 158461.72 | 9.64% |
| 2025-01-03 | 14.35 | 13.12 | -1.42 | -9.77% | 13.10 | 14.37 | 1762103 | 239421.19 | 13.74% |
| 2025-01-02 | 14.24 | 14.54 | 0.33 | 2.32% | 14.24 | 14.99 | 1999752 | 292722.09 | 15.59% |
| 2024-12-31 | 14.79 | 14.21 | -0.47 | -3.20% | 14.18 | 15.17 | 1645785 | 241025.08 | 12.83% |
| 2024-12-30 | 14.64 | 14.68 | 0.01 | 0.07% | 14.38 | 14.97 | 952655 | 140253.17 | 7.43% |
| 2024-12-27 | 14.70 | 14.67 | 0.00 | 0.00% | 14.58 | 15.11 | 1102392 | 163555.05 | 8.60% |
| 2024-12-26 | 14.70 | 14.67 | -0.07 | -0.47% | 14.59 | 15.05 | 1011132 | 149300.97 | 7.89% |
| 2024-12-25 | 15.31 | 14.74 | -0.58 | -3.79% | 14.37 | 15.34 | 1396525 | 206076.91 | 10.89% |
| 2024-12-24 | 15.72 | 15.32 | -0.37 | -2.36% | 15.10 | 15.93 | 1579732 | 243162.02 | 12.32% |
| 2024-12-23 | 17.19 | 15.69 | -1.50 | -8.73% | 15.66 | 17.38 | 2421419 | 397424.91 | 18.88% |
| 2024-12-20 | 17.70 | 17.19 | -1.04 | -5.70% | 17.11 | 18.27 | 3013222 | 528634.06 | 23.50% |
| 2024-12-19 | 19.19 | 18.23 | -0.14 | -0.76% | 18.01 | 19.98 | 4867138 | 926145.81 | 37.96% |
| 2024-12-18 | 16.22 | 18.37 | 1.67 | 10.00% | 16.22 | 18.37 | 2814678 | 501557.56 | 21.95% |
| 2024-12-17 | 18.00 | 16.70 | -1.18 | -6.60% | 16.70 | 18.65 | 4060593 | 729634.94 | 31.67% |
| 2024-12-16 | 16.11 | 17.88 | 1.63 | 10.03% | 15.98 | 17.88 | 2987745 | 512389.62 | 23.30% |
| 2024-12-13 | 16.75 | 16.25 | -0.63 | -3.73% | 16.22 | 16.81 | 1162531 | 191724.77 | 9.07% |
| 2024-12-12 | 16.86 | 16.88 | -0.10 | -0.59% | 16.62 | 17.05 | 1269890 | 213658.42 | 9.90% |
| 2024-12-11 | 16.39 | 16.98 | 0.47 | 2.85% | 16.32 | 17.04 | 1673097 | 279127.53 | 13.05% |
| 2024-12-10 | 16.92 | 16.51 | -0.03 | -0.18% | 16.50 | 17.10 | 1533586 | 258135.05 | 11.96% |
| 2024-12-09 | 17.05 | 16.54 | -0.50 | -2.93% | 16.47 | 17.15 | 1517912 | 253896.03 | 11.84% |
| 2024-12-06 | 17.30 | 17.04 | -0.26 | -1.50% | 17.00 | 17.42 | 1391371 | 238505.83 | 10.85% |
| 2024-12-05 | 17.21 | 17.30 | -0.02 | -0.12% | 17.19 | 17.45 | 1195666 | 206785.56 | 9.32% |
| 2024-12-04 | 17.90 | 17.32 | -0.69 | -3.83% | 17.15 | 17.96 | 1786386 | 312775.00 | 13.93% |
| 2024-12-03 | 17.99 | 18.01 | -0.13 | -0.72% | 17.56 | 18.48 | 2338212 | 420701.78 | 18.23% |
| 2024-12-02 | 18.00 | 18.14 | 0.59 | 3.36% | 17.81 | 18.55 | 2524776 | 457348.91 | 19.69% |
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。
