| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.65 | 11.38 | -0.25 | -2.15% | 11.37 | 11.69 | 507647 | 58373.45 | 3.96% |
| 2025-10-23 | 11.26 | 11.63 | 0.43 | 3.84% | 11.02 | 11.66 | 380736 | 42921.38 | 2.97% |
| 2025-10-22 | 11.15 | 11.20 | 0.01 | 0.09% | 11.10 | 11.25 | 190639 | 21331.10 | 1.49% |
| 2025-10-21 | 10.99 | 11.19 | 0.23 | 2.10% | 10.93 | 11.20 | 320755 | 35650.27 | 2.50% |
| 2025-10-20 | 10.98 | 10.96 | 0.04 | 0.37% | 10.91 | 11.06 | 227625 | 24995.74 | 1.77% |
| 2025-10-17 | 11.14 | 10.92 | -0.24 | -2.15% | 10.91 | 11.24 | 331766 | 36719.29 | 2.59% |
| 2025-10-16 | 11.31 | 11.16 | -0.16 | -1.41% | 11.07 | 11.38 | 342775 | 38353.38 | 2.67% |
| 2025-10-15 | 11.22 | 11.32 | 0.10 | 0.89% | 11.11 | 11.34 | 238792 | 26866.20 | 1.86% |
| 2025-10-14 | 11.41 | 11.22 | -0.16 | -1.41% | 11.20 | 11.65 | 363572 | 41416.55 | 2.83% |
| 2025-10-13 | 11.15 | 11.38 | -0.12 | -1.04% | 10.86 | 11.39 | 361657 | 40598.35 | 2.82% |
| 2025-10-10 | 11.64 | 11.50 | -0.14 | -1.20% | 11.46 | 11.65 | 287737 | 33219.62 | 2.24% |
| 2025-10-09 | 11.56 | 11.64 | 0.11 | 0.95% | 11.53 | 11.69 | 319619 | 37162.86 | 2.49% |
| 2025-09-30 | 11.43 | 11.53 | 0.11 | 0.96% | 11.43 | 11.63 | 260333 | 30046.99 | 2.03% |
| 2025-09-29 | 11.41 | 11.42 | 0.01 | 0.09% | 11.23 | 11.50 | 310880 | 35322.95 | 2.42% |
| 2025-09-26 | 11.60 | 11.41 | -0.24 | -2.06% | 11.41 | 11.64 | 304614 | 35082.79 | 2.37% |
| 2025-09-25 | 11.67 | 11.65 | -0.13 | -1.10% | 11.65 | 11.83 | 296678 | 34779.88 | 2.31% |
| 2025-09-24 | 11.46 | 11.78 | 0.20 | 1.73% | 11.41 | 11.79 | 349974 | 40764.03 | 2.73% |
| 2025-09-23 | 11.95 | 11.58 | -0.39 | -3.26% | 11.35 | 11.97 | 597693 | 69140.29 | 4.66% |
| 2025-09-22 | 11.92 | 11.97 | -0.02 | -0.17% | 11.87 | 11.99 | 310615 | 37057.83 | 2.42% |
| 2025-09-19 | 12.05 | 11.99 | -0.11 | -0.91% | 11.94 | 12.19 | 397999 | 47900.34 | 3.10% |
| 2025-09-18 | 12.23 | 12.10 | -0.17 | -1.39% | 12.00 | 12.49 | 737222 | 90442.81 | 5.75% |
| 2025-09-17 | 12.43 | 12.27 | -0.05 | -0.41% | 12.23 | 12.43 | 401365 | 49410.04 | 3.13% |
| 2025-09-16 | 12.12 | 12.32 | 0.16 | 1.32% | 12.11 | 12.32 | 362662 | 44285.25 | 2.83% |
| 2025-09-15 | 12.25 | 12.16 | -0.11 | -0.90% | 12.13 | 12.27 | 328084 | 39944.83 | 2.56% |
| 2025-09-12 | 12.45 | 12.27 | -0.17 | -1.37% | 12.25 | 12.46 | 538762 | 66485.18 | 4.20% |
| 2025-09-11 | 12.25 | 12.44 | 0.30 | 2.47% | 12.07 | 12.50 | 673764 | 82914.88 | 5.25% |
| 2025-09-10 | 12.07 | 12.14 | 0.07 | 0.58% | 12.06 | 12.30 | 383609 | 46712.50 | 2.99% |
| 2025-09-09 | 12.35 | 12.07 | -0.23 | -1.87% | 12.03 | 12.35 | 415503 | 50507.98 | 3.24% |
| 2025-09-08 | 12.22 | 12.30 | 0.09 | 0.74% | 12.10 | 12.40 | 523652 | 64045.64 | 4.08% |
| 2025-09-05 | 12.03 | 12.21 | 0.21 | 1.75% | 11.88 | 12.22 | 456325 | 55107.59 | 3.56% |
| 2025-09-04 | 12.15 | 12.00 | -0.15 | -1.23% | 11.81 | 12.41 | 613569 | 74547.39 | 4.78% |
| 2025-09-03 | 12.66 | 12.15 | -0.48 | -3.80% | 12.11 | 12.72 | 582361 | 72126.04 | 4.54% |
| 2025-09-02 | 13.10 | 12.63 | -0.47 | -3.59% | 12.50 | 13.14 | 755352 | 96285.93 | 5.89% |
| 2025-09-01 | 13.18 | 13.10 | -0.04 | -0.30% | 13.02 | 13.27 | 532400 | 69807.80 | 4.15% |
| 2025-08-29 | 13.23 | 13.14 | -0.19 | -1.43% | 13.06 | 13.37 | 690562 | 91050.86 | 5.38% |
| 2025-08-28 | 13.14 | 13.33 | 0.19 | 1.45% | 12.75 | 13.46 | 1148874 | 151040.62 | 8.96% |
| 2025-08-27 | 13.70 | 13.14 | -0.66 | -4.78% | 13.12 | 13.78 | 1529386 | 205942.28 | 11.92% |
| 2025-08-26 | 13.88 | 13.80 | -0.35 | -2.47% | 13.67 | 14.02 | 1412543 | 195783.38 | 11.01% |
| 2025-08-25 | 13.58 | 14.15 | 0.58 | 4.27% | 13.42 | 14.36 | 2285779 | 315865.34 | 17.82% |
| 2025-08-22 | 13.35 | 13.57 | 0.17 | 1.27% | 13.19 | 13.86 | 1836020 | 249148.91 | 14.31% |
| 2025-08-21 | 14.31 | 13.40 | -0.46 | -3.32% | 13.29 | 14.44 | 2883290 | 396900.62 | 22.48% |
| 2025-08-20 | 12.61 | 13.86 | 1.26 | 10.00% | 12.57 | 13.86 | 1543124 | 206414.03 | 12.03% |
| 2025-08-19 | 12.62 | 12.60 | 0.03 | 0.24% | 12.38 | 12.84 | 1106076 | 139387.20 | 8.62% |
| 2025-08-18 | 12.26 | 12.57 | 0.33 | 2.70% | 12.21 | 12.65 | 1070493 | 133712.25 | 8.35% |
| 2025-08-15 | 12.11 | 12.24 | 0.14 | 1.16% | 12.11 | 12.33 | 640249 | 78259.38 | 4.99% |
| 2025-08-14 | 12.34 | 12.10 | -0.24 | -1.94% | 12.02 | 12.48 | 819773 | 100201.15 | 6.39% |
| 2025-08-13 | 11.98 | 12.34 | 0.37 | 3.09% | 11.97 | 12.44 | 1316726 | 161408.80 | 10.27% |
| 2025-08-12 | 12.03 | 11.97 | -0.06 | -0.50% | 11.91 | 12.03 | 358113 | 42852.66 | 2.79% |
| 2025-08-11 | 11.93 | 12.03 | 0.09 | 0.75% | 11.90 | 12.08 | 485879 | 58345.25 | 3.79% |
| 2025-08-08 | 11.88 | 11.94 | 0.00 | 0.00% | 11.82 | 12.23 | 677944 | 81409.83 | 5.29% |
| 2025-08-07 | 11.90 | 11.94 | -0.01 | -0.08% | 11.87 | 11.98 | 318802 | 38028.04 | 2.49% |
| 2025-08-06 | 11.88 | 11.95 | 0.07 | 0.59% | 11.82 | 11.97 | 368605 | 43960.88 | 2.87% |
| 2025-08-05 | 11.77 | 11.88 | 0.13 | 1.11% | 11.77 | 11.96 | 329706 | 39072.77 | 2.57% |
| 2025-08-04 | 11.63 | 11.75 | 0.03 | 0.26% | 11.58 | 11.75 | 240462 | 28087.17 | 1.87% |
| 2025-08-01 | 11.71 | 11.72 | 0.01 | 0.09% | 11.60 | 11.85 | 322074 | 37726.16 | 2.51% |
| 2025-07-31 | 11.80 | 11.71 | -0.14 | -1.18% | 11.68 | 11.95 | 359304 | 42423.83 | 2.80% |
| 2025-07-30 | 12.00 | 11.85 | -0.17 | -1.41% | 11.72 | 12.00 | 426968 | 50635.18 | 3.33% |
| 2025-07-29 | 12.02 | 12.02 | -0.06 | -0.50% | 11.90 | 12.09 | 393543 | 47075.62 | 3.07% |
| 2025-07-28 | 11.99 | 12.08 | 0.12 | 1.00% | 11.88 | 12.26 | 552427 | 66785.27 | 4.31% |
| 2025-07-25 | 11.96 | 11.96 | 0.01 | 0.08% | 11.86 | 12.09 | 362479 | 43307.11 | 2.83% |
| 2025-07-24 | 11.79 | 11.95 | 0.17 | 1.44% | 11.79 | 11.95 | 380863 | 45305.88 | 2.97% |
| 2025-07-23 | 11.87 | 11.78 | -0.15 | -1.26% | 11.76 | 11.96 | 382490 | 45332.71 | 2.98% |
| 2025-07-22 | 12.11 | 11.93 | -0.12 | -1.00% | 11.87 | 12.14 | 449112 | 53680.18 | 3.50% |
| 2025-07-21 | 11.97 | 12.05 | 0.11 | 0.92% | 11.90 | 12.13 | 490555 | 59007.53 | 3.82% |
| 2025-07-18 | 12.03 | 11.94 | -0.08 | -0.67% | 11.88 | 12.04 | 376204 | 44879.71 | 2.93% |
| 2025-07-17 | 11.86 | 12.02 | 0.19 | 1.61% | 11.78 | 12.05 | 631942 | 75638.78 | 4.93% |
| 2025-07-16 | 11.60 | 11.83 | 0.21 | 1.81% | 11.57 | 12.08 | 584399 | 69225.36 | 4.56% |
| 2025-07-15 | 11.74 | 11.62 | -0.12 | -1.02% | 11.50 | 11.80 | 466887 | 54306.85 | 3.64% |
| 2025-07-14 | 11.81 | 11.74 | -0.10 | -0.84% | 11.72 | 11.86 | 288205 | 33869.96 | 2.25% |
| 2025-07-11 | 11.80 | 11.84 | 0.03 | 0.25% | 11.65 | 11.89 | 389162 | 45884.64 | 3.03% |
| 2025-07-10 | 11.77 | 11.81 | 0.01 | 0.08% | 11.70 | 11.84 | 284279 | 33465.59 | 2.22% |
| 2025-07-09 | 11.92 | 11.80 | -0.12 | -1.01% | 11.74 | 11.97 | 351642 | 41686.70 | 2.74% |
| 2025-07-08 | 11.78 | 11.92 | 0.13 | 1.10% | 11.72 | 11.93 | 328068 | 38886.52 | 2.56% |
| 2025-07-07 | 11.74 | 11.79 | 0.05 | 0.43% | 11.65 | 11.84 | 226190 | 26614.43 | 1.76% |
| 2025-07-04 | 11.96 | 11.74 | -0.22 | -1.84% | 11.72 | 11.96 | 429973 | 50756.04 | 3.35% |
| 2025-07-03 | 11.92 | 11.96 | 0.02 | 0.17% | 11.90 | 12.14 | 358253 | 42971.18 | 2.79% |
| 2025-07-02 | 12.13 | 11.94 | -0.21 | -1.73% | 11.90 | 12.13 | 436210 | 52281.80 | 3.40% |
| 2025-07-01 | 12.34 | 12.15 | -0.16 | -1.30% | 12.10 | 12.34 | 503396 | 61250.68 | 3.92% |
| 2025-06-30 | 12.13 | 12.31 | 0.28 | 2.33% | 12.07 | 12.36 | 649823 | 79792.05 | 5.07% |
| 2025-06-27 | 12.06 | 12.03 | -0.05 | -0.41% | 11.96 | 12.17 | 495509 | 59806.70 | 3.86% |
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。
