| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 12.26 | 12.08 | -0.17 | -1.39% | 12.07 | 12.32 | 763009 | 93019.66 | 5.95% |
| 2025-06-25 | 12.02 | 12.25 | 0.22 | 1.83% | 11.96 | 12.32 | 956612 | 116329.58 | 7.46% |
| 2025-06-24 | 11.87 | 12.03 | 0.10 | 0.84% | 11.84 | 12.07 | 698451 | 83755.09 | 5.45% |
| 2025-06-23 | 11.64 | 11.93 | 0.21 | 1.79% | 11.61 | 11.95 | 604129 | 71606.49 | 4.71% |
| 2025-06-20 | 11.93 | 11.72 | -0.30 | -2.50% | 11.70 | 12.07 | 650502 | 76874.56 | 5.07% |
| 2025-06-19 | 12.51 | 12.02 | -0.61 | -4.83% | 11.97 | 12.62 | 1123883 | 137004.58 | 8.76% |
| 2025-06-18 | 13.00 | 12.63 | -0.48 | -3.66% | 12.60 | 13.03 | 1429503 | 182580.58 | 11.14% |
| 2025-06-17 | 12.36 | 13.11 | 0.48 | 3.80% | 12.10 | 13.63 | 2314362 | 294006.44 | 18.04% |
| 2025-06-16 | 12.51 | 12.63 | 0.12 | 0.96% | 12.20 | 12.80 | 2521679 | 316069.75 | 19.66% |
| 2025-06-13 | 11.38 | 12.51 | 1.14 | 10.03% | 11.38 | 12.51 | 1481300 | 182522.38 | 11.55% |
| 2025-06-12 | 11.17 | 11.37 | 0.13 | 1.16% | 11.11 | 11.72 | 572038 | 65356.72 | 4.46% |
| 2025-06-11 | 11.26 | 11.24 | -0.03 | -0.27% | 11.17 | 11.35 | 301766 | 33967.12 | 2.35% |
| 2025-06-10 | 11.49 | 11.27 | -0.22 | -1.91% | 11.07 | 11.73 | 628245 | 71159.33 | 4.90% |
| 2025-06-09 | 11.39 | 11.49 | 0.10 | 0.88% | 11.39 | 11.55 | 332744 | 38246.20 | 2.59% |
| 2025-06-06 | 11.50 | 11.39 | -0.11 | -0.96% | 11.32 | 11.55 | 292051 | 33281.80 | 2.28% |
| 2025-06-05 | 11.33 | 11.50 | 0.14 | 1.23% | 11.28 | 11.53 | 425543 | 48695.98 | 3.32% |
| 2025-06-04 | 11.28 | 11.36 | 0.09 | 0.80% | 11.28 | 11.44 | 253844 | 28844.57 | 1.98% |
| 2025-06-03 | 11.23 | 11.27 | 0.01 | 0.09% | 11.15 | 11.40 | 266571 | 30110.23 | 2.08% |
| 2025-05-30 | 11.59 | 11.26 | -0.33 | -2.85% | 11.25 | 11.60 | 344498 | 39035.07 | 2.69% |
| 2025-05-29 | 11.31 | 11.59 | 0.23 | 2.02% | 11.30 | 11.60 | 386196 | 44520.76 | 3.01% |
| 2025-05-28 | 11.56 | 11.36 | -0.21 | -1.82% | 11.33 | 11.64 | 393132 | 44922.54 | 3.06% |
| 2025-05-27 | 11.69 | 11.57 | -0.18 | -1.53% | 11.48 | 11.71 | 386686 | 44759.61 | 3.01% |
| 2025-05-26 | 11.60 | 11.75 | 0.14 | 1.21% | 11.52 | 11.89 | 396580 | 46513.28 | 3.09% |
| 2025-05-23 | 11.95 | 11.61 | -0.46 | -3.81% | 11.60 | 12.00 | 654546 | 77152.78 | 5.10% |
| 2025-05-22 | 12.00 | 12.07 | -0.03 | -0.25% | 11.87 | 12.44 | 712457 | 86578.60 | 5.55% |
| 2025-05-21 | 12.42 | 12.10 | -0.33 | -2.65% | 12.06 | 12.42 | 634154 | 77171.70 | 4.94% |
| 2025-05-20 | 12.26 | 12.43 | 0.18 | 1.47% | 12.05 | 12.44 | 714240 | 87652.16 | 5.57% |
| 2025-05-19 | 12.35 | 12.25 | -0.10 | -0.81% | 12.05 | 12.44 | 560956 | 68386.38 | 4.37% |
| 2025-05-16 | 12.12 | 12.35 | 0.13 | 1.06% | 12.12 | 12.55 | 816268 | 101014.40 | 6.36% |
| 2025-05-15 | 12.42 | 12.22 | -0.25 | -2.00% | 12.21 | 12.44 | 577718 | 70898.16 | 4.50% |
| 2025-05-14 | 12.69 | 12.47 | -0.03 | -0.24% | 12.31 | 12.73 | 806037 | 100102.83 | 6.28% |
| 2025-05-13 | 12.95 | 12.50 | -0.34 | -2.65% | 12.49 | 12.96 | 1161290 | 146725.06 | 9.05% |
| 2025-05-12 | 12.94 | 12.84 | 0.04 | 0.31% | 12.58 | 13.00 | 1496464 | 191803.62 | 11.67% |
| 2025-05-09 | 13.20 | 12.80 | -0.06 | -0.47% | 12.43 | 13.69 | 2992885 | 389453.69 | 23.33% |
| 2025-05-08 | 11.65 | 12.86 | 1.17 | 10.01% | 11.61 | 12.86 | 1387849 | 169310.95 | 10.82% |
| 2025-05-07 | 11.96 | 11.69 | -0.01 | -0.09% | 11.56 | 12.00 | 878029 | 102793.65 | 6.85% |
| 2025-05-06 | 11.28 | 11.70 | 0.59 | 5.31% | 11.25 | 11.73 | 950786 | 109915.02 | 7.41% |
| 2025-04-30 | 11.09 | 11.11 | 0.01 | 0.09% | 11.09 | 11.29 | 626917 | 70081.93 | 4.89% |
| 2025-04-29 | 10.61 | 11.10 | -0.09 | -0.80% | 10.59 | 11.29 | 963778 | 106193.06 | 7.52% |
| 2025-04-28 | 11.50 | 11.19 | -0.42 | -3.62% | 11.16 | 11.60 | 912409 | 102876.52 | 7.12% |
| 2025-04-25 | 12.04 | 11.61 | -0.35 | -2.93% | 11.59 | 12.15 | 1259969 | 148009.50 | 9.83% |
| 2025-04-24 | 12.51 | 11.96 | -0.56 | -4.47% | 11.85 | 12.89 | 1676201 | 205654.69 | 13.07% |
| 2025-04-23 | 12.71 | 12.52 | -0.59 | -4.50% | 12.49 | 13.35 | 2221448 | 287225.75 | 17.32% |
| 2025-04-22 | 13.23 | 13.11 | 0.17 | 1.31% | 12.80 | 13.99 | 3534612 | 474315.22 | 27.56% |
| 2025-04-21 | 12.58 | 12.94 | 1.18 | 10.03% | 12.40 | 12.94 | 1929637 | 245388.19 | 15.05% |
| 2025-04-18 | 10.65 | 11.76 | 1.07 | 10.01% | 10.65 | 11.76 | 1133866 | 131304.03 | 8.84% |
| 2025-04-17 | 10.74 | 10.69 | -0.30 | -2.73% | 10.66 | 11.14 | 835882 | 90889.76 | 6.52% |
| 2025-04-16 | 10.59 | 10.99 | 0.32 | 3.00% | 10.55 | 11.68 | 1178096 | 130107.12 | 9.19% |
| 2025-04-15 | 10.75 | 10.67 | -0.08 | -0.74% | 10.55 | 10.79 | 303982 | 32387.74 | 2.37% |
| 2025-04-14 | 10.63 | 10.75 | 0.26 | 2.48% | 10.63 | 10.96 | 424934 | 45868.19 | 3.31% |
| 2025-04-11 | 10.25 | 10.49 | 0.13 | 1.25% | 10.22 | 10.60 | 470239 | 49190.02 | 3.67% |
| 2025-04-10 | 10.24 | 10.36 | 0.28 | 2.78% | 10.24 | 10.56 | 637522 | 66402.99 | 4.97% |
| 2025-04-09 | 9.50 | 10.08 | 0.36 | 3.70% | 8.80 | 10.18 | 872648 | 84028.38 | 6.81% |
| 2025-04-08 | 9.57 | 9.72 | -0.65 | -6.27% | 9.36 | 10.10 | 894678 | 86528.48 | 6.98% |
| 2025-04-07 | 10.84 | 10.37 | -1.15 | -9.98% | 10.37 | 10.84 | 250682 | 26333.81 | 1.95% |
| 2025-04-03 | 11.53 | 11.52 | -0.05 | -0.43% | 11.40 | 11.75 | 345652 | 40030.04 | 2.70% |
| 2025-04-02 | 11.52 | 11.57 | 0.05 | 0.43% | 11.46 | 11.69 | 242592 | 28087.53 | 1.89% |
| 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% |
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。
