| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 58.93 | 58.80 | 0.00 | 0.00% | 58.12 | 59.33 | 33866 | 19897.21 | 0.63% |
| 2025-08-21 | 58.86 | 58.80 | -0.08 | -0.14% | 58.00 | 59.50 | 36432 | 21395.87 | 0.68% |
| 2025-08-20 | 58.50 | 58.88 | 0.08 | 0.14% | 57.00 | 59.08 | 37974 | 22057.40 | 0.71% |
| 2025-08-19 | 58.66 | 58.80 | -0.08 | -0.14% | 58.50 | 61.00 | 43135 | 25766.06 | 0.81% |
| 2025-08-18 | 60.30 | 58.88 | -1.42 | -2.35% | 58.00 | 60.30 | 60558 | 35547.95 | 1.13% |
| 2025-08-15 | 59.51 | 60.30 | 0.78 | 1.31% | 58.22 | 60.83 | 47483 | 28380.81 | 0.89% |
| 2025-08-14 | 60.09 | 59.52 | -0.72 | -1.20% | 59.00 | 60.96 | 63860 | 38337.44 | 1.19% |
| 2025-08-13 | 57.40 | 60.24 | 3.29 | 5.78% | 57.24 | 62.65 | 89988 | 55029.11 | 1.68% |
| 2025-08-12 | 56.57 | 56.95 | -0.02 | -0.04% | 55.25 | 57.55 | 36248 | 20453.88 | 0.68% |
| 2025-08-11 | 59.16 | 56.97 | -2.49 | -4.19% | 55.02 | 59.16 | 55618 | 31527.48 | 1.04% |
| 2025-08-08 | 56.35 | 59.46 | 2.87 | 5.07% | 55.69 | 59.66 | 40814 | 23499.28 | 0.76% |
| 2025-08-07 | 54.02 | 56.59 | 2.39 | 4.41% | 53.77 | 58.37 | 54793 | 30758.41 | 1.02% |
| 2025-08-06 | 52.83 | 54.20 | 1.15 | 2.17% | 52.62 | 54.49 | 33183 | 17755.73 | 0.62% |
| 2025-08-05 | 54.00 | 53.05 | -1.24 | -2.28% | 52.51 | 54.50 | 38665 | 20653.51 | 0.72% |
| 2025-08-04 | 53.28 | 54.29 | 0.42 | 0.78% | 51.70 | 55.00 | 39834 | 21165.46 | 0.74% |
| 2025-08-01 | 55.60 | 53.87 | -1.92 | -3.44% | 53.28 | 57.30 | 52984 | 28940.77 | 0.99% |
| 2025-07-31 | 51.80 | 55.79 | 3.69 | 7.08% | 51.73 | 56.80 | 68036 | 37200.75 | 1.27% |
| 2025-07-30 | 52.72 | 52.10 | -0.66 | -1.25% | 51.80 | 53.35 | 48748 | 25605.46 | 0.91% |
| 2025-07-29 | 52.48 | 52.76 | -0.26 | -0.49% | 50.58 | 55.50 | 86811 | 45773.85 | 1.62% |
| 2025-07-28 | 51.67 | 53.02 | 4.82 | 10.00% | 50.52 | 53.02 | 56416 | 29614.42 | 1.05% |
| 2025-07-25 | 47.99 | 48.20 | 0.20 | 0.42% | 47.53 | 48.68 | 26394 | 12748.29 | 0.49% |
| 2025-07-24 | 50.12 | 48.00 | -2.10 | -4.19% | 47.62 | 50.79 | 48875 | 23665.34 | 0.91% |
| 2025-07-23 | 49.60 | 50.10 | 0.07 | 0.14% | 49.00 | 51.30 | 27808 | 13992.01 | 0.52% |
| 2025-07-22 | 48.78 | 50.03 | 1.04 | 2.12% | 48.67 | 51.50 | 30121 | 15160.83 | 0.56% |
| 2025-07-21 | 48.85 | 48.99 | -0.07 | -0.14% | 47.50 | 49.07 | 20501 | 9912.95 | 0.38% |
| 2025-07-18 | 48.16 | 49.06 | 1.00 | 2.08% | 47.30 | 49.33 | 23687 | 11492.28 | 0.44% |
| 2025-07-17 | 47.65 | 48.06 | 0.30 | 0.63% | 47.26 | 48.28 | 24355 | 11645.88 | 0.45% |
| 2025-07-16 | 46.51 | 47.76 | 1.26 | 2.71% | 46.45 | 48.11 | 30400 | 14418.18 | 0.57% |
| 2025-07-15 | 45.22 | 46.50 | 0.85 | 1.86% | 45.21 | 47.10 | 40253 | 18642.24 | 0.75% |
| 2025-07-14 | 45.22 | 45.65 | 1.30 | 2.93% | 44.50 | 45.95 | 39635 | 17974.03 | 0.74% |
| 2025-07-11 | 46.41 | 44.35 | -2.06 | -4.44% | 44.20 | 46.45 | 56397 | 25315.99 | 1.05% |
| 2025-07-10 | 44.53 | 46.41 | 4.22 | 10.00% | 43.50 | 46.41 | 55369 | 25316.05 | 1.03% |
| 2025-07-09 | 42.55 | 42.19 | -0.37 | -0.87% | 42.00 | 43.37 | 31175 | 13246.20 | 0.58% |
| 2025-07-08 | 42.73 | 42.56 | -0.15 | -0.35% | 42.10 | 43.50 | 30926 | 13196.95 | 0.58% |
| 2025-07-07 | 44.76 | 42.71 | -2.06 | -4.60% | 42.46 | 45.30 | 30710 | 13349.42 | 0.57% |
| 2025-07-04 | 44.00 | 44.77 | 0.74 | 1.68% | 43.71 | 45.42 | 32731 | 14668.80 | 0.61% |
| 2025-07-03 | 43.44 | 44.03 | 0.53 | 1.22% | 43.02 | 44.32 | 21627 | 9486.20 | 0.40% |
| 2025-07-02 | 44.26 | 43.50 | -0.69 | -1.56% | 42.71 | 44.49 | 33911 | 14742.90 | 0.63% |
| 2025-07-01 | 42.50 | 44.19 | 1.97 | 4.67% | 42.22 | 44.40 | 31184 | 13555.40 | 0.58% |
| 2025-06-30 | 42.40 | 42.22 | -0.15 | -0.35% | 42.02 | 42.81 | 15687 | 6631.33 | 0.29% |
| 2025-06-27 | 42.29 | 42.37 | 0.08 | 0.19% | 41.96 | 42.85 | 20189 | 8572.38 | 0.38% |
| 2025-06-26 | 42.82 | 42.29 | -0.86 | -1.99% | 41.72 | 43.16 | 24973 | 10553.83 | 0.47% |
| 2025-06-25 | 43.30 | 43.15 | 0.29 | 0.68% | 42.73 | 43.99 | 25623 | 11082.11 | 0.48% |
| 2025-06-24 | 43.20 | 42.86 | 0.13 | 0.30% | 42.00 | 43.50 | 26235 | 11199.01 | 0.49% |
| 2025-06-23 | 41.02 | 42.73 | 1.74 | 4.24% | 40.70 | 42.89 | 39453 | 16623.13 | 0.74% |
| 2025-06-20 | 42.16 | 40.99 | -1.27 | -3.01% | 40.90 | 42.20 | 55123 | 22762.94 | 1.03% |
| 2025-06-19 | 43.09 | 42.26 | -0.26 | -0.61% | 41.77 | 44.20 | 31645 | 13514.32 | 0.59% |
| 2025-06-18 | 42.48 | 42.52 | -0.17 | -0.40% | 42.07 | 42.85 | 22113 | 9389.22 | 0.41% |
| 2025-06-17 | 45.39 | 42.69 | -2.57 | -5.68% | 42.35 | 45.61 | 55207 | 24006.34 | 1.03% |
| 2025-06-16 | 46.51 | 45.26 | -1.19 | -2.56% | 44.52 | 46.87 | 45594 | 20692.32 | 0.85% |
| 2025-06-13 | 48.62 | 46.45 | -1.25 | -2.62% | 46.24 | 48.89 | 53200 | 25080.45 | 0.99% |
| 2025-06-12 | 43.16 | 47.70 | 4.34 | 10.01% | 43.16 | 47.70 | 56544 | 25906.73 | 1.06% |
| 2025-06-11 | 43.70 | 43.36 | -0.67 | -1.52% | 43.01 | 44.39 | 23651 | 10284.37 | 0.44% |
| 2025-06-10 | 42.88 | 44.03 | 1.54 | 3.62% | 42.51 | 44.31 | 46276 | 20298.64 | 0.86% |
| 2025-06-09 | 42.97 | 42.49 | -0.50 | -1.16% | 42.19 | 44.05 | 48665 | 20987.74 | 0.91% |
| 2025-06-06 | 43.50 | 42.99 | -0.93 | -2.12% | 42.51 | 44.34 | 36982 | 15908.42 | 0.69% |
| 2025-06-05 | 45.67 | 43.92 | -1.90 | -4.15% | 43.51 | 45.89 | 48810 | 21596.73 | 0.91% |
| 2025-06-04 | 44.79 | 45.82 | 1.03 | 2.30% | 43.95 | 45.82 | 31556 | 14238.23 | 0.59% |
| 2025-06-03 | 44.98 | 44.79 | -1.00 | -2.18% | 43.88 | 46.54 | 43922 | 19953.32 | 0.82% |
| 2025-05-30 | 45.52 | 45.79 | 0.33 | 0.73% | 44.23 | 46.95 | 82917 | 37883.94 | 1.55% |
| 2025-05-29 | 44.00 | 45.46 | 1.36 | 3.08% | 44.00 | 45.78 | 36849 | 16658.31 | 0.69% |
| 2025-05-28 | 44.60 | 44.10 | -0.50 | -1.12% | 43.88 | 44.99 | 18781 | 8330.93 | 0.35% |
| 2025-05-27 | 43.75 | 44.60 | 0.58 | 1.32% | 43.68 | 44.96 | 27396 | 12163.51 | 0.51% |
| 2025-05-26 | 43.81 | 44.02 | -0.02 | -0.05% | 43.46 | 45.50 | 31438 | 13847.74 | 0.59% |
| 2025-05-23 | 44.78 | 44.04 | -1.03 | -2.29% | 43.60 | 45.34 | 35079 | 15597.32 | 0.65% |
| 2025-05-22 | 44.50 | 45.07 | -0.02 | -0.04% | 43.40 | 45.43 | 31297 | 13947.75 | 0.58% |
| 2025-05-21 | 43.30 | 45.09 | 1.71 | 3.94% | 43.30 | 45.67 | 42612 | 19070.65 | 0.80% |
| 2025-05-20 | 44.79 | 43.38 | -1.10 | -2.47% | 43.32 | 45.37 | 62914 | 27823.80 | 1.17% |
| 2025-05-19 | 42.71 | 44.48 | 2.20 | 5.20% | 42.28 | 44.77 | 61729 | 27270.62 | 1.15% |
| 2025-05-16 | 42.57 | 42.28 | -0.24 | -0.56% | 41.71 | 43.06 | 26324 | 11157.58 | 0.49% |
| 2025-05-15 | 41.59 | 42.52 | 0.91 | 2.19% | 41.56 | 42.89 | 31212 | 13219.28 | 0.58% |
| 2025-05-14 | 42.05 | 41.74 | 0.02 | 0.05% | 41.30 | 42.53 | 26674 | 11215.13 | 0.50% |
| 2025-05-13 | 42.49 | 41.72 | -0.09 | -0.22% | 41.50 | 42.88 | 38624 | 16281.66 | 0.72% |
| 2025-05-12 | 41.67 | 41.81 | -0.64 | -1.51% | 40.81 | 42.20 | 30398 | 12672.34 | 0.57% |
| 2025-05-09 | 41.58 | 42.45 | 0.87 | 2.09% | 41.56 | 42.78 | 30146 | 12762.04 | 0.56% |
| 2025-05-08 | 41.18 | 41.58 | 0.18 | 0.43% | 41.15 | 42.10 | 33049 | 13794.21 | 0.62% |
| 2025-05-07 | 42.31 | 41.40 | -0.81 | -1.92% | 41.07 | 42.68 | 48797 | 20325.84 | 0.91% |
| 2025-05-06 | 42.80 | 42.21 | -0.59 | -1.38% | 41.97 | 43.40 | 44587 | 18867.64 | 0.83% |
| 2025-04-30 | 42.69 | 42.80 | -0.10 | -0.23% | 42.00 | 43.59 | 29873 | 12836.31 | 0.56% |
| 2025-04-29 | 42.20 | 42.90 | 0.40 | 0.94% | 41.90 | 43.06 | 22857 | 9740.46 | 0.43% |
海思科(002653)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。
