| 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 | 50.54 | 50.78 | 0.39 | 0.77% | 50.06 | 51.63 | 28183 | 14368.32 | 0.58% |
| 2026-03-24 | 49.62 | 50.39 | 1.18 | 2.40% | 49.54 | 51.19 | 25605 | 12905.48 | 0.53% |
| 2026-03-23 | 50.48 | 49.21 | -1.82 | -3.57% | 48.65 | 50.50 | 37376 | 18522.24 | 0.77% |
| 2026-03-20 | 51.52 | 51.03 | -0.60 | -1.16% | 50.70 | 52.40 | 34735 | 17936.16 | 0.72% |
| 2026-03-19 | 50.99 | 51.63 | 0.26 | 0.51% | 50.50 | 52.04 | 37713 | 19431.91 | 0.78% |
| 2026-03-18 | 50.74 | 51.37 | 0.65 | 1.28% | 50.00 | 52.49 | 66814 | 34287.05 | 1.38% |
| 2026-03-17 | 48.72 | 50.72 | 1.85 | 3.79% | 48.60 | 51.70 | 77150 | 39181.45 | 1.60% |
| 2026-03-16 | 46.51 | 48.87 | 2.53 | 5.46% | 46.33 | 49.18 | 38801 | 18768.28 | 0.80% |
| 2026-03-13 | 46.65 | 46.34 | -0.78 | -1.66% | 46.20 | 47.42 | 19430 | 9065.09 | 0.40% |
| 2026-03-12 | 47.69 | 47.12 | -0.91 | -1.89% | 46.75 | 47.70 | 20739 | 9769.60 | 0.43% |
| 2026-03-11 | 49.30 | 48.03 | -1.47 | -2.97% | 47.68 | 49.45 | 36752 | 17686.43 | 0.76% |
| 2026-03-10 | 46.90 | 49.50 | 3.75 | 8.20% | 46.02 | 49.89 | 62788 | 30529.67 | 1.30% |
| 2026-03-09 | 47.16 | 45.75 | -1.32 | -2.80% | 45.56 | 48.47 | 30670 | 14266.88 | 0.63% |
| 2026-03-06 | 43.91 | 47.07 | 2.92 | 6.61% | 43.47 | 47.84 | 82643 | 38484.68 | 1.71% |
| 2026-03-05 | 43.42 | 44.15 | 1.22 | 2.84% | 42.97 | 45.13 | 45769 | 20143.54 | 0.95% |
| 2026-03-04 | 44.06 | 42.93 | -2.05 | -4.56% | 42.38 | 44.94 | 74069 | 32047.96 | 1.53% |
| 2026-03-03 | 46.02 | 44.98 | -1.42 | -3.06% | 44.39 | 46.65 | 50735 | 22860.12 | 1.05% |
| 2026-03-02 | 46.50 | 46.40 | -0.25 | -0.54% | 46.20 | 47.47 | 22039 | 10307.62 | 0.46% |
| 2026-02-27 | 47.14 | 46.65 | -0.36 | -0.77% | 46.55 | 47.19 | 19513 | 9142.07 | 0.40% |
| 2026-02-26 | 47.61 | 47.01 | -0.38 | -0.80% | 46.90 | 47.70 | 15324 | 7223.90 | 0.32% |
| 2026-02-25 | 48.05 | 47.39 | -0.61 | -1.27% | 47.00 | 48.12 | 31545 | 14973.42 | 0.65% |
| 2026-02-24 | 48.37 | 48.00 | 0.04 | 0.08% | 47.73 | 48.58 | 10834 | 5209.69 | 0.22% |
| 2026-02-13 | 49.10 | 47.96 | -1.14 | -2.32% | 47.79 | 49.26 | 22445 | 10853.93 | 0.46% |
| 2026-02-12 | 49.20 | 49.10 | -0.30 | -0.61% | 48.90 | 49.59 | 15106 | 7425.76 | 0.31% |
| 2026-02-11 | 49.28 | 49.40 | 0.20 | 0.41% | 49.00 | 50.36 | 22269 | 11059.07 | 0.46% |
| 2026-02-10 | 48.30 | 49.20 | 1.29 | 2.69% | 47.88 | 49.90 | 44912 | 22198.85 | 0.93% |
| 2026-02-09 | 48.00 | 47.91 | 0.68 | 1.44% | 47.18 | 48.56 | 25897 | 12414.33 | 0.54% |
| 2026-02-06 | 47.36 | 47.23 | -0.13 | -0.27% | 47.00 | 48.50 | 23597 | 11245.22 | 0.49% |
| 2026-02-05 | 47.07 | 47.36 | 0.29 | 0.62% | 46.60 | 47.81 | 25107 | 11904.65 | 0.52% |
| 2026-02-04 | 47.35 | 47.07 | -0.43 | -0.91% | 46.30 | 48.16 | 36533 | 17151.93 | 0.76% |
| 2026-02-03 | 50.13 | 47.50 | -2.75 | -5.47% | 46.72 | 50.25 | 90184 | 42969.57 | 1.87% |
| 2026-02-02 | 50.70 | 50.25 | -0.43 | -0.85% | 50.00 | 52.23 | 28505 | 14584.03 | 0.59% |
| 2026-01-30 | 50.40 | 50.68 | 0.28 | 0.56% | 50.40 | 52.06 | 40163 | 20595.79 | 0.83% |
| 2026-01-29 | 50.20 | 50.40 | -0.08 | -0.16% | 50.15 | 51.50 | 25906 | 13137.82 | 0.54% |
| 2026-01-28 | 50.15 | 50.48 | 0.33 | 0.66% | 49.51 | 50.66 | 20082 | 10069.84 | 0.42% |
| 2026-01-27 | 50.45 | 50.15 | -0.31 | -0.61% | 49.51 | 50.58 | 19428 | 9715.13 | 0.40% |
| 2026-01-26 | 50.60 | 50.46 | -0.14 | -0.28% | 50.01 | 50.90 | 19769 | 9967.34 | 0.41% |
| 2026-01-23 | 50.35 | 50.60 | 0.25 | 0.50% | 50.08 | 50.84 | 27032 | 13648.43 | 0.56% |
| 2026-01-22 | 51.73 | 50.35 | -1.39 | -2.69% | 49.60 | 52.00 | 50021 | 25204.25 | 1.04% |
| 2026-01-21 | 53.39 | 51.74 | -1.26 | -2.38% | 51.20 | 53.39 | 38182 | 19826.44 | 0.79% |
| 2026-01-20 | 53.58 | 53.00 | -0.60 | -1.12% | 52.80 | 54.24 | 24269 | 12943.31 | 0.50% |
| 2026-01-19 | 53.93 | 53.60 | -0.22 | -0.41% | 52.50 | 54.67 | 27052 | 14402.37 | 0.56% |
| 2026-01-16 | 53.73 | 53.82 | 0.10 | 0.19% | 53.51 | 54.55 | 19112 | 10323.86 | 0.40% |
| 2026-01-15 | 53.47 | 53.72 | -0.02 | -0.04% | 53.00 | 54.53 | 27535 | 14855.02 | 0.57% |
| 2026-01-14 | 54.50 | 53.74 | -1.03 | -1.88% | 52.50 | 54.95 | 50943 | 27334.19 | 1.05% |
| 2026-01-13 | 55.50 | 54.77 | -1.32 | -2.35% | 53.53 | 55.50 | 62730 | 34099.78 | 1.30% |
| 2026-01-12 | 57.30 | 56.09 | -0.09 | -0.16% | 52.00 | 57.87 | 65225 | 35152.24 | 1.35% |
| 2026-01-09 | 55.00 | 56.18 | 1.18 | 2.15% | 54.55 | 56.72 | 27000 | 15105.40 | 0.56% |
| 2026-01-08 | 56.28 | 55.00 | -1.35 | -2.40% | 54.71 | 56.31 | 31013 | 17126.87 | 0.64% |
| 2026-01-07 | 52.97 | 56.35 | 3.59 | 6.80% | 52.50 | 57.07 | 68394 | 37767.58 | 1.42% |
| 2026-01-06 | 53.30 | 52.76 | -0.34 | -0.64% | 51.40 | 53.52 | 43333 | 22641.96 | 0.90% |
| 2026-01-05 | 51.30 | 53.10 | 1.78 | 3.47% | 50.12 | 53.34 | 50226 | 26380.90 | 1.04% |
| 2025-12-31 | 50.61 | 51.32 | 0.70 | 1.38% | 50.05 | 51.75 | 34689 | 17732.76 | 0.72% |
| 2025-12-30 | 51.75 | 50.62 | -0.92 | -1.79% | 49.76 | 51.75 | 36757 | 18496.50 | 0.76% |
| 2025-12-29 | 52.68 | 51.54 | -1.14 | -2.16% | 51.02 | 53.00 | 34594 | 17888.04 | 0.72% |
| 2025-12-26 | 53.25 | 52.68 | -0.02 | -0.04% | 51.91 | 53.25 | 22079 | 11584.81 | 0.46% |
| 2025-12-25 | 53.26 | 52.70 | -0.30 | -0.57% | 52.30 | 53.26 | 31125 | 16384.04 | 0.64% |
| 2025-12-24 | 54.54 | 53.00 | -1.00 | -1.85% | 52.97 | 54.54 | 20068 | 10727.19 | 0.42% |
| 2025-12-23 | 53.42 | 54.00 | 0.60 | 1.12% | 53.12 | 55.12 | 30329 | 16502.31 | 0.63% |
| 2025-12-22 | 52.21 | 53.40 | 1.36 | 2.61% | 52.00 | 53.94 | 38691 | 20658.01 | 0.80% |
| 2025-12-19 | 51.50 | 52.04 | 0.54 | 1.05% | 51.34 | 53.39 | 32314 | 17003.54 | 0.67% |
| 2025-12-18 | 52.40 | 51.50 | -0.90 | -1.72% | 51.48 | 52.40 | 17151 | 8889.40 | 0.35% |
| 2025-12-17 | 52.61 | 52.40 | 0.23 | 0.44% | 51.40 | 52.66 | 24856 | 12946.05 | 0.51% |
| 2025-12-16 | 53.07 | 52.17 | -0.89 | -1.68% | 51.18 | 53.07 | 32193 | 16709.51 | 0.67% |
| 2025-12-15 | 54.75 | 53.06 | -1.64 | -3.00% | 52.55 | 55.49 | 54827 | 29281.04 | 1.13% |
| 2025-12-12 | 56.38 | 54.70 | -1.70 | -3.01% | 54.12 | 56.50 | 71607 | 39414.79 | 1.48% |
| 2025-12-11 | 58.50 | 56.40 | -2.08 | -3.56% | 55.68 | 58.50 | 57453 | 32568.33 | 1.19% |
| 2025-12-10 | 61.35 | 58.48 | -2.79 | -4.55% | 56.68 | 61.35 | 46199 | 27045.27 | 0.96% |
| 2025-12-09 | 61.89 | 61.27 | -0.20 | -0.33% | 60.71 | 62.36 | 15635 | 9582.93 | 0.32% |
| 2025-12-08 | 60.20 | 61.47 | 1.28 | 2.13% | 59.44 | 62.53 | 27876 | 17102.50 | 0.58% |
| 2025-12-05 | 60.43 | 60.19 | -0.23 | -0.38% | 58.88 | 60.69 | 15576 | 9295.65 | 0.32% |
| 2025-12-04 | 59.50 | 60.42 | 0.92 | 1.55% | 59.09 | 61.39 | 22290 | 13432.47 | 0.46% |
| 2025-12-03 | 59.28 | 59.50 | 0.13 | 0.22% | 58.05 | 59.57 | 15673 | 9239.64 | 0.32% |
| 2025-12-02 | 59.01 | 59.37 | -0.18 | -0.30% | 58.50 | 60.01 | 15867 | 9394.54 | 0.33% |
| 2025-12-01 | 59.53 | 59.55 | -0.27 | -0.45% | 58.11 | 61.00 | 31082 | 18512.79 | 0.64% |
| 2025-11-28 | 57.28 | 59.82 | 2.54 | 4.43% | 56.51 | 59.98 | 42308 | 24870.99 | 0.88% |
| 2025-11-27 | 57.28 | 57.28 | -0.35 | -0.61% | 56.67 | 58.30 | 18374 | 10566.72 | 0.38% |
| 2025-11-26 | 57.41 | 57.63 | -0.31 | -0.54% | 56.86 | 58.88 | 27059 | 15690.71 | 0.56% |
| 2025-11-25 | 58.41 | 57.94 | -1.06 | -1.80% | 56.60 | 59.64 | 49017 | 28425.48 | 1.01% |
| 2025-11-24 | 56.18 | 59.00 | 2.81 | 5.00% | 55.20 | 59.00 | 54580 | 31262.89 | 1.13% |
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。
