| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.40 | 8.16 | -0.35 | -4.11% | 7.77 | 8.87 | 1149779 | 95785.23 | 25.06% |
| 2025-12-16 | 8.25 | 8.51 | -0.02 | -0.23% | 8.23 | 9.01 | 1337400 | 117126.32 | 29.15% |
| 2025-12-15 | 8.12 | 8.53 | 0.44 | 5.44% | 8.12 | 8.70 | 1237676 | 103999.59 | 26.98% |
| 2025-12-12 | 8.52 | 8.09 | -0.87 | -9.71% | 8.07 | 8.98 | 1324897 | 111154.30 | 28.88% |
| 2025-12-11 | 9.40 | 8.96 | -0.99 | -9.95% | 8.96 | 9.61 | 1505313 | 136823.92 | 32.81% |
| 2025-12-10 | 10.17 | 9.95 | -1.11 | -10.04% | 9.95 | 10.69 | 1884308 | 191868.77 | 41.08% |
| 2025-12-09 | 10.12 | 11.06 | 0.86 | 8.43% | 9.67 | 11.22 | 2449413 | 257620.61 | 53.39% |
| 2025-12-08 | 9.90 | 10.20 | 0.65 | 6.81% | 9.35 | 10.51 | 2493324 | 247908.98 | 54.35% |
| 2025-12-05 | 8.41 | 9.55 | 0.87 | 10.02% | 8.15 | 9.55 | 1935854 | 175504.31 | 42.20% |
| 2025-12-04 | 9.60 | 8.68 | -0.96 | -9.96% | 8.68 | 10.50 | 2142256 | 201533.80 | 46.70% |
| 2025-12-03 | 9.64 | 9.64 | 0.88 | 10.05% | 9.00 | 9.64 | 1589374 | 150728.89 | 34.65% |
| 2025-12-02 | 8.47 | 8.76 | 0.80 | 10.05% | 7.62 | 8.76 | 1472326 | 123935.73 | 32.09% |
| 2025-12-01 | 7.31 | 7.96 | 0.72 | 9.94% | 7.31 | 7.96 | 1176139 | 90874.55 | 25.64% |
| 2025-11-28 | 6.38 | 7.24 | 0.66 | 10.03% | 5.92 | 7.24 | 1838220 | 117792.28 | 40.07% |
| 2025-11-27 | 6.58 | 6.58 | 0.60 | 10.03% | 6.57 | 6.58 | 379156 | 24948.45 | 8.27% |
| 2025-11-26 | 5.46 | 5.98 | 0.54 | 9.93% | 5.45 | 5.98 | 1343064 | 77617.55 | 29.28% |
| 2025-11-25 | 5.14 | 5.44 | 0.37 | 7.30% | 5.02 | 5.58 | 1026393 | 55465.04 | 22.37% |
| 2025-11-24 | 5.36 | 5.07 | 0.09 | 1.81% | 4.98 | 5.37 | 565959 | 28876.48 | 12.34% |
| 2025-11-21 | 5.10 | 4.98 | -0.17 | -3.30% | 4.96 | 5.60 | 735457 | 38211.96 | 16.03% |
| 2025-11-20 | 5.46 | 5.15 | -0.44 | -7.87% | 5.13 | 5.58 | 769120 | 40410.76 | 16.77% |
| 2025-11-19 | 5.50 | 5.59 | 0.14 | 2.57% | 5.30 | 5.66 | 886193 | 48649.83 | 19.32% |
| 2025-11-18 | 5.55 | 5.45 | -0.23 | -4.05% | 5.37 | 5.69 | 847213 | 46414.98 | 18.47% |
| 2025-11-17 | 5.84 | 5.68 | 0.10 | 1.79% | 5.56 | 5.99 | 905636 | 51794.52 | 19.74% |
| 2025-11-14 | 5.91 | 5.58 | -0.33 | -5.58% | 5.55 | 5.91 | 1164627 | 66107.30 | 25.39% |
| 2025-11-13 | 5.38 | 5.91 | 0.54 | 10.06% | 5.25 | 5.91 | 638670 | 35631.82 | 13.92% |
| 2025-11-12 | 5.27 | 5.37 | 0.08 | 1.51% | 5.17 | 5.68 | 625835 | 33599.97 | 13.64% |
| 2025-11-11 | 5.14 | 5.29 | 0.16 | 3.12% | 5.08 | 5.37 | 397273 | 20773.92 | 8.66% |
| 2025-11-10 | 5.03 | 5.13 | 0.13 | 2.60% | 4.98 | 5.18 | 265858 | 13581.67 | 5.80% |
| 2025-11-07 | 4.99 | 5.00 | -0.01 | -0.20% | 4.97 | 5.10 | 248993 | 12527.74 | 5.43% |
| 2025-11-06 | 5.21 | 5.01 | -0.11 | -2.15% | 4.97 | 5.27 | 425376 | 21430.53 | 9.27% |
| 2025-11-05 | 4.96 | 5.12 | 0.19 | 3.85% | 4.91 | 5.35 | 615268 | 31476.21 | 13.41% |
| 2025-11-04 | 4.90 | 4.93 | 0.01 | 0.20% | 4.86 | 4.96 | 182599 | 8965.22 | 3.98% |
| 2025-11-03 | 4.80 | 4.92 | 0.11 | 2.29% | 4.77 | 4.95 | 218586 | 10716.45 | 4.76% |
| 2025-10-31 | 4.79 | 4.81 | 0.04 | 0.84% | 4.75 | 4.87 | 160113 | 7719.60 | 3.49% |
| 2025-10-30 | 4.84 | 4.77 | 0.04 | 0.85% | 4.71 | 4.85 | 163782 | 7826.57 | 3.57% |
| 2025-10-29 | 4.80 | 4.73 | -0.10 | -2.07% | 4.66 | 4.82 | 227795 | 10785.64 | 4.97% |
| 2025-10-28 | 4.74 | 4.83 | 0.09 | 1.90% | 4.72 | 4.92 | 262313 | 12690.89 | 5.72% |
| 2025-10-27 | 4.67 | 4.74 | 0.09 | 1.94% | 4.65 | 4.80 | 248578 | 11732.30 | 5.42% |
| 2025-10-24 | 4.75 | 4.65 | -0.04 | -0.85% | 4.63 | 4.76 | 208594 | 9779.06 | 4.55% |
| 2025-10-23 | 4.67 | 4.69 | 0.03 | 0.64% | 4.63 | 4.72 | 219093 | 10240.75 | 4.78% |
| 2025-10-22 | 4.61 | 4.66 | 0.05 | 1.08% | 4.61 | 4.77 | 336478 | 15782.00 | 7.33% |
| 2025-10-21 | 4.52 | 4.61 | 0.10 | 2.22% | 4.46 | 4.61 | 243503 | 11080.41 | 5.31% |
| 2025-10-20 | 4.39 | 4.51 | 0.13 | 2.97% | 4.39 | 4.51 | 206522 | 9200.54 | 4.50% |
| 2025-10-17 | 4.35 | 4.38 | 0.03 | 0.69% | 4.34 | 4.45 | 186287 | 8206.50 | 4.06% |
| 2025-10-16 | 4.39 | 4.35 | -0.03 | -0.68% | 4.32 | 4.42 | 139463 | 6082.20 | 3.04% |
| 2025-10-15 | 4.33 | 4.38 | 0.07 | 1.62% | 4.30 | 4.41 | 165030 | 7209.33 | 3.60% |
| 2025-10-14 | 4.30 | 4.31 | 0.03 | 0.70% | 4.28 | 4.35 | 138873 | 5990.30 | 3.03% |
| 2025-10-13 | 4.20 | 4.28 | -0.02 | -0.47% | 4.17 | 4.30 | 136162 | 5788.87 | 2.97% |
| 2025-10-10 | 4.23 | 4.30 | 0.07 | 1.65% | 4.22 | 4.34 | 169311 | 7281.98 | 3.69% |
| 2025-10-09 | 4.29 | 4.23 | -0.04 | -0.94% | 4.20 | 4.29 | 158913 | 6726.72 | 3.46% |
| 2025-09-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.25 | 4.31 | 115840 | 4960.28 | 2.53% |
| 2025-09-29 | 4.27 | 4.29 | 0.03 | 0.70% | 4.17 | 4.31 | 142053 | 6043.93 | 3.10% |
| 2025-09-26 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.33 | 149987 | 6426.62 | 3.27% |
| 2025-09-25 | 4.34 | 4.24 | -0.10 | -2.30% | 4.23 | 4.36 | 200108 | 8563.57 | 4.36% |
| 2025-09-24 | 4.31 | 4.34 | 0.02 | 0.46% | 4.26 | 4.40 | 192932 | 8385.74 | 4.21% |
| 2025-09-23 | 4.32 | 4.32 | -0.01 | -0.23% | 4.14 | 4.33 | 238913 | 10111.65 | 5.21% |
| 2025-09-22 | 4.45 | 4.33 | -0.08 | -1.81% | 4.29 | 4.46 | 193227 | 8379.52 | 4.21% |
| 2025-09-19 | 4.49 | 4.41 | -0.05 | -1.12% | 4.36 | 4.49 | 210404 | 9290.65 | 4.59% |
| 2025-09-18 | 4.56 | 4.46 | -0.05 | -1.11% | 4.41 | 4.60 | 324530 | 14604.76 | 7.07% |
| 2025-09-17 | 4.64 | 4.51 | -0.12 | -2.59% | 4.50 | 4.64 | 307532 | 13961.57 | 6.70% |
| 2025-09-16 | 4.68 | 4.63 | -0.10 | -2.11% | 4.57 | 4.70 | 434608 | 20066.18 | 9.47% |
| 2025-09-15 | 4.70 | 4.73 | 0.13 | 2.83% | 4.60 | 4.97 | 763190 | 36099.40 | 16.64% |
| 2025-09-12 | 4.66 | 4.60 | -0.05 | -1.08% | 4.58 | 4.72 | 172782 | 7990.46 | 3.77% |
| 2025-09-11 | 4.72 | 4.65 | -0.03 | -0.64% | 4.58 | 4.72 | 216424 | 10016.01 | 4.72% |
| 2025-09-10 | 4.64 | 4.68 | 0.05 | 1.08% | 4.59 | 4.72 | 263129 | 12291.88 | 5.74% |
| 2025-09-09 | 4.67 | 4.63 | 0.00 | 0.00% | 4.59 | 4.70 | 278448 | 12906.90 | 6.07% |
| 2025-09-08 | 4.51 | 4.63 | 0.13 | 2.89% | 4.47 | 4.67 | 361704 | 16674.38 | 7.88% |
| 2025-09-05 | 4.50 | 4.50 | 0.01 | 0.22% | 4.32 | 4.52 | 334050 | 14805.96 | 7.28% |
| 2025-09-04 | 4.32 | 4.49 | 0.19 | 4.42% | 4.28 | 4.56 | 441317 | 19704.54 | 9.62% |
| 2025-09-03 | 4.45 | 4.30 | -0.15 | -3.37% | 4.28 | 4.48 | 203633 | 8898.14 | 4.44% |
| 2025-09-02 | 4.44 | 4.45 | 0.02 | 0.45% | 4.37 | 4.48 | 213696 | 9448.87 | 4.66% |
| 2025-09-01 | 4.35 | 4.43 | 0.09 | 2.07% | 4.25 | 4.52 | 277715 | 12265.47 | 6.05% |
| 2025-08-29 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.42 | 193853 | 8475.67 | 4.20% |
| 2025-08-28 | 4.40 | 4.35 | -0.08 | -1.81% | 4.21 | 4.50 | 272774 | 11853.14 | 5.91% |
| 2025-08-27 | 4.56 | 4.43 | -0.13 | -2.85% | 4.41 | 4.60 | 241722 | 10899.04 | 5.23% |
| 2025-08-26 | 4.49 | 4.56 | 0.08 | 1.79% | 4.48 | 4.60 | 258174 | 11718.67 | 5.59% |
| 2025-08-25 | 4.45 | 4.48 | 0.04 | 0.90% | 4.40 | 4.51 | 188567 | 8420.00 | 4.08% |
| 2025-08-22 | 4.47 | 4.44 | -0.04 | -0.89% | 4.35 | 4.52 | 200630 | 8860.42 | 4.34% |
| 2025-08-21 | 4.48 | 4.48 | 0.00 | 0.00% | 4.45 | 4.51 | 168708 | 7546.18 | 3.65% |
| 2025-08-20 | 4.41 | 4.48 | 0.04 | 0.90% | 4.39 | 4.50 | 210953 | 9387.43 | 4.57% |
海欣食品(002702)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。
