| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 4.33 | 4.44 | 0.12 | 2.78% | 4.31 | 4.44 | 257734 | 11334.64 | 5.58% |
| 2025-08-18 | 4.28 | 4.32 | 0.05 | 1.17% | 4.25 | 4.36 | 225914 | 9769.61 | 4.89% |
| 2025-08-15 | 4.28 | 4.27 | -0.01 | -0.23% | 4.26 | 4.31 | 206517 | 8834.66 | 4.47% |
| 2025-08-14 | 4.44 | 4.28 | -0.16 | -3.60% | 4.28 | 4.44 | 206026 | 8947.05 | 4.46% |
| 2025-08-13 | 4.52 | 4.44 | -0.05 | -1.11% | 4.39 | 4.55 | 214633 | 9514.64 | 4.65% |
| 2025-08-12 | 4.52 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 121245 | 5450.77 | 2.62% |
| 2025-08-11 | 4.47 | 4.52 | 0.05 | 1.12% | 4.46 | 4.53 | 193844 | 8723.05 | 4.20% |
| 2025-08-08 | 4.44 | 4.47 | 0.03 | 0.68% | 4.38 | 4.48 | 173065 | 7665.42 | 3.75% |
| 2025-08-07 | 4.43 | 4.44 | 0.03 | 0.68% | 4.40 | 4.45 | 155648 | 6898.32 | 3.37% |
| 2025-08-06 | 4.43 | 4.41 | -0.01 | -0.23% | 4.38 | 4.46 | 129118 | 5690.73 | 2.80% |
| 2025-08-05 | 4.42 | 4.42 | 0.00 | 0.00% | 4.41 | 4.47 | 136990 | 6069.86 | 2.97% |
| 2025-08-04 | 4.34 | 4.42 | 0.07 | 1.61% | 4.30 | 4.42 | 172770 | 7571.95 | 3.74% |
| 2025-08-01 | 4.32 | 4.35 | 0.04 | 0.93% | 4.30 | 4.37 | 145149 | 6294.95 | 3.14% |
| 2025-07-31 | 4.42 | 4.31 | -0.13 | -2.93% | 4.28 | 4.44 | 180822 | 7846.65 | 3.91% |
| 2025-07-30 | 4.36 | 4.44 | 0.07 | 1.60% | 4.34 | 4.45 | 236049 | 10387.96 | 5.11% |
| 2025-07-29 | 4.44 | 4.37 | -0.05 | -1.13% | 4.32 | 4.52 | 218205 | 9560.34 | 4.72% |
| 2025-07-28 | 4.37 | 4.42 | 0.05 | 1.14% | 4.37 | 4.45 | 184443 | 8146.18 | 3.99% |
| 2025-07-25 | 4.42 | 4.37 | -0.04 | -0.91% | 4.37 | 4.46 | 118058 | 5194.77 | 2.56% |
| 2025-07-24 | 4.34 | 4.41 | 0.06 | 1.38% | 4.34 | 4.41 | 143293 | 6288.25 | 3.10% |
| 2025-07-23 | 4.37 | 4.35 | -0.03 | -0.68% | 4.34 | 4.42 | 156712 | 6862.03 | 3.39% |
| 2025-07-22 | 4.38 | 4.38 | 0.01 | 0.23% | 4.32 | 4.39 | 131892 | 5744.33 | 2.86% |
| 2025-07-21 | 4.28 | 4.37 | 0.09 | 2.10% | 4.27 | 4.38 | 200548 | 8734.04 | 4.34% |
| 2025-07-18 | 4.29 | 4.28 | 0.02 | 0.47% | 4.22 | 4.30 | 108600 | 4618.90 | 2.35% |
| 2025-07-17 | 4.28 | 4.26 | -0.01 | -0.23% | 4.25 | 4.36 | 159088 | 6837.13 | 3.44% |
| 2025-07-16 | 4.19 | 4.27 | 0.07 | 1.67% | 4.19 | 4.28 | 140464 | 5968.65 | 3.04% |
| 2025-07-15 | 4.30 | 4.20 | -0.10 | -2.33% | 4.16 | 4.30 | 185862 | 7818.88 | 4.02% |
| 2025-07-14 | 4.31 | 4.30 | -0.03 | -0.69% | 4.26 | 4.32 | 159461 | 6844.12 | 3.45% |
| 2025-07-11 | 4.34 | 4.33 | 0.00 | 0.00% | 4.28 | 4.37 | 129175 | 5587.03 | 2.80% |
| 2025-07-10 | 4.31 | 4.33 | -0.01 | -0.23% | 4.29 | 4.35 | 130357 | 5635.93 | 2.82% |
| 2025-07-09 | 4.32 | 4.34 | 0.02 | 0.46% | 4.30 | 4.35 | 164126 | 7094.68 | 3.55% |
| 2025-07-08 | 4.29 | 4.32 | 0.05 | 1.17% | 4.23 | 4.32 | 188699 | 8064.92 | 4.09% |
| 2025-07-07 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.32 | 173828 | 7408.68 | 3.76% |
| 2025-07-04 | 4.26 | 4.22 | -0.05 | -1.17% | 4.20 | 4.29 | 155319 | 6577.93 | 3.36% |
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。
