| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.36 | 17.97 | 0.95 | 5.58% | 17.21 | 18.10 | 187687 | 33418.62 | 5.82% |
| 2026-02-02 | 17.51 | 17.02 | -0.81 | -4.54% | 16.99 | 18.10 | 167518 | 29349.06 | 5.19% |
| 2026-01-30 | 17.39 | 17.83 | 0.24 | 1.36% | 17.11 | 18.10 | 231051 | 40865.97 | 7.16% |
| 2026-01-29 | 17.53 | 17.59 | 0.50 | 2.93% | 17.38 | 18.32 | 285058 | 50819.21 | 8.83% |
| 2026-01-28 | 17.20 | 17.09 | -0.22 | -1.27% | 16.88 | 17.58 | 175959 | 30209.69 | 5.45% |
| 2026-01-27 | 17.53 | 17.31 | -0.30 | -1.70% | 16.85 | 17.62 | 165892 | 28503.70 | 5.14% |
| 2026-01-26 | 18.80 | 17.61 | -0.98 | -5.27% | 17.47 | 18.80 | 259967 | 46386.80 | 8.06% |
| 2026-01-23 | 17.07 | 18.59 | 1.69 | 10.00% | 17.07 | 18.59 | 299964 | 53974.68 | 9.30% |
| 2026-01-22 | 17.00 | 16.90 | -0.30 | -1.74% | 16.74 | 17.28 | 188882 | 31932.19 | 5.85% |
| 2026-01-21 | 17.63 | 17.20 | -0.29 | -1.66% | 17.10 | 17.90 | 358538 | 62456.41 | 11.11% |
| 2026-01-20 | 16.02 | 17.49 | 1.59 | 10.00% | 15.96 | 17.49 | 194239 | 32967.57 | 6.02% |
| 2026-01-19 | 15.20 | 15.90 | 0.90 | 6.00% | 15.05 | 15.99 | 245570 | 38479.75 | 7.61% |
| 2026-01-16 | 14.90 | 15.00 | 0.15 | 1.01% | 14.73 | 15.10 | 116074 | 17338.60 | 3.60% |
| 2026-01-15 | 14.63 | 14.85 | 0.10 | 0.68% | 14.60 | 15.07 | 81918 | 12162.12 | 2.54% |
| 2026-01-14 | 14.80 | 14.75 | -0.09 | -0.61% | 14.60 | 14.97 | 114855 | 16997.00 | 3.56% |
| 2026-01-13 | 15.06 | 14.84 | -0.19 | -1.26% | 14.70 | 15.44 | 155565 | 23445.91 | 4.82% |
| 2026-01-12 | 14.96 | 15.03 | 0.08 | 0.54% | 14.70 | 15.04 | 120253 | 17927.82 | 3.73% |
| 2026-01-09 | 15.10 | 14.95 | -0.26 | -1.71% | 14.65 | 15.11 | 162015 | 24072.20 | 5.02% |
| 2026-01-08 | 14.53 | 15.21 | 0.68 | 4.68% | 14.48 | 15.56 | 259105 | 39091.83 | 8.03% |
| 2026-01-07 | 14.60 | 14.53 | -0.04 | -0.27% | 14.42 | 14.68 | 87951 | 12799.14 | 2.73% |
| 2026-01-06 | 14.56 | 14.57 | 0.01 | 0.07% | 14.47 | 14.77 | 94847 | 13838.00 | 2.94% |
| 2026-01-05 | 14.90 | 14.56 | -0.27 | -1.82% | 14.30 | 15.02 | 154754 | 22495.76 | 4.80% |
| 2025-12-31 | 14.81 | 14.83 | -0.02 | -0.13% | 14.55 | 15.18 | 125138 | 18595.21 | 3.88% |
| 2025-12-30 | 14.93 | 14.85 | -0.15 | -1.00% | 14.70 | 15.15 | 115329 | 17225.74 | 3.58% |
| 2025-12-29 | 15.55 | 15.00 | -0.46 | -2.98% | 14.69 | 15.57 | 178458 | 26777.78 | 5.54% |
| 2025-12-26 | 15.57 | 15.46 | -0.03 | -0.19% | 15.37 | 15.74 | 169877 | 26422.63 | 5.27% |
| 2025-12-25 | 15.64 | 15.49 | -0.31 | -1.96% | 15.28 | 15.84 | 215498 | 33368.22 | 6.69% |
| 2025-12-24 | 16.30 | 15.80 | -0.19 | -1.19% | 15.43 | 16.30 | 458912 | 72460.65 | 14.25% |
| 2025-12-23 | 15.00 | 15.99 | 1.45 | 9.97% | 14.80 | 15.99 | 434295 | 67126.71 | 13.48% |
| 2025-12-22 | 14.08 | 14.54 | 1.32 | 9.98% | 14.08 | 14.54 | 215112 | 31100.57 | 6.68% |
| 2025-12-19 | 12.79 | 13.22 | 0.43 | 3.36% | 12.78 | 13.40 | 69392 | 9054.73 | 2.15% |
| 2025-12-18 | 12.58 | 12.79 | 0.12 | 0.95% | 12.57 | 12.93 | 32256 | 4135.27 | 1.00% |
| 2025-12-17 | 12.49 | 12.67 | 0.22 | 1.77% | 12.37 | 12.73 | 33619 | 4216.95 | 1.04% |
| 2025-12-16 | 12.80 | 12.45 | -0.39 | -3.04% | 12.44 | 12.81 | 46971 | 5906.05 | 1.46% |
| 2025-12-15 | 12.74 | 12.84 | 0.10 | 0.78% | 12.66 | 12.89 | 23508 | 3010.12 | 0.73% |
| 2025-12-12 | 12.99 | 12.74 | -0.22 | -1.70% | 12.72 | 13.02 | 40592 | 5215.53 | 1.26% |
| 2025-12-11 | 13.15 | 12.96 | -0.19 | -1.44% | 12.90 | 13.21 | 31536 | 4105.16 | 0.98% |
| 2025-12-10 | 13.22 | 13.15 | -0.07 | -0.53% | 13.08 | 13.26 | 22553 | 2966.91 | 0.70% |
| 2025-12-09 | 13.45 | 13.22 | -0.23 | -1.71% | 13.21 | 13.45 | 32326 | 4302.90 | 1.00% |
| 2025-12-08 | 13.23 | 13.45 | 0.31 | 2.36% | 13.23 | 13.63 | 63128 | 8504.28 | 1.96% |
| 2025-12-05 | 12.81 | 13.14 | 0.31 | 2.42% | 12.75 | 13.18 | 35261 | 4587.06 | 1.09% |
| 2025-12-04 | 13.05 | 12.83 | -0.22 | -1.69% | 12.74 | 13.05 | 33168 | 4263.00 | 1.03% |
| 2025-12-03 | 13.04 | 13.05 | -0.03 | -0.23% | 12.95 | 13.16 | 26948 | 3514.10 | 0.84% |
| 2025-12-02 | 13.20 | 13.08 | -0.17 | -1.28% | 13.00 | 13.33 | 28248 | 3702.27 | 0.88% |
| 2025-12-01 | 13.15 | 13.25 | 0.25 | 1.92% | 13.02 | 13.60 | 55079 | 7349.00 | 1.71% |
| 2025-11-28 | 12.75 | 13.00 | 0.24 | 1.88% | 12.68 | 13.02 | 40018 | 5169.24 | 1.24% |
| 2025-11-27 | 12.96 | 12.76 | 0.01 | 0.08% | 12.71 | 12.96 | 23862 | 3054.60 | 0.75% |
| 2025-11-26 | 12.95 | 12.75 | -0.18 | -1.39% | 12.70 | 12.99 | 42585 | 5463.75 | 1.33% |
| 2025-11-25 | 12.79 | 12.93 | 0.16 | 1.25% | 12.72 | 12.99 | 31412 | 4055.21 | 0.98% |
| 2025-11-24 | 12.60 | 12.77 | 0.17 | 1.35% | 12.55 | 12.90 | 60265 | 7682.44 | 1.88% |
| 2025-11-21 | 13.30 | 12.60 | -0.78 | -5.83% | 12.58 | 13.41 | 85699 | 10981.63 | 2.68% |
| 2025-11-20 | 13.60 | 13.38 | -0.20 | -1.47% | 13.36 | 13.74 | 34571 | 4667.08 | 1.08% |
| 2025-11-19 | 13.60 | 13.58 | -0.02 | -0.15% | 13.43 | 13.83 | 45415 | 6175.28 | 1.42% |
| 2025-11-18 | 13.76 | 13.60 | -0.23 | -1.66% | 13.53 | 13.80 | 42687 | 5807.67 | 1.33% |
| 2025-11-17 | 13.82 | 13.83 | -0.04 | -0.29% | 13.74 | 13.98 | 51809 | 7163.96 | 1.62% |
| 2025-11-14 | 13.88 | 13.87 | -0.06 | -0.43% | 13.86 | 14.18 | 73119 | 10214.52 | 2.28% |
| 2025-11-13 | 13.57 | 13.93 | 0.39 | 2.88% | 13.50 | 13.98 | 86938 | 12014.36 | 2.72% |
| 2025-11-12 | 13.70 | 13.54 | -0.12 | -0.88% | 13.45 | 13.70 | 45411 | 6154.24 | 1.42% |
| 2025-11-11 | 13.49 | 13.66 | 0.21 | 1.56% | 13.37 | 13.68 | 56914 | 7725.44 | 1.78% |
| 2025-11-10 | 13.25 | 13.45 | 0.20 | 1.51% | 13.25 | 13.45 | 44203 | 5915.23 | 1.38% |
| 2025-11-07 | 13.08 | 13.25 | 0.15 | 1.15% | 13.03 | 13.35 | 47321 | 6261.75 | 1.48% |
| 2025-11-06 | 13.12 | 13.10 | -0.01 | -0.08% | 13.05 | 13.22 | 43137 | 5663.33 | 1.35% |
| 2025-11-05 | 12.81 | 13.11 | 0.27 | 2.10% | 12.77 | 13.30 | 49820 | 6498.98 | 1.56% |
| 2025-11-04 | 12.98 | 12.84 | -0.15 | -1.15% | 12.80 | 12.98 | 37060 | 4770.50 | 1.16% |
| 2025-11-03 | 13.05 | 12.99 | -0.03 | -0.23% | 12.89 | 13.11 | 31718 | 4107.00 | 0.99% |
| 2025-10-31 | 12.93 | 13.02 | 0.12 | 0.93% | 12.91 | 13.28 | 48492 | 6328.22 | 1.52% |
| 2025-10-30 | 12.96 | 12.90 | -0.10 | -0.77% | 12.83 | 13.12 | 56686 | 7359.02 | 1.77% |
| 2025-10-29 | 13.31 | 13.00 | -0.42 | -3.13% | 12.80 | 13.32 | 82877 | 10721.16 | 2.59% |
| 2025-10-28 | 13.32 | 13.42 | 0.10 | 0.75% | 13.27 | 13.50 | 52200 | 6985.70 | 1.63% |
| 2025-10-27 | 13.24 | 13.32 | 0.11 | 0.83% | 13.20 | 13.38 | 39025 | 5188.83 | 1.22% |
| 2025-10-24 | 13.40 | 13.21 | -0.21 | -1.56% | 13.11 | 13.40 | 64381 | 8533.14 | 2.01% |
| 2025-10-23 | 13.49 | 13.42 | -0.11 | -0.81% | 13.28 | 13.67 | 76108 | 10207.69 | 2.38% |
| 2025-10-22 | 12.95 | 13.53 | 0.63 | 4.88% | 12.91 | 13.80 | 143981 | 19371.85 | 4.50% |
| 2025-10-21 | 12.65 | 12.90 | 0.25 | 1.98% | 12.60 | 12.97 | 30431 | 3902.42 | 0.95% |
| 2025-10-20 | 12.59 | 12.65 | 0.14 | 1.12% | 12.53 | 12.68 | 20606 | 2596.29 | 0.64% |
| 2025-10-17 | 12.81 | 12.51 | -0.26 | -2.04% | 12.50 | 12.84 | 35405 | 4475.33 | 1.11% |
| 2025-10-16 | 13.04 | 12.77 | -0.27 | -2.07% | 12.76 | 13.08 | 37767 | 4869.14 | 1.18% |
| 2025-10-15 | 12.91 | 13.04 | 0.10 | 0.77% | 12.90 | 13.06 | 25038 | 3254.72 | 0.78% |
| 2025-10-14 | 13.19 | 12.94 | -0.25 | -1.90% | 12.89 | 13.27 | 45089 | 5886.87 | 1.41% |
| 2025-10-13 | 12.96 | 13.19 | -0.07 | -0.53% | 12.79 | 13.24 | 40789 | 5339.36 | 1.27% |
山东赫达(002810)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。
