| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.41 | 22.59 | 0.74 | 3.39% | 21.71 | 22.60 | 490510 | 108808.62 | 7.47% | 20.00 |
| 2026-03-23 | 22.97 | 21.85 | -1.60 | -6.82% | 21.67 | 23.10 | 565464 | 126545.82 | 8.61% | 23.00 |
| 2026-03-20 | 24.80 | 23.45 | -1.18 | -4.79% | 23.43 | 24.90 | 518579 | 124370.14 | 7.89% | 11.00 |
| 2026-03-19 | 24.60 | 24.63 | -0.68 | -2.69% | 24.24 | 25.28 | 473284 | 116548.97 | 7.20% | 26.00 |
| 2026-03-18 | 24.90 | 25.31 | 0.58 | 2.35% | 24.46 | 25.43 | 503751 | 126143.48 | 7.67% | 37.00 |
| 2026-03-17 | 26.46 | 24.73 | -2.16 | -8.03% | 24.66 | 26.80 | 894910 | 228077.95 | 13.62% | 48.00 |
| 2026-03-16 | 27.45 | 26.89 | 0.63 | 2.40% | 26.81 | 28.00 | 802767 | 220774.33 | 12.22% | 54.00 |
| 2026-03-13 | 27.01 | 26.26 | -0.95 | -3.49% | 26.14 | 27.66 | 710323 | 191096.09 | 10.81% | 152.00 |
| 2026-03-12 | 28.19 | 27.21 | -1.20 | -4.22% | 27.06 | 28.40 | 780970 | 214593.52 | 11.89% | 117.00 |
| 2026-03-11 | 28.83 | 28.41 | -0.88 | -3.00% | 28.18 | 29.14 | 919200 | 262305.06 | 13.99% | 19.00 |
| 2026-03-10 | 28.65 | 29.29 | 0.65 | 2.27% | 28.39 | 29.60 | 1177863 | 343160.38 | 17.93% | 27.00 |
| 2026-03-09 | 27.08 | 28.64 | 0.88 | 3.17% | 26.48 | 28.94 | 1199056 | 331521.38 | 18.25% | 60.00 |
| 2026-03-06 | 26.60 | 27.76 | 0.75 | 2.78% | 26.12 | 28.61 | 1116976 | 308195.41 | 17.00% | 36.00 |
| 2026-03-05 | 28.29 | 27.01 | -0.88 | -3.16% | 26.50 | 28.42 | 1258066 | 341288.91 | 19.15% | 142.00 |
| 2026-03-04 | 26.01 | 27.89 | 1.42 | 5.36% | 25.88 | 28.98 | 1361172 | 379953.91 | 20.72% | 47.00 |
| 2026-03-03 | 28.97 | 26.47 | -2.18 | -7.61% | 26.36 | 29.86 | 1496160 | 420529.12 | 22.78% | 57.00 |
| 2026-03-02 | 30.41 | 28.65 | -0.42 | -1.44% | 28.59 | 30.84 | 1644998 | 482218.84 | 25.04% | 100.00 |
| 2026-02-27 | 27.05 | 29.07 | 2.18 | 8.11% | 26.80 | 30.18 | 1968376 | 570389.12 | 29.97% | 156.00 |
| 2026-02-26 | 27.36 | 26.89 | -0.66 | -2.40% | 26.78 | 27.49 | 1094462 | 296229.97 | 16.66% | 38.00 |
| 2026-02-25 | 28.30 | 27.55 | -0.87 | -3.06% | 27.52 | 29.10 | 1506908 | 424191.91 | 22.94% | 120.00 |
| 2026-02-24 | 28.33 | 28.42 | -0.39 | -1.35% | 28.33 | 30.24 | 1625370 | 472489.62 | 24.74% | 29.00 |
| 2026-02-13 | 27.07 | 28.81 | 1.86 | 6.90% | 27.07 | 30.50 | 1924182 | 559052.88 | 29.29% | 118.00 |
| 2026-02-12 | 27.55 | 26.95 | -1.42 | -5.01% | 26.86 | 28.99 | 1827564 | 502697.00 | 27.82% | 64.00 |
| 2026-02-11 | 27.23 | 28.37 | 0.84 | 3.05% | 27.23 | 32.13 | 2588162 | 752823.56 | 39.40% | 103.00 |
| 2026-02-10 | 27.50 | 27.53 | -0.15 | -0.54% | 25.78 | 27.83 | 1477132 | 399633.34 | 22.49% | 182.00 |
| 2026-02-09 | 27.28 | 27.68 | 0.62 | 2.29% | 27.01 | 28.20 | 1604555 | 442636.97 | 24.43% | 73.00 |
| 2026-02-06 | 27.89 | 27.06 | -1.19 | -4.21% | 27.06 | 29.79 | 1932225 | 546832.69 | 29.41% | 76.00 |
| 2026-02-05 | 27.10 | 28.25 | -1.03 | -3.52% | 27.01 | 28.98 | 1628450 | 456260.66 | 24.79% | 66.00 |
| 2026-02-04 | 29.40 | 29.28 | 0.88 | 3.10% | 28.40 | 30.00 | 2379472 | 694027.62 | 36.22% | 132.00 |
| 2026-02-03 | 24.80 | 28.40 | 3.88 | 15.82% | 24.80 | 29.42 | 2587093 | 717247.25 | 39.38% | 21.00 |
| 2026-02-02 | 24.65 | 24.52 | -0.62 | -2.47% | 24.41 | 25.62 | 1092858 | 273840.47 | 16.64% | 24.00 |
| 2026-01-30 | 23.99 | 25.14 | 1.14 | 4.75% | 23.42 | 25.50 | 1491651 | 368602.41 | 22.71% | 111.00 |
| 2026-01-29 | 23.25 | 24.00 | 0.95 | 4.12% | 23.23 | 24.89 | 1064367 | 255643.59 | 16.20% | 0.00 |
| 2026-01-28 | 23.35 | 23.05 | -0.37 | -1.58% | 22.58 | 23.46 | 600598 | 137932.23 | 9.14% | 6.00 |
| 2026-01-27 | 23.00 | 23.42 | -0.23 | -0.97% | 22.72 | 23.87 | 632166 | 147165.36 | 9.62% | 39.00 |
| 2026-01-26 | 24.80 | 23.65 | -0.59 | -2.43% | 23.36 | 24.80 | 1095078 | 263342.56 | 16.67% | 26.00 |
| 2026-01-23 | 23.60 | 24.24 | 0.58 | 2.45% | 23.13 | 24.97 | 1398667 | 337136.78 | 21.29% | 2.00 |
| 2026-01-22 | 21.96 | 23.66 | 1.31 | 5.86% | 21.82 | 24.28 | 1221248 | 287396.38 | 18.59% | 94.00 |
| 2026-01-21 | 20.99 | 22.35 | 1.06 | 4.98% | 20.96 | 22.88 | 907287 | 200827.94 | 13.81% | 21.00 |
| 2026-01-20 | 22.49 | 21.29 | -1.12 | -5.00% | 20.94 | 22.63 | 700849 | 150653.05 | 10.67% | 156.00 |
| 2026-01-19 | 22.00 | 22.41 | 0.13 | 0.58% | 21.75 | 22.93 | 627534 | 140487.31 | 9.55% | 6.00 |
| 2026-01-16 | 23.10 | 22.28 | -0.39 | -1.72% | 22.23 | 23.60 | 680238 | 154436.23 | 10.36% | 52.00 |
| 2026-01-15 | 23.41 | 22.67 | -1.45 | -6.01% | 22.37 | 23.88 | 1051296 | 240883.92 | 16.00% | 31.00 |
| 2026-01-14 | 24.51 | 24.12 | 0.00 | 0.00% | 23.80 | 26.18 | 1734550 | 433190.50 | 26.41% | 26.00 |
| 2026-01-13 | 26.26 | 24.12 | -2.27 | -8.60% | 23.68 | 26.40 | 1885842 | 464815.06 | 28.71% | 63.00 |
| 2026-01-12 | 24.25 | 26.39 | 3.36 | 14.59% | 24.25 | 27.57 | 2186354 | 564872.88 | 33.28% | 139.00 |
| 2026-01-09 | 24.61 | 23.03 | 0.53 | 2.36% | 22.89 | 24.61 | 2594399 | 612234.69 | 39.50% | 120.00 |
| 2026-01-08 | 18.79 | 22.50 | 3.75 | 20.00% | 18.77 | 22.50 | 1687987 | 356549.44 | 25.70% | 22.00 |
| 2026-01-07 | 19.10 | 18.75 | -0.35 | -1.83% | 18.70 | 19.12 | 398942 | 75309.36 | 6.07% | 0.00 |
| 2026-01-06 | 18.49 | 19.10 | 0.42 | 2.25% | 18.42 | 19.20 | 559025 | 105772.92 | 8.51% | 1.00 |
| 2026-01-05 | 18.36 | 18.68 | 0.51 | 2.81% | 18.18 | 18.86 | 427120 | 79162.01 | 6.50% | 61.00 |
| 2025-12-31 | 18.09 | 18.17 | 0.03 | 0.17% | 17.90 | 18.36 | 246171 | 44633.30 | 3.75% | 7.00 |
| 2025-12-30 | 18.36 | 18.14 | -0.27 | -1.47% | 18.14 | 18.60 | 315047 | 57659.45 | 4.80% | 15.00 |
| 2025-12-29 | 18.35 | 18.41 | 0.00 | 0.00% | 18.32 | 18.73 | 347887 | 64331.46 | 5.30% | 7.00 |
| 2025-12-26 | 18.27 | 18.41 | 0.15 | 0.82% | 18.05 | 18.89 | 535527 | 99139.70 | 8.15% | 2.00 |
| 2025-12-25 | 17.65 | 18.26 | 0.50 | 2.82% | 17.58 | 18.49 | 475678 | 86399.92 | 7.24% | 222.00 |
| 2025-12-24 | 17.18 | 17.76 | 0.42 | 2.42% | 17.03 | 17.86 | 313212 | 55041.39 | 4.77% | 35.00 |
| 2025-12-23 | 17.60 | 17.34 | -0.32 | -1.81% | 17.25 | 18.23 | 286831 | 50501.42 | 4.37% | 13.00 |
| 2025-12-22 | 17.22 | 17.66 | 0.55 | 3.21% | 17.19 | 18.04 | 328697 | 57882.85 | 5.00% | 39.00 |
| 2025-12-19 | 16.98 | 17.11 | 0.13 | 0.77% | 16.97 | 17.25 | 145781 | 24919.17 | 2.22% | 0.00 |
| 2025-12-18 | 17.08 | 16.98 | -0.16 | -0.93% | 16.93 | 17.30 | 167840 | 28707.23 | 2.56% | 24.00 |
| 2025-12-17 | 17.02 | 17.14 | 0.02 | 0.12% | 16.71 | 17.20 | 220840 | 37341.68 | 3.36% | 51.00 |
| 2025-12-16 | 17.76 | 17.12 | -0.73 | -4.09% | 17.05 | 17.80 | 302114 | 52016.63 | 4.60% | 10.00 |
| 2025-12-15 | 18.30 | 17.85 | -0.60 | -3.25% | 17.81 | 18.37 | 354490 | 63801.71 | 5.40% | 21.00 |
| 2025-12-12 | 17.61 | 18.45 | 0.65 | 3.65% | 17.60 | 18.50 | 660617 | 121076.03 | 10.07% | 8.00 |
| 2025-12-11 | 17.99 | 17.80 | -0.22 | -1.22% | 17.80 | 18.27 | 315097 | 56769.38 | 4.80% | 2.00 |
| 2025-12-10 | 17.60 | 18.02 | 0.32 | 1.81% | 17.50 | 18.10 | 299946 | 53664.13 | 4.57% | 24.00 |
| 2025-12-09 | 17.77 | 17.70 | -0.18 | -1.01% | 17.67 | 18.08 | 208353 | 37207.77 | 3.18% | 2.00 |
| 2025-12-08 | 17.90 | 17.88 | 0.18 | 1.02% | 17.81 | 18.17 | 309805 | 55693.45 | 4.72% | 0.00 |
| 2025-12-05 | 17.20 | 17.70 | 0.51 | 2.97% | 17.14 | 17.74 | 270822 | 47482.25 | 4.13% | 16.00 |
| 2025-12-04 | 17.36 | 17.19 | -0.28 | -1.60% | 17.16 | 17.46 | 182846 | 31522.43 | 2.79% | 20.00 |
| 2025-12-03 | 17.60 | 17.47 | -0.20 | -1.13% | 17.23 | 17.80 | 251853 | 44051.88 | 3.84% | 25.00 |
| 2025-12-02 | 17.69 | 17.67 | 0.00 | 0.00% | 17.41 | 18.00 | 292636 | 52021.54 | 4.46% | 0.00 |
| 2025-12-01 | 17.45 | 17.67 | 0.33 | 1.90% | 17.43 | 17.79 | 253852 | 44854.39 | 3.87% | 0.00 |
| 2025-11-28 | 17.18 | 17.34 | 0.12 | 0.70% | 17.18 | 17.47 | 180682 | 31292.65 | 2.75% | 0.00 |
| 2025-11-27 | 17.32 | 17.22 | -0.22 | -1.26% | 17.19 | 17.59 | 208100 | 36221.34 | 3.17% | 0.00 |
| 2025-11-26 | 17.83 | 17.44 | -0.52 | -2.90% | 17.41 | 17.84 | 341678 | 59917.88 | 5.21% | 56.00 |
| 2025-11-25 | 18.01 | 17.96 | -0.31 | -1.70% | 17.80 | 18.18 | 385658 | 69444.62 | 5.88% | 21.00 |
| 2025-11-24 | 17.55 | 18.27 | 0.76 | 4.34% | 17.43 | 18.45 | 473094 | 85073.14 | 7.21% | 206.00 |
| 2025-11-21 | 17.94 | 17.51 | -0.61 | -3.37% | 16.82 | 18.46 | 605405 | 106814.05 | 9.23% | 14.00 |
海兰信(300065)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。
