| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 17.10 | 17.55 | 0.22 | 1.27% | 16.91 | 17.74 | 607206 | 105252.76 | 9.26% | 111.00 |
| 2025-06-13 | 17.00 | 17.33 | 0.14 | 0.81% | 16.56 | 17.78 | 925012 | 158652.78 | 14.10% | 7.00 |
| 2025-06-12 | 17.25 | 17.19 | -0.21 | -1.21% | 16.86 | 17.64 | 674645 | 116079.23 | 10.29% | 60.00 |
| 2025-06-11 | 17.51 | 17.40 | -0.19 | -1.08% | 17.37 | 17.94 | 600260 | 105616.59 | 9.15% | 4.00 |
| 2025-06-10 | 18.70 | 17.59 | -1.00 | -5.38% | 17.40 | 18.70 | 1020537 | 182874.12 | 15.56% | 30.00 |
| 2025-06-09 | 18.52 | 18.59 | -0.04 | -0.21% | 18.40 | 18.97 | 907362 | 169465.45 | 13.83% | 116.00 |
| 2025-06-06 | 18.10 | 18.63 | 0.50 | 2.76% | 17.65 | 19.31 | 1243901 | 229127.06 | 18.97% | 24.00 |
| 2025-06-05 | 18.50 | 18.13 | -0.52 | -2.79% | 18.10 | 19.18 | 1244153 | 230420.00 | 18.97% | 29.00 |
| 2025-06-04 | 18.06 | 18.65 | 0.46 | 2.53% | 18.03 | 19.28 | 1302792 | 244882.94 | 19.86% | 190.00 |
| 2025-06-03 | 18.01 | 18.19 | -0.15 | -0.82% | 17.80 | 18.55 | 1111321 | 202175.91 | 16.94% | 179.00 |
| 2025-05-30 | 17.05 | 18.34 | 1.07 | 6.20% | 16.80 | 18.88 | 1606875 | 287646.44 | 24.50% | 270.00 |
| 2025-05-29 | 16.97 | 17.27 | 0.09 | 0.52% | 16.89 | 17.53 | 1004379 | 172597.84 | 15.31% | 48.00 |
| 2025-05-28 | 16.57 | 17.18 | 0.66 | 4.00% | 16.40 | 17.66 | 1220444 | 208527.05 | 18.61% | 119.00 |
| 2025-05-27 | 16.98 | 16.52 | -0.57 | -3.34% | 16.37 | 16.98 | 677666 | 112293.59 | 10.33% | 168.00 |
| 2025-05-26 | 16.99 | 17.09 | 0.24 | 1.42% | 16.60 | 17.20 | 705427 | 119477.96 | 10.76% | 325.00 |
| 2025-05-23 | 16.43 | 16.85 | 0.34 | 2.06% | 16.29 | 17.35 | 1014726 | 172157.39 | 15.47% | 196.00 |
| 2025-05-22 | 16.44 | 16.51 | -0.14 | -0.84% | 16.31 | 16.94 | 622908 | 103756.38 | 9.50% | 49.00 |
| 2025-05-21 | 17.00 | 16.65 | -0.50 | -2.92% | 16.61 | 17.33 | 911839 | 153646.59 | 13.90% | 29.00 |
| 2025-05-20 | 15.80 | 17.15 | 1.21 | 7.59% | 15.51 | 17.22 | 1303522 | 215814.25 | 19.88% | 34.00 |
| 2025-05-19 | 15.83 | 15.94 | 0.11 | 0.69% | 15.67 | 16.16 | 537270 | 85469.26 | 8.19% | 56.00 |
| 2025-05-16 | 15.67 | 15.83 | 0.16 | 1.02% | 15.67 | 16.29 | 591602 | 94623.55 | 9.02% | 35.00 |
| 2025-05-15 | 16.35 | 15.67 | -0.81 | -4.92% | 15.65 | 16.35 | 691407 | 109570.10 | 10.54% | 27.00 |
| 2025-05-14 | 16.31 | 16.48 | 0.09 | 0.55% | 16.14 | 16.75 | 653984 | 107346.74 | 9.97% | 29.00 |
| 2025-05-13 | 17.01 | 16.39 | -0.52 | -3.08% | 16.32 | 17.11 | 863025 | 143448.56 | 13.16% | 14.00 |
| 2025-05-12 | 16.24 | 16.91 | 0.74 | 4.58% | 16.13 | 17.60 | 1185703 | 200860.19 | 18.08% | 37.00 |
| 2025-05-09 | 17.00 | 16.17 | -0.61 | -3.64% | 16.16 | 17.28 | 971225 | 161965.81 | 14.81% | 99.00 |
| 2025-05-08 | 16.71 | 16.78 | -0.35 | -2.04% | 16.52 | 17.29 | 1111699 | 186755.70 | 16.95% | 79.00 |
| 2025-05-07 | 16.75 | 17.13 | 0.65 | 3.94% | 16.25 | 17.98 | 1690365 | 288479.22 | 25.77% | 171.00 |
| 2025-05-06 | 15.75 | 16.48 | 1.12 | 7.29% | 15.75 | 16.88 | 1266964 | 206551.78 | 19.32% | 30.00 |
| 2025-04-30 | 15.28 | 15.36 | 0.22 | 1.45% | 14.88 | 15.78 | 1111260 | 169637.92 | 16.94% | 117.00 |
| 2025-04-29 | 14.23 | 15.14 | 0.65 | 4.49% | 14.07 | 15.18 | 1044704 | 155182.70 | 15.93% | 135.00 |
| 2025-04-28 | 14.30 | 14.49 | 0.03 | 0.21% | 14.12 | 14.79 | 660424 | 95787.66 | 10.07% | 97.00 |
| 2025-04-25 | 14.43 | 14.46 | 0.03 | 0.21% | 14.21 | 14.75 | 731507 | 105804.88 | 11.15% | 52.00 |
| 2025-04-24 | 14.90 | 14.43 | -0.69 | -4.56% | 14.35 | 14.91 | 992764 | 144751.69 | 15.14% | 44.00 |
| 2025-04-23 | 14.50 | 15.12 | 0.37 | 2.51% | 14.12 | 15.87 | 1686401 | 252718.56 | 25.71% | 96.00 |
| 2025-04-22 | 14.04 | 14.75 | 0.57 | 4.02% | 13.93 | 15.06 | 1328296 | 191338.36 | 20.25% | 238.00 |
| 2025-04-21 | 13.43 | 14.18 | 0.55 | 4.04% | 13.37 | 14.22 | 906830 | 125247.78 | 13.83% | 28.00 |
| 2025-04-18 | 13.30 | 13.63 | 0.36 | 2.71% | 13.22 | 13.99 | 1009172 | 138250.12 | 15.39% | 0.00 |
| 2025-04-17 | 13.44 | 13.27 | -0.17 | -1.26% | 13.27 | 13.77 | 480333 | 64773.48 | 7.32% | 23.00 |
| 2025-04-16 | 13.86 | 13.44 | -0.46 | -3.31% | 13.12 | 13.91 | 683242 | 92063.98 | 10.42% | 54.00 |
| 2025-04-15 | 14.20 | 13.90 | -0.43 | -3.00% | 13.74 | 14.31 | 712554 | 99197.41 | 10.86% | 73.00 |
| 2025-04-14 | 14.01 | 14.33 | 0.46 | 3.32% | 14.01 | 14.54 | 932426 | 133297.52 | 14.22% | 137.00 |
| 2025-04-11 | 14.26 | 13.87 | -0.17 | -1.21% | 13.78 | 14.35 | 1017982 | 142281.70 | 15.52% | 81.00 |
| 2025-04-10 | 14.18 | 14.04 | -0.14 | -0.99% | 13.78 | 14.85 | 1838024 | 263849.09 | 28.03% | 20.00 |
| 2025-04-09 | 12.65 | 14.18 | 1.73 | 13.90% | 11.73 | 14.32 | 1962942 | 258627.92 | 29.93% | 147.00 |
| 2025-04-08 | 12.02 | 12.45 | 0.87 | 7.51% | 12.02 | 13.08 | 1412003 | 177216.41 | 21.53% | 28.00 |
| 2025-04-07 | 13.32 | 11.58 | -2.87 | -19.86% | 11.56 | 13.68 | 1227156 | 152276.14 | 18.71% | 70.00 |
| 2025-04-03 | 14.81 | 14.45 | -0.65 | -4.30% | 14.37 | 15.15 | 883612 | 129626.12 | 13.47% | 82.00 |
| 2025-04-02 | 15.54 | 15.10 | -0.26 | -1.69% | 15.02 | 15.76 | 899593 | 137791.08 | 13.72% | 75.00 |
| 2025-04-01 | 15.93 | 15.36 | -0.24 | -1.54% | 15.32 | 16.30 | 1157626 | 181666.30 | 17.65% | 112.00 |
| 2025-03-31 | 16.04 | 15.60 | -0.46 | -2.86% | 15.07 | 16.16 | 1129734 | 174427.78 | 17.23% | 369.00 |
| 2025-03-28 | 16.76 | 16.06 | -0.44 | -2.67% | 16.02 | 16.88 | 1308012 | 214094.38 | 19.94% | 145.00 |
| 2025-03-27 | 17.89 | 16.50 | -1.75 | -9.59% | 16.34 | 18.23 | 1930590 | 324847.56 | 29.44% | 255.00 |
| 2025-03-26 | 17.66 | 18.25 | 0.23 | 1.28% | 17.66 | 19.44 | 1884667 | 352810.56 | 28.74% | 315.00 |
| 2025-03-25 | 19.55 | 18.02 | -2.60 | -12.61% | 17.41 | 20.00 | 2159723 | 406123.22 | 32.93% | 147.00 |
| 2025-03-24 | 19.24 | 20.62 | 1.19 | 6.12% | 18.40 | 20.99 | 2494337 | 489102.69 | 38.03% | 597.00 |
| 2025-03-21 | 18.48 | 19.43 | 1.55 | 8.67% | 18.48 | 21.30 | 2882766 | 568990.25 | 43.95% | 509.00 |
| 2025-03-20 | 17.50 | 17.88 | -0.17 | -0.94% | 16.60 | 18.88 | 2353841 | 419133.75 | 35.89% | 53.00 |
| 2025-03-19 | 16.91 | 18.05 | 0.75 | 4.34% | 16.91 | 18.96 | 2463802 | 442381.22 | 37.57% | 205.00 |
| 2025-03-18 | 17.10 | 17.30 | 0.02 | 0.12% | 16.83 | 18.58 | 2684244 | 470455.00 | 40.93% | 213.00 |
| 2025-03-17 | 16.50 | 17.28 | 1.86 | 12.06% | 16.50 | 18.45 | 2775087 | 481406.56 | 42.31% | 57.00 |
| 2025-03-14 | 13.50 | 15.42 | 2.57 | 20.00% | 13.19 | 15.42 | 2268542 | 321656.72 | 34.59% | 52.00 |
| 2025-03-13 | 11.99 | 12.85 | 1.04 | 8.81% | 11.78 | 12.88 | 1361276 | 168893.91 | 20.76% | 324.00 |
| 2025-03-12 | 11.94 | 11.81 | 0.04 | 0.34% | 11.80 | 12.23 | 412962 | 49417.99 | 6.30% | 13.00 |
| 2025-03-11 | 11.48 | 11.77 | 0.01 | 0.09% | 11.44 | 11.87 | 285298 | 33309.01 | 4.35% | 3.00 |
| 2025-03-10 | 12.00 | 11.76 | -0.33 | -2.73% | 11.58 | 12.09 | 446528 | 52622.28 | 6.81% | 87.00 |
| 2025-03-07 | 12.08 | 12.09 | -0.12 | -0.98% | 11.99 | 12.54 | 590846 | 72440.76 | 9.01% | 51.00 |
| 2025-03-06 | 11.93 | 12.21 | 0.33 | 2.78% | 11.93 | 12.56 | 752584 | 92438.32 | 11.47% | 6.00 |
| 2025-03-05 | 12.01 | 11.88 | 0.37 | 3.21% | 11.62 | 12.41 | 710474 | 85128.00 | 10.83% | 57.00 |
| 2025-03-04 | 11.07 | 11.51 | 0.32 | 2.86% | 11.00 | 11.52 | 437269 | 49645.47 | 6.67% | 52.00 |
| 2025-03-03 | 11.20 | 11.19 | -0.10 | -0.89% | 11.06 | 11.51 | 447893 | 50583.88 | 6.83% | 0.00 |
| 2025-02-28 | 11.84 | 11.29 | -0.83 | -6.85% | 11.15 | 12.30 | 654013 | 75717.05 | 9.97% | 34.00 |
| 2025-02-27 | 12.27 | 12.12 | -0.25 | -2.02% | 11.76 | 12.77 | 753168 | 92378.20 | 11.48% | 20.00 |
| 2025-02-26 | 12.69 | 12.37 | -0.32 | -2.52% | 12.30 | 12.86 | 717909 | 89174.71 | 10.95% | 44.00 |
| 2025-02-25 | 12.61 | 12.69 | -0.71 | -5.30% | 12.32 | 13.16 | 1146798 | 144865.66 | 17.49% | 50.00 |
| 2025-02-24 | 12.84 | 13.40 | 0.48 | 3.72% | 12.75 | 14.13 | 1513886 | 204452.81 | 23.08% | 78.00 |
| 2025-02-21 | 12.47 | 12.92 | 0.54 | 4.36% | 12.45 | 13.44 | 1704578 | 219699.22 | 25.99% | 84.00 |
| 2025-02-20 | 13.70 | 12.38 | -1.18 | -8.70% | 12.18 | 13.97 | 2036215 | 260343.94 | 31.05% | 30.00 |
| 2025-02-19 | 12.03 | 13.56 | 2.26 | 20.00% | 11.80 | 13.56 | 1935718 | 244656.89 | 29.51% | 15.00 |
| 2025-02-18 | 12.09 | 11.30 | 0.64 | 6.00% | 10.74 | 12.09 | 1754507 | 199851.94 | 26.75% | 235.00 |
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。
