| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 10.66 | 10.66 | 1.78 | 20.05% | 10.66 | 10.66 | 53267 | 5678.27 | 0.81% | 0.00 |
| 2025-01-23 | 8.93 | 8.88 | -0.03 | -0.34% | 8.83 | 9.12 | 289121 | 25941.27 | 4.41% | 0.00 |
| 2025-01-22 | 8.51 | 8.91 | 0.32 | 3.73% | 8.44 | 8.92 | 303927 | 26698.47 | 4.63% | 18.00 |
| 2025-01-21 | 8.64 | 8.59 | -0.05 | -0.58% | 8.43 | 8.73 | 135674 | 11607.06 | 2.07% | 0.00 |
| 2025-01-20 | 8.64 | 8.64 | 0.04 | 0.47% | 8.55 | 8.77 | 159985 | 13865.68 | 2.44% | 0.00 |
| 2025-01-17 | 8.53 | 8.60 | 0.01 | 0.12% | 8.52 | 8.79 | 161868 | 13996.60 | 2.47% | 0.00 |
| 2025-01-16 | 8.64 | 8.59 | 0.01 | 0.12% | 8.53 | 8.77 | 202801 | 17509.53 | 3.09% | 0.00 |
| 2025-01-15 | 8.61 | 8.58 | -0.07 | -0.81% | 8.54 | 8.75 | 217738 | 18807.34 | 3.32% | 0.00 |
| 2025-01-14 | 8.22 | 8.65 | 0.60 | 7.45% | 8.12 | 8.67 | 290042 | 24680.44 | 4.42% | 4.00 |
| 2025-01-13 | 7.96 | 8.05 | -0.01 | -0.12% | 7.64 | 8.15 | 166942 | 13261.89 | 2.55% | 0.00 |
| 2025-01-10 | 8.18 | 8.06 | -0.16 | -1.95% | 8.05 | 8.42 | 240254 | 19883.65 | 3.66% | 0.00 |
| 2025-01-09 | 8.03 | 8.22 | 0.05 | 0.61% | 8.00 | 8.54 | 304579 | 25328.63 | 4.64% | 0.00 |
| 2025-01-08 | 7.81 | 8.17 | 0.29 | 3.68% | 7.78 | 8.28 | 313920 | 25238.55 | 4.79% | 0.00 |
| 2025-01-07 | 7.52 | 7.88 | 0.42 | 5.63% | 7.46 | 7.90 | 187833 | 14405.65 | 2.86% | 0.00 |
| 2025-01-06 | 7.53 | 7.46 | -0.10 | -1.32% | 7.38 | 7.70 | 153902 | 11596.42 | 2.35% | 0.00 |
| 2025-01-03 | 7.95 | 7.56 | -0.37 | -4.67% | 7.54 | 7.99 | 180155 | 13879.22 | 2.75% | 0.00 |
| 2025-01-02 | 8.18 | 7.93 | -0.27 | -3.29% | 7.82 | 8.26 | 214653 | 17284.35 | 3.27% | 0.00 |
| 2024-12-31 | 8.71 | 8.20 | -0.50 | -5.75% | 8.20 | 8.85 | 293495 | 24694.58 | 4.48% | 0.00 |
| 2024-12-30 | 8.86 | 8.70 | 0.15 | 1.75% | 8.70 | 9.11 | 455098 | 40531.23 | 6.94% | 9.00 |
| 2024-12-27 | 8.53 | 8.55 | 0.08 | 0.94% | 8.48 | 8.76 | 176489 | 15228.14 | 2.69% | 0.00 |
| 2024-12-26 | 8.26 | 8.47 | 0.23 | 2.79% | 8.26 | 8.65 | 172777 | 14607.36 | 2.63% | 2.00 |
| 2024-12-25 | 8.57 | 8.24 | -0.38 | -4.41% | 8.08 | 8.60 | 227806 | 18852.52 | 3.47% | 0.00 |
| 2024-12-24 | 8.77 | 8.62 | -0.09 | -1.03% | 8.53 | 8.88 | 172663 | 14934.61 | 2.63% | 0.00 |
| 2024-12-23 | 9.12 | 8.71 | -0.41 | -4.50% | 8.65 | 9.13 | 176194 | 15556.04 | 2.69% | 0.00 |
| 2024-12-20 | 9.10 | 9.12 | 0.02 | 0.22% | 9.01 | 9.22 | 145503 | 13285.64 | 2.22% | 23.00 |
| 2024-12-19 | 8.86 | 9.10 | 0.19 | 2.13% | 8.77 | 9.18 | 184632 | 16655.88 | 2.82% | 61.00 |
| 2024-12-18 | 8.82 | 8.91 | 0.11 | 1.25% | 8.69 | 9.04 | 142592 | 12671.77 | 2.17% | 0.00 |
| 2024-12-17 | 9.16 | 8.80 | -0.36 | -3.93% | 8.78 | 9.23 | 228016 | 20446.89 | 3.48% | 0.00 |
| 2024-12-16 | 9.47 | 9.16 | -0.31 | -3.27% | 9.08 | 9.54 | 303477 | 28213.51 | 4.63% | 0.00 |
| 2024-12-13 | 9.69 | 9.47 | -0.30 | -3.07% | 9.38 | 9.71 | 323923 | 30776.35 | 4.94% | 0.00 |
| 2024-12-12 | 9.87 | 9.77 | -0.07 | -0.71% | 9.68 | 10.00 | 224667 | 22030.87 | 3.43% | 0.00 |
| 2024-12-11 | 9.77 | 9.84 | 0.08 | 0.82% | 9.71 | 9.87 | 165378 | 16217.75 | 2.52% | 0.00 |
| 2024-12-10 | 10.00 | 9.76 | 0.09 | 0.93% | 9.75 | 10.12 | 270405 | 26736.91 | 4.12% | 0.00 |
| 2024-12-09 | 9.73 | 9.67 | -0.16 | -1.63% | 9.57 | 9.85 | 172797 | 16765.17 | 2.63% | 5.00 |
| 2024-12-06 | 9.76 | 9.83 | 0.13 | 1.34% | 9.51 | 9.97 | 270287 | 26381.05 | 4.12% | 0.00 |
| 2024-12-05 | 9.63 | 9.70 | 0.06 | 0.62% | 9.57 | 9.78 | 178990 | 17310.18 | 2.73% | 8.00 |
| 2024-12-04 | 9.81 | 9.64 | -0.32 | -3.21% | 9.59 | 9.87 | 232421 | 22618.25 | 3.54% | 0.00 |
| 2024-12-03 | 10.04 | 9.96 | -0.17 | -1.68% | 9.69 | 10.15 | 361040 | 35660.47 | 5.50% | 0.00 |
| 2024-12-02 | 9.15 | 10.13 | 0.96 | 10.47% | 9.14 | 10.16 | 514024 | 50392.89 | 7.84% | 116.00 |
| 2024-11-29 | 9.05 | 9.17 | 0.09 | 0.99% | 8.99 | 9.34 | 166584 | 15282.22 | 2.54% | 0.00 |
| 2024-11-28 | 9.11 | 9.08 | -0.03 | -0.33% | 9.07 | 9.25 | 148775 | 13618.49 | 2.27% | 0.00 |
| 2024-11-27 | 8.91 | 9.11 | 0.15 | 1.67% | 8.68 | 9.13 | 152691 | 13597.11 | 2.33% | 0.00 |
| 2024-11-26 | 9.09 | 8.96 | -0.14 | -1.54% | 8.91 | 9.26 | 116229 | 10533.33 | 1.77% | 0.00 |
| 2024-11-25 | 9.06 | 9.10 | 0.04 | 0.44% | 8.86 | 9.12 | 152644 | 13732.36 | 2.33% | 0.00 |
| 2024-11-22 | 9.35 | 9.06 | -0.34 | -3.62% | 9.06 | 9.59 | 250672 | 23394.38 | 3.82% | 0.00 |
| 2024-11-21 | 9.43 | 9.40 | -0.16 | -1.67% | 9.23 | 9.52 | 227716 | 21321.37 | 3.47% | 5.00 |
| 2024-11-20 | 9.06 | 9.56 | 0.47 | 5.17% | 9.00 | 9.65 | 306772 | 28712.52 | 4.68% | 10.00 |
| 2024-11-19 | 8.92 | 9.09 | 0.18 | 2.02% | 8.77 | 9.10 | 185396 | 16574.20 | 2.83% | 0.00 |
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。
