| 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 | 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 |
| 2025-11-20 | 18.44 | 18.12 | -0.71 | -3.77% | 18.07 | 18.58 | 448295 | 82010.22 | 6.84% | 37.00 |
| 2025-11-19 | 17.90 | 18.83 | 0.78 | 4.32% | 17.90 | 19.44 | 746620 | 140390.41 | 11.38% | 21.00 |
| 2025-11-18 | 18.51 | 18.05 | -0.72 | -3.84% | 18.02 | 18.51 | 342615 | 62083.78 | 5.22% | 2.00 |
| 2025-11-17 | 18.48 | 18.77 | 0.59 | 3.25% | 18.47 | 19.18 | 537835 | 101601.26 | 8.20% | 18.00 |
| 2025-11-14 | 17.90 | 18.18 | 0.24 | 1.34% | 17.73 | 18.37 | 291896 | 52838.44 | 4.45% | 26.00 |
| 2025-11-13 | 17.88 | 17.94 | 0.08 | 0.45% | 17.87 | 18.06 | 213980 | 38379.94 | 3.26% | 17.00 |
| 2025-11-12 | 18.26 | 17.86 | -0.59 | -3.20% | 17.84 | 18.37 | 290679 | 52404.95 | 4.43% | 20.00 |
| 2025-11-11 | 18.55 | 18.45 | 0.04 | 0.22% | 18.00 | 18.59 | 305748 | 56171.22 | 4.66% | 0.00 |
| 2025-11-10 | 18.70 | 18.41 | -0.57 | -3.00% | 18.35 | 18.89 | 432827 | 80098.34 | 6.60% | 23.00 |
| 2025-11-07 | 19.17 | 18.98 | -0.19 | -0.99% | 18.82 | 19.43 | 419270 | 79915.41 | 6.39% | 48.00 |
| 2025-11-06 | 19.11 | 19.17 | -0.13 | -0.67% | 19.01 | 19.35 | 308785 | 59161.29 | 4.71% | 16.00 |
| 2025-11-05 | 19.30 | 19.30 | -0.41 | -2.08% | 18.88 | 19.70 | 461468 | 88729.86 | 7.04% | 22.00 |
| 2025-11-04 | 20.47 | 19.71 | -0.43 | -2.14% | 19.69 | 20.49 | 437923 | 87851.61 | 6.68% | 0.00 |
| 2025-11-03 | 19.88 | 20.14 | 0.21 | 1.05% | 19.75 | 20.30 | 463065 | 92812.62 | 7.06% | 48.00 |
| 2025-10-31 | 19.88 | 19.93 | 0.16 | 0.81% | 19.65 | 20.00 | 386472 | 76767.09 | 5.89% | 22.00 |
| 2025-10-30 | 19.93 | 19.77 | -0.36 | -1.79% | 19.60 | 20.18 | 516625 | 102790.27 | 7.88% | 0.00 |
| 2025-10-29 | 20.51 | 20.13 | -0.73 | -3.50% | 19.93 | 20.60 | 788607 | 158635.97 | 12.02% | 20.00 |
| 2025-10-28 | 20.40 | 20.86 | 0.48 | 2.36% | 20.20 | 21.32 | 1143377 | 237597.75 | 17.43% | 53.00 |
| 2025-10-27 | 19.72 | 20.38 | 0.44 | 2.21% | 19.58 | 20.60 | 886025 | 179089.42 | 13.51% | 48.00 |
| 2025-10-24 | 19.48 | 19.94 | 0.61 | 3.16% | 19.48 | 20.04 | 670884 | 133060.50 | 10.23% | 22.00 |
| 2025-10-23 | 19.80 | 19.33 | -0.37 | -1.88% | 18.85 | 19.84 | 455283 | 87429.95 | 6.94% | 50.00 |
| 2025-10-22 | 20.10 | 19.70 | -0.80 | -3.90% | 19.55 | 20.13 | 677875 | 134369.08 | 10.34% | 40.00 |
| 2025-10-21 | 19.43 | 20.50 | 0.95 | 4.86% | 19.10 | 20.80 | 1089208 | 219693.06 | 16.61% | 109.00 |
| 2025-10-20 | 18.69 | 19.55 | 1.16 | 6.31% | 18.51 | 19.69 | 629538 | 121459.77 | 9.60% | 102.00 |
| 2025-10-17 | 19.11 | 18.39 | -0.95 | -4.91% | 18.33 | 19.20 | 356131 | 66884.87 | 5.43% | 27.00 |
| 2025-10-16 | 19.25 | 19.34 | -0.04 | -0.21% | 18.66 | 19.70 | 546067 | 104454.65 | 8.33% | 15.00 |
| 2025-10-15 | 19.44 | 19.38 | 0.08 | 0.41% | 18.60 | 19.60 | 434683 | 82631.62 | 6.63% | 20.00 |
| 2025-10-14 | 19.51 | 19.30 | 0.03 | 0.16% | 19.29 | 20.48 | 617091 | 122435.61 | 9.41% | 23.00 |
| 2025-10-13 | 18.23 | 19.27 | -0.28 | -1.43% | 18.21 | 19.38 | 398073 | 75397.23 | 6.07% | 36.00 |
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。
