| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.10 | 10.55 | 0.33 | 3.23% | 10.01 | 10.57 | 211531 | 22010.92 | 6.11% | 0.00 |
| 2026-03-24 | 10.16 | 10.22 | 0.15 | 1.49% | 9.88 | 10.24 | 230032 | 23133.70 | 6.65% | 0.00 |
| 2026-03-23 | 10.27 | 10.07 | -0.45 | -4.28% | 9.98 | 10.60 | 312504 | 32092.84 | 9.03% | 1.00 |
| 2026-03-20 | 11.34 | 10.52 | -0.90 | -7.88% | 10.51 | 11.45 | 499997 | 54239.52 | 14.45% | 6.00 |
| 2026-03-19 | 11.98 | 11.42 | -0.10 | -0.87% | 11.40 | 12.30 | 633375 | 74069.58 | 18.30% | 0.00 |
| 2026-03-18 | 11.10 | 11.52 | 0.25 | 2.22% | 11.01 | 11.60 | 364822 | 41309.64 | 10.54% | 0.00 |
| 2026-03-17 | 11.14 | 11.27 | -0.07 | -0.62% | 11.10 | 11.62 | 373050 | 42046.38 | 10.78% | 18.00 |
| 2026-03-16 | 10.99 | 11.34 | 0.54 | 5.00% | 10.94 | 11.79 | 564189 | 64024.54 | 16.30% | 21.00 |
| 2026-03-13 | 11.26 | 10.80 | -0.27 | -2.44% | 10.74 | 11.38 | 385504 | 42563.97 | 11.14% | 0.00 |
| 2026-03-12 | 11.72 | 11.07 | -0.51 | -4.40% | 11.03 | 11.78 | 516521 | 58314.67 | 14.92% | 0.00 |
| 2026-03-11 | 11.54 | 11.58 | -0.02 | -0.17% | 11.30 | 11.64 | 498743 | 57149.16 | 14.41% | 0.00 |
| 2026-03-10 | 11.15 | 11.60 | -0.34 | -2.85% | 11.03 | 11.88 | 753125 | 86724.60 | 21.76% | 9.00 |
| 2026-03-09 | 12.91 | 11.94 | 0.06 | 0.51% | 11.89 | 13.44 | 986660 | 125332.79 | 28.51% | 398.00 |
| 2026-03-06 | 12.15 | 11.88 | -0.79 | -6.24% | 11.71 | 12.36 | 678781 | 80779.11 | 19.61% | 4.00 |
| 2026-03-05 | 12.81 | 12.67 | 0.12 | 0.96% | 12.19 | 13.08 | 951896 | 119422.02 | 27.50% | 88.00 |
| 2026-03-04 | 13.83 | 12.55 | -1.63 | -11.50% | 11.77 | 13.89 | 1051042 | 132013.80 | 30.37% | 12.00 |
| 2026-03-03 | 13.42 | 14.18 | 0.73 | 5.43% | 13.01 | 15.88 | 1655173 | 241395.61 | 47.82% | 27.00 |
| 2026-03-02 | 11.67 | 13.45 | 2.24 | 19.98% | 11.26 | 13.45 | 1153136 | 141117.52 | 33.32% | 0.00 |
| 2026-02-27 | 11.04 | 11.21 | 0.13 | 1.17% | 10.99 | 11.26 | 128997 | 14309.86 | 3.73% | 17.00 |
| 2026-02-26 | 11.37 | 11.08 | -0.24 | -2.12% | 11.06 | 11.42 | 174615 | 19492.90 | 5.05% | 0.00 |
| 2026-02-25 | 11.35 | 11.32 | -0.06 | -0.53% | 11.25 | 11.62 | 284270 | 32447.87 | 8.21% | 0.00 |
| 2026-02-24 | 11.05 | 11.38 | 0.44 | 4.02% | 11.05 | 11.66 | 324990 | 37281.41 | 9.39% | 0.00 |
| 2026-02-13 | 10.78 | 10.94 | 0.09 | 0.83% | 10.70 | 11.13 | 170081 | 18698.19 | 4.91% | 0.00 |
| 2026-02-12 | 10.75 | 10.85 | 0.13 | 1.21% | 10.65 | 11.08 | 157851 | 17199.63 | 4.56% | 0.00 |
| 2026-02-11 | 10.80 | 10.72 | -0.10 | -0.92% | 10.70 | 10.89 | 89706 | 9673.08 | 2.59% | 0.00 |
| 2026-02-10 | 11.00 | 10.82 | -0.20 | -1.81% | 10.78 | 11.15 | 119325 | 13106.90 | 3.45% | 34.00 |
| 2026-02-09 | 10.90 | 11.02 | 0.18 | 1.66% | 10.75 | 11.10 | 185458 | 20230.82 | 5.36% | 23.00 |
| 2026-02-06 | 10.70 | 10.84 | 0.09 | 0.84% | 10.56 | 11.04 | 143047 | 15564.46 | 4.13% | 0.00 |
| 2026-02-05 | 10.86 | 10.75 | -0.32 | -2.89% | 10.73 | 11.18 | 137067 | 14919.86 | 3.96% | 10.00 |
| 2026-02-04 | 10.90 | 11.07 | 0.20 | 1.84% | 10.81 | 11.30 | 220361 | 24451.77 | 6.37% | 0.00 |
| 2026-02-03 | 10.90 | 10.87 | 0.05 | 0.46% | 10.73 | 10.96 | 136018 | 14745.36 | 3.93% | 0.00 |
| 2026-02-02 | 10.80 | 10.82 | -0.31 | -2.79% | 10.75 | 11.23 | 176191 | 19275.80 | 5.09% | 0.00 |
| 2026-01-30 | 11.07 | 11.13 | 0.00 | 0.00% | 10.72 | 11.35 | 300851 | 33109.44 | 8.69% | 3.00 |
| 2026-01-29 | 11.20 | 11.13 | -0.15 | -1.33% | 11.03 | 11.43 | 283420 | 31733.84 | 8.19% | 0.00 |
| 2026-01-28 | 11.47 | 11.28 | -0.11 | -0.97% | 11.18 | 11.64 | 311313 | 35344.33 | 8.99% | 0.00 |
| 2026-01-27 | 11.12 | 11.39 | 0.19 | 1.70% | 10.99 | 11.50 | 281221 | 31723.81 | 8.13% | 0.00 |
| 2026-01-26 | 11.07 | 11.20 | 0.15 | 1.36% | 11.01 | 11.50 | 272798 | 30666.99 | 7.88% | 0.00 |
| 2026-01-23 | 10.66 | 11.05 | 0.27 | 2.50% | 10.57 | 11.09 | 226704 | 24681.05 | 6.55% | 0.00 |
| 2026-01-22 | 10.26 | 10.78 | 0.50 | 4.86% | 10.24 | 10.85 | 299109 | 31962.54 | 8.64% | 0.00 |
| 2026-01-21 | 10.15 | 10.28 | 0.08 | 0.78% | 10.01 | 10.30 | 125244 | 12752.89 | 3.62% | 0.00 |
| 2026-01-20 | 10.42 | 10.20 | -0.18 | -1.73% | 10.11 | 10.45 | 164641 | 16808.52 | 4.76% | 1.00 |
| 2026-01-19 | 10.64 | 10.38 | -0.29 | -2.72% | 10.32 | 10.75 | 251289 | 26211.88 | 7.26% | 0.00 |
| 2026-01-16 | 10.60 | 10.67 | -0.13 | -1.20% | 10.50 | 10.89 | 279158 | 29801.04 | 8.07% | 0.00 |
| 2026-01-15 | 10.75 | 10.80 | -0.02 | -0.18% | 10.51 | 10.96 | 276217 | 29573.60 | 7.98% | 9.00 |
| 2026-01-14 | 10.32 | 10.82 | 0.48 | 4.64% | 10.27 | 11.10 | 473119 | 50797.98 | 13.67% | 20.00 |
| 2026-01-13 | 10.32 | 10.34 | 0.07 | 0.68% | 10.18 | 10.66 | 317567 | 33128.14 | 9.22% | 0.00 |
| 2026-01-12 | 10.41 | 10.27 | -0.25 | -2.38% | 10.15 | 10.49 | 216165 | 22202.24 | 6.27% | 0.00 |
| 2026-01-09 | 10.24 | 10.52 | 0.32 | 3.14% | 10.22 | 10.57 | 213813 | 22302.93 | 6.20% | 0.00 |
| 2026-01-08 | 10.15 | 10.20 | -0.01 | -0.10% | 10.12 | 10.30 | 165251 | 16863.49 | 4.80% | 0.00 |
| 2026-01-07 | 10.45 | 10.21 | -0.27 | -2.58% | 10.13 | 10.45 | 244721 | 25030.05 | 7.10% | 0.00 |
| 2026-01-06 | 10.44 | 10.48 | 0.04 | 0.38% | 10.32 | 10.75 | 272761 | 28548.21 | 7.92% | 0.00 |
| 2026-01-05 | 10.21 | 10.44 | 0.45 | 4.50% | 10.21 | 10.66 | 382749 | 39965.69 | 11.11% | 0.00 |
| 2025-12-31 | 9.64 | 9.99 | 0.36 | 3.74% | 9.60 | 10.12 | 237568 | 23559.13 | 6.89% | 0.00 |
| 2025-12-30 | 9.66 | 9.63 | 0.00 | 0.00% | 9.58 | 9.77 | 109861 | 10642.07 | 3.19% | 0.00 |
| 2025-12-29 | 9.76 | 9.63 | -0.11 | -1.13% | 9.56 | 9.78 | 130757 | 12595.62 | 3.79% | 0.00 |
| 2025-12-26 | 9.90 | 9.74 | -0.16 | -1.62% | 9.62 | 9.94 | 170262 | 16680.08 | 4.94% | 0.00 |
| 2025-12-25 | 9.85 | 9.90 | 0.10 | 1.02% | 9.77 | 9.90 | 128188 | 12627.63 | 3.72% | 0.00 |
| 2025-12-24 | 9.57 | 9.80 | 0.22 | 2.30% | 9.52 | 9.89 | 155734 | 15174.82 | 4.52% | 0.00 |
| 2025-12-23 | 9.51 | 9.58 | 0.04 | 0.42% | 9.50 | 9.64 | 86944 | 8317.85 | 2.52% | 0.00 |
| 2025-12-22 | 9.59 | 9.54 | -0.04 | -0.42% | 9.50 | 9.66 | 96298 | 9212.65 | 2.79% | 0.00 |
| 2025-12-19 | 9.26 | 9.58 | 0.32 | 3.46% | 9.23 | 9.62 | 164945 | 15692.01 | 4.79% | 0.00 |
| 2025-12-18 | 9.17 | 9.26 | 0.07 | 0.76% | 9.10 | 9.37 | 89993 | 8345.44 | 2.61% | 0.00 |
| 2025-12-17 | 9.13 | 9.19 | 0.02 | 0.22% | 8.92 | 9.21 | 96442 | 8736.82 | 2.80% | 0.00 |
| 2025-12-16 | 9.45 | 9.17 | -0.33 | -3.47% | 9.13 | 9.54 | 143292 | 13313.59 | 4.16% | 0.00 |
| 2025-12-15 | 9.17 | 9.50 | 0.27 | 2.93% | 9.16 | 9.68 | 155762 | 14775.24 | 4.52% | 0.00 |
| 2025-12-12 | 9.31 | 9.23 | -0.14 | -1.49% | 9.22 | 9.38 | 96736 | 8987.87 | 2.81% | 0.00 |
| 2025-12-11 | 9.23 | 9.37 | 0.10 | 1.08% | 9.16 | 9.47 | 137296 | 12859.76 | 3.98% | 0.00 |
| 2025-12-10 | 9.30 | 9.27 | 0.14 | 1.53% | 9.19 | 9.55 | 122678 | 11413.10 | 3.56% | 0.00 |
| 2025-12-09 | 9.25 | 9.13 | -0.17 | -1.83% | 9.13 | 9.30 | 68017 | 6248.47 | 1.97% | 0.00 |
| 2025-12-08 | 9.15 | 9.30 | 0.16 | 1.75% | 9.05 | 9.33 | 121647 | 11190.16 | 3.53% | 0.00 |
| 2025-12-05 | 9.10 | 9.14 | 0.05 | 0.55% | 8.98 | 9.17 | 78582 | 7127.80 | 2.28% | 0.00 |
| 2025-12-04 | 9.20 | 9.09 | -0.12 | -1.30% | 9.07 | 9.33 | 89689 | 8235.27 | 2.60% | 0.00 |
| 2025-12-03 | 9.09 | 9.21 | 0.11 | 1.21% | 9.08 | 9.26 | 131981 | 12127.46 | 3.83% | 0.00 |
| 2025-12-02 | 9.02 | 9.10 | 0.01 | 0.11% | 8.90 | 9.22 | 98917 | 8984.81 | 2.87% | 0.00 |
| 2025-12-01 | 8.93 | 9.09 | 0.09 | 1.00% | 8.93 | 9.35 | 146819 | 13399.06 | 4.26% | 0.00 |
| 2025-11-28 | 8.52 | 9.00 | 0.47 | 5.51% | 8.49 | 9.10 | 241827 | 21483.12 | 7.02% | 0.00 |
| 2025-11-27 | 8.65 | 8.53 | -0.32 | -3.62% | 8.24 | 9.02 | 237627 | 20613.09 | 6.90% | 0.00 |
| 2025-11-26 | 8.87 | 8.85 | -0.01 | -0.11% | 8.75 | 9.07 | 69587 | 6210.38 | 2.02% | 0.00 |
| 2025-11-25 | 8.95 | 8.86 | 0.01 | 0.11% | 8.80 | 9.02 | 72226 | 6430.71 | 2.10% | 0.00 |
| 2025-11-24 | 8.84 | 8.85 | 0.03 | 0.34% | 8.71 | 8.98 | 73666 | 6509.32 | 2.14% | 0.00 |
海默科技(300084)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。
