| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.22 | 7.04 | -0.41 | -5.50% | 6.97 | 7.37 | 548628 | 39128.31 | 15.92% | 7.00 |
| 2025-04-02 | 7.87 | 7.45 | -0.42 | -5.34% | 7.38 | 7.97 | 623859 | 47318.23 | 18.10% | 47.00 |
| 2025-04-01 | 7.66 | 7.87 | 0.34 | 4.52% | 7.63 | 8.52 | 765268 | 61018.91 | 22.21% | 130.00 |
| 2025-03-31 | 7.68 | 7.53 | -0.32 | -4.08% | 7.28 | 7.95 | 619616 | 46584.61 | 17.98% | 175.00 |
| 2025-03-28 | 8.33 | 7.85 | -0.98 | -11.10% | 7.77 | 8.59 | 824384 | 67333.51 | 23.92% | 24.00 |
| 2025-03-27 | 8.25 | 8.83 | 0.28 | 3.27% | 7.70 | 8.85 | 1155908 | 93736.39 | 33.54% | 101.00 |
| 2025-03-26 | 8.82 | 8.55 | -0.50 | -5.52% | 8.53 | 9.34 | 1035064 | 91530.49 | 30.04% | 134.00 |
| 2025-03-25 | 9.59 | 9.05 | -1.37 | -13.15% | 8.88 | 10.13 | 1165920 | 110815.74 | 33.83% | 133.00 |
| 2025-03-24 | 9.00 | 10.42 | 0.83 | 8.65% | 8.45 | 10.45 | 1577402 | 149517.00 | 45.78% | 68.00 |
| 2025-03-21 | 8.15 | 9.59 | 1.60 | 20.03% | 8.01 | 9.59 | 1776408 | 158345.02 | 51.55% | 198.00 |
| 2025-03-20 | 6.57 | 7.99 | 1.33 | 19.97% | 6.56 | 7.99 | 956185 | 72560.38 | 27.75% | 21.00 |
| 2025-03-19 | 6.63 | 6.66 | -0.15 | -2.20% | 6.52 | 7.01 | 408007 | 27531.73 | 11.84% | 0.00 |
| 2025-03-18 | 6.46 | 6.81 | 0.19 | 2.87% | 6.41 | 7.00 | 511652 | 34156.75 | 14.85% | 14.00 |
| 2025-03-17 | 6.70 | 6.62 | 0.11 | 1.69% | 6.53 | 7.18 | 684836 | 47086.06 | 19.87% | 0.00 |
| 2025-03-14 | 6.28 | 6.51 | 0.21 | 3.33% | 6.14 | 6.77 | 527774 | 33799.79 | 15.32% | 4.00 |
| 2025-03-13 | 5.84 | 6.30 | 0.44 | 7.51% | 5.75 | 6.34 | 341477 | 20789.18 | 9.88% | 0.00 |
| 2025-03-12 | 5.79 | 5.86 | 0.09 | 1.56% | 5.75 | 5.99 | 119129 | 6985.40 | 3.45% | 0.00 |
| 2025-03-11 | 5.76 | 5.77 | -0.02 | -0.35% | 5.70 | 5.79 | 66315 | 3806.69 | 1.92% | 0.00 |
| 2025-03-10 | 5.86 | 5.79 | -0.07 | -1.19% | 5.76 | 5.87 | 66525 | 3862.56 | 1.93% | 0.00 |
| 2025-03-07 | 5.81 | 5.86 | 0.02 | 0.34% | 5.79 | 5.90 | 103341 | 6040.18 | 2.99% | 0.00 |
| 2025-03-06 | 5.83 | 5.84 | -0.01 | -0.17% | 5.72 | 5.90 | 122921 | 7144.57 | 3.56% | 0.00 |
| 2025-03-05 | 5.78 | 5.85 | 0.06 | 1.04% | 5.64 | 5.89 | 116567 | 6709.78 | 3.37% | 0.00 |
| 2025-03-04 | 5.90 | 5.79 | -0.13 | -2.20% | 5.75 | 5.90 | 129938 | 7531.09 | 3.76% | 0.00 |
| 2025-03-03 | 5.95 | 5.92 | -0.12 | -1.99% | 5.80 | 6.07 | 231986 | 13704.69 | 6.71% | 0.00 |
| 2025-02-28 | 5.72 | 6.04 | 0.31 | 5.41% | 5.70 | 6.33 | 346997 | 20848.43 | 10.04% | 0.00 |
| 2025-02-27 | 5.78 | 5.73 | -0.04 | -0.69% | 5.65 | 5.78 | 55520 | 3164.48 | 1.61% | 0.00 |
| 2025-02-26 | 5.69 | 5.77 | 0.07 | 1.23% | 5.69 | 5.80 | 64255 | 3698.70 | 1.86% | 0.00 |
| 2025-02-25 | 5.62 | 5.70 | 0.02 | 0.35% | 5.58 | 5.77 | 71419 | 4071.55 | 2.07% | 15.00 |
| 2025-02-24 | 5.62 | 5.68 | 0.06 | 1.07% | 5.55 | 5.71 | 84305 | 4748.34 | 2.44% | 0.00 |
| 2025-02-21 | 5.69 | 5.62 | -0.08 | -1.40% | 5.57 | 5.69 | 92736 | 5203.36 | 2.68% | 0.00 |
| 2025-02-20 | 5.77 | 5.70 | -0.04 | -0.70% | 5.67 | 5.78 | 59322 | 3385.10 | 1.72% | 0.00 |
| 2025-02-19 | 5.64 | 5.74 | 0.13 | 2.32% | 5.59 | 5.74 | 73076 | 4160.61 | 2.12% | 0.00 |
| 2025-02-18 | 5.70 | 5.61 | -0.08 | -1.41% | 5.59 | 5.79 | 95987 | 5452.09 | 2.78% | 0.00 |
| 2025-02-17 | 5.55 | 5.69 | 0.15 | 2.71% | 5.52 | 5.80 | 85012 | 4807.17 | 2.46% | 0.00 |
| 2025-02-14 | 5.62 | 5.54 | -0.08 | -1.42% | 5.52 | 5.69 | 53688 | 2991.67 | 1.55% | 0.00 |
| 2025-02-13 | 5.74 | 5.62 | -0.12 | -2.09% | 5.61 | 5.74 | 56733 | 3214.64 | 1.64% | 0.00 |
| 2025-02-12 | 5.73 | 5.74 | 0.04 | 0.70% | 5.66 | 5.78 | 63992 | 3653.07 | 1.85% | 0.00 |
| 2025-02-11 | 5.80 | 5.70 | -0.10 | -1.72% | 5.68 | 5.80 | 53716 | 3067.56 | 1.55% | 0.00 |
| 2025-02-10 | 5.70 | 5.80 | 0.11 | 1.93% | 5.69 | 5.80 | 65885 | 3783.38 | 1.91% | 0.00 |
| 2025-02-07 | 5.70 | 5.69 | 0.00 | 0.00% | 5.62 | 5.78 | 81065 | 4620.06 | 2.35% | 0.00 |
| 2025-02-06 | 5.53 | 5.69 | 0.15 | 2.71% | 5.44 | 5.77 | 107432 | 6033.74 | 3.11% | 7.00 |
| 2025-02-05 | 5.40 | 5.54 | 0.07 | 1.28% | 5.26 | 5.60 | 109113 | 5978.65 | 3.16% | 0.00 |
| 2025-01-27 | 5.40 | 5.47 | 0.01 | 0.18% | 5.40 | 6.00 | 153635 | 8693.14 | 4.45% | 0.00 |
| 2025-01-24 | 5.42 | 5.46 | 0.03 | 0.55% | 5.32 | 5.48 | 47756 | 2585.25 | 1.38% | 0.00 |
| 2025-01-23 | 5.57 | 5.43 | -0.05 | -0.91% | 5.42 | 5.62 | 47876 | 2646.84 | 1.39% | 0.00 |
| 2025-01-22 | 5.65 | 5.48 | -0.18 | -3.18% | 5.45 | 5.67 | 63092 | 3497.42 | 1.83% | 0.00 |
| 2025-01-21 | 5.73 | 5.66 | -0.06 | -1.05% | 5.58 | 5.75 | 69907 | 3943.03 | 2.02% | 0.00 |
| 2025-01-20 | 5.90 | 5.72 | -0.22 | -3.70% | 5.68 | 5.94 | 113724 | 6568.67 | 3.29% | 0.00 |
| 2025-01-17 | 5.90 | 5.94 | -0.03 | -0.50% | 5.85 | 6.02 | 83092 | 4919.73 | 2.41% | 0.00 |
| 2025-01-16 | 5.85 | 5.97 | 0.14 | 2.40% | 5.83 | 6.07 | 145375 | 8671.04 | 4.21% | 0.00 |
| 2025-01-15 | 5.82 | 5.83 | 0.01 | 0.17% | 5.72 | 5.85 | 62045 | 3590.40 | 1.80% | 0.00 |
| 2025-01-14 | 5.67 | 5.82 | 0.14 | 2.46% | 5.67 | 5.86 | 87715 | 5059.54 | 2.54% | 0.00 |
| 2025-01-13 | 5.58 | 5.68 | 0.04 | 0.71% | 5.58 | 5.80 | 73196 | 4154.58 | 2.12% | 0.00 |
| 2025-01-10 | 5.76 | 5.64 | -0.10 | -1.74% | 5.62 | 5.83 | 127110 | 7277.23 | 3.68% | 0.00 |
| 2025-01-09 | 5.58 | 5.74 | 0.17 | 3.05% | 5.50 | 5.86 | 148937 | 8512.55 | 4.31% | 0.00 |
| 2025-01-08 | 5.28 | 5.57 | 0.30 | 5.69% | 5.27 | 5.86 | 191740 | 10605.86 | 5.55% | 0.00 |
| 2025-01-07 | 5.15 | 5.27 | 0.14 | 2.73% | 5.14 | 5.28 | 45012 | 2341.49 | 1.30% | 0.00 |
| 2025-01-06 | 5.10 | 5.13 | 0.03 | 0.59% | 4.86 | 5.17 | 56852 | 2871.29 | 1.65% | 0.00 |
| 2025-01-03 | 5.32 | 5.10 | -0.18 | -3.41% | 5.10 | 5.33 | 56184 | 2919.26 | 1.63% | 0.00 |
| 2025-01-02 | 5.38 | 5.28 | -0.10 | -1.86% | 5.23 | 5.49 | 60708 | 3262.76 | 1.78% | 0.00 |
| 2024-12-31 | 5.47 | 5.38 | -0.06 | -1.10% | 5.33 | 5.59 | 56980 | 3115.78 | 1.67% | 0.00 |
| 2024-12-30 | 5.61 | 5.44 | -0.15 | -2.68% | 5.41 | 5.64 | 57865 | 3156.69 | 1.70% | 0.00 |
| 2024-12-27 | 5.49 | 5.59 | 0.13 | 2.38% | 5.45 | 5.64 | 51547 | 2881.48 | 1.51% | 0.00 |
| 2024-12-26 | 5.41 | 5.46 | 0.07 | 1.30% | 5.40 | 5.59 | 56404 | 3101.22 | 1.65% | 0.00 |
| 2024-12-25 | 5.58 | 5.39 | -0.19 | -3.41% | 5.33 | 5.59 | 62053 | 3353.38 | 1.82% | 0.00 |
| 2024-12-24 | 5.60 | 5.58 | 0.07 | 1.27% | 5.52 | 5.66 | 53475 | 2984.92 | 1.57% | 0.00 |
| 2024-12-23 | 5.94 | 5.51 | -0.38 | -6.45% | 5.50 | 5.94 | 103930 | 5860.94 | 3.05% | 0.00 |
| 2024-12-20 | 5.82 | 5.89 | 0.07 | 1.20% | 5.77 | 5.94 | 77510 | 4553.70 | 2.27% | 0.00 |
| 2024-12-19 | 5.84 | 5.82 | -0.03 | -0.51% | 5.69 | 5.85 | 71958 | 4152.63 | 2.11% | 0.00 |
| 2024-12-18 | 5.89 | 5.85 | -0.04 | -0.68% | 5.74 | 5.96 | 76634 | 4494.61 | 2.25% | 0.00 |
| 2024-12-17 | 6.30 | 5.89 | -0.41 | -6.51% | 5.86 | 6.31 | 147259 | 8853.69 | 4.32% | 0.00 |
| 2024-12-16 | 6.34 | 6.30 | -0.05 | -0.79% | 6.24 | 6.43 | 64429 | 4075.75 | 1.89% | 0.00 |
| 2024-12-13 | 6.57 | 6.35 | -0.26 | -3.93% | 6.33 | 6.64 | 117065 | 7533.40 | 3.43% | 0.00 |
| 2024-12-12 | 6.60 | 6.61 | -0.02 | -0.30% | 6.54 | 6.68 | 82048 | 5417.10 | 2.41% | 0.00 |
| 2024-12-11 | 6.50 | 6.63 | 0.14 | 2.16% | 6.45 | 6.65 | 87271 | 5731.76 | 2.56% | 0.00 |
| 2024-12-10 | 6.63 | 6.49 | 0.04 | 0.62% | 6.45 | 6.68 | 117577 | 7707.56 | 3.45% | 0.00 |
| 2024-12-09 | 6.52 | 6.45 | -0.11 | -1.68% | 6.38 | 6.61 | 84612 | 5481.57 | 2.48% | 0.00 |
| 2024-12-06 | 6.49 | 6.56 | 0.07 | 1.08% | 6.43 | 6.59 | 94422 | 6161.57 | 2.77% | 0.00 |
| 2024-12-05 | 6.33 | 6.49 | 0.11 | 1.72% | 6.33 | 6.54 | 77800 | 5022.91 | 2.28% | 0.00 |
| 2024-12-04 | 6.41 | 6.38 | -0.08 | -1.24% | 6.35 | 6.51 | 93485 | 6005.34 | 2.74% | 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。
