| 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 | 8.38 | 8.43 | 0.08 | 0.96% | 8.30 | 8.46 | 87832 | 7395.04 | 1.45% | 3.00 |
| 2026-03-24 | 8.38 | 8.35 | 0.17 | 2.08% | 8.18 | 8.43 | 87185 | 7217.47 | 1.44% | 10.00 |
| 2026-03-23 | 8.63 | 8.18 | -0.71 | -7.99% | 8.16 | 8.75 | 146557 | 12277.77 | 2.42% | 0.00 |
| 2026-03-20 | 9.09 | 8.89 | -0.17 | -1.88% | 8.72 | 9.16 | 115856 | 10342.18 | 1.91% | 22.00 |
| 2026-03-19 | 9.20 | 9.06 | -0.26 | -2.79% | 9.06 | 9.23 | 96318 | 8801.76 | 1.59% | 6.00 |
| 2026-03-18 | 9.30 | 9.32 | 0.06 | 0.65% | 9.20 | 9.34 | 72474 | 6701.48 | 1.20% | 0.00 |
| 2026-03-17 | 9.50 | 9.26 | -0.30 | -3.14% | 9.25 | 9.54 | 113113 | 10606.08 | 1.87% | 0.00 |
| 2026-03-16 | 9.42 | 9.56 | 0.22 | 2.36% | 9.39 | 9.60 | 142084 | 13508.35 | 2.34% | 10.00 |
| 2026-03-13 | 9.23 | 9.34 | 0.08 | 0.86% | 9.18 | 9.57 | 132654 | 12463.44 | 2.19% | 7.00 |
| 2026-03-12 | 9.39 | 9.26 | -0.17 | -1.80% | 9.22 | 9.41 | 100776 | 9351.97 | 1.66% | 0.00 |
| 2026-03-11 | 9.57 | 9.43 | -0.16 | -1.67% | 9.39 | 9.59 | 110519 | 10462.26 | 1.82% | 0.00 |
| 2026-03-10 | 9.49 | 9.59 | 0.14 | 1.48% | 9.46 | 9.65 | 92094 | 8824.03 | 1.52% | 0.00 |
| 2026-03-09 | 9.36 | 9.45 | 0.02 | 0.21% | 9.18 | 9.47 | 114461 | 10645.67 | 1.89% | 0.00 |
| 2026-03-06 | 9.37 | 9.43 | -0.02 | -0.21% | 9.36 | 9.50 | 80440 | 7585.74 | 1.33% | 0.00 |
| 2026-03-05 | 9.53 | 9.45 | 0.07 | 0.75% | 9.41 | 9.56 | 90679 | 8602.26 | 1.50% | 0.00 |
| 2026-03-04 | 9.19 | 9.38 | 0.03 | 0.32% | 9.15 | 9.46 | 100108 | 9358.97 | 1.65% | 0.00 |
| 2026-03-03 | 10.05 | 9.35 | -0.70 | -6.97% | 9.34 | 10.05 | 221808 | 21389.99 | 3.66% | 0.00 |
| 2026-03-02 | 10.08 | 10.05 | 0.06 | 0.60% | 9.98 | 10.20 | 224184 | 22581.65 | 3.70% | 0.00 |
| 2026-02-27 | 9.99 | 9.99 | 0.00 | 0.00% | 9.91 | 10.07 | 100961 | 10087.00 | 1.67% | 0.00 |
| 2026-02-26 | 9.99 | 9.99 | -0.04 | -0.40% | 9.88 | 10.03 | 151853 | 15120.80 | 2.50% | 5.00 |
| 2026-02-25 | 9.74 | 10.03 | 0.28 | 2.87% | 9.68 | 10.19 | 253763 | 25409.45 | 4.19% | 0.00 |
| 2026-02-24 | 9.81 | 9.75 | 0.10 | 1.04% | 9.67 | 9.85 | 108871 | 10609.45 | 1.80% | 0.00 |
| 2026-02-13 | 9.68 | 9.65 | 0.02 | 0.21% | 9.65 | 9.80 | 119955 | 11673.12 | 1.98% | 16.00 |
| 2026-02-12 | 9.68 | 9.63 | -0.08 | -0.82% | 9.52 | 9.71 | 103993 | 10009.55 | 1.72% | 0.00 |
| 2026-02-11 | 9.80 | 9.71 | -0.09 | -0.92% | 9.71 | 10.04 | 170354 | 16808.55 | 2.81% | 0.00 |
| 2026-02-10 | 9.55 | 9.80 | 0.28 | 2.94% | 9.47 | 9.83 | 242463 | 23468.58 | 4.00% | 30.00 |
| 2026-02-09 | 9.47 | 9.52 | 0.21 | 2.26% | 9.41 | 9.52 | 108429 | 10261.07 | 1.79% | 0.00 |
| 2026-02-06 | 9.28 | 9.31 | -0.06 | -0.64% | 9.22 | 9.39 | 95318 | 8895.35 | 1.57% | 30.00 |
| 2026-02-05 | 9.33 | 9.37 | 0.00 | 0.00% | 9.26 | 9.43 | 103818 | 9730.75 | 1.71% | 0.00 |
| 2026-02-04 | 9.36 | 9.37 | 0.01 | 0.11% | 9.25 | 9.44 | 110943 | 10379.45 | 1.83% | 4.00 |
| 2026-02-03 | 9.19 | 9.36 | 0.24 | 2.63% | 9.17 | 9.37 | 120411 | 11175.77 | 1.99% | 0.00 |
| 2026-02-02 | 9.28 | 9.12 | -0.38 | -4.00% | 9.11 | 9.40 | 199105 | 18351.92 | 3.28% | 0.00 |
| 2026-01-30 | 9.61 | 9.50 | -0.18 | -1.86% | 9.42 | 9.70 | 146393 | 13953.60 | 2.41% | 0.00 |
| 2026-01-29 | 9.80 | 9.68 | -0.16 | -1.63% | 9.65 | 9.94 | 156523 | 15312.45 | 2.58% | 0.00 |
| 2026-01-28 | 9.98 | 9.84 | -0.12 | -1.20% | 9.82 | 10.08 | 164303 | 16324.48 | 2.71% | 0.00 |
| 2026-01-27 | 9.98 | 9.96 | -0.06 | -0.60% | 9.66 | 10.01 | 212094 | 20910.24 | 3.50% | 5.00 |
| 2026-01-26 | 10.41 | 10.02 | -0.54 | -5.11% | 9.99 | 10.47 | 366971 | 37288.70 | 6.05% | 5.00 |
| 2026-01-23 | 10.19 | 10.56 | 0.39 | 3.83% | 10.12 | 10.66 | 396214 | 41359.80 | 6.53% | 0.00 |
| 2026-01-22 | 10.05 | 10.17 | 0.15 | 1.50% | 10.05 | 10.27 | 189733 | 19303.09 | 3.13% | 1.00 |
| 2026-01-21 | 9.98 | 10.02 | -0.03 | -0.30% | 9.90 | 10.12 | 187985 | 18858.04 | 3.10% | 0.00 |
| 2026-01-20 | 10.39 | 10.05 | -0.30 | -2.90% | 9.94 | 10.40 | 299157 | 30243.04 | 4.93% | 0.00 |
| 2026-01-19 | 10.25 | 10.35 | 0.03 | 0.29% | 10.13 | 10.43 | 223371 | 23028.68 | 3.68% | 0.00 |
| 2026-01-16 | 10.48 | 10.32 | -0.17 | -1.62% | 10.21 | 10.57 | 331726 | 34326.63 | 5.47% | 17.00 |
| 2026-01-15 | 10.71 | 10.49 | -0.38 | -3.50% | 10.36 | 10.81 | 430966 | 45436.78 | 7.11% | 29.00 |
| 2026-01-14 | 10.95 | 10.87 | -0.11 | -1.00% | 10.70 | 11.29 | 595266 | 65457.32 | 9.82% | 24.00 |
| 2026-01-13 | 11.55 | 10.98 | -0.68 | -5.83% | 10.91 | 11.61 | 739441 | 82195.13 | 12.20% | 0.00 |
| 2026-01-12 | 11.29 | 11.66 | 0.59 | 5.33% | 11.19 | 11.80 | 934939 | 107700.55 | 15.42% | 88.00 |
| 2026-01-09 | 11.38 | 11.07 | 0.06 | 0.54% | 10.89 | 11.49 | 770329 | 85802.08 | 12.71% | 0.00 |
| 2026-01-08 | 10.55 | 11.01 | 0.32 | 2.99% | 10.55 | 11.08 | 610725 | 66216.62 | 10.07% | 128.00 |
| 2026-01-07 | 10.95 | 10.69 | -0.37 | -3.35% | 10.61 | 10.95 | 601711 | 64589.45 | 9.92% | 13.00 |
| 2026-01-06 | 10.43 | 11.06 | 0.56 | 5.33% | 10.38 | 11.39 | 884823 | 96750.59 | 14.59% | 12.00 |
| 2026-01-05 | 10.38 | 10.50 | 0.17 | 1.65% | 10.15 | 10.62 | 476004 | 49458.66 | 7.85% | 7.00 |
| 2025-12-31 | 10.10 | 10.33 | 0.24 | 2.38% | 10.08 | 10.40 | 442090 | 45480.30 | 7.29% | 20.00 |
| 2025-12-30 | 10.16 | 10.09 | -0.15 | -1.46% | 10.03 | 10.32 | 341515 | 34700.15 | 5.63% | 20.00 |
| 2025-12-29 | 10.14 | 10.24 | -0.07 | -0.68% | 10.05 | 10.36 | 362971 | 37134.49 | 5.99% | 20.00 |
| 2025-12-26 | 10.25 | 10.31 | 0.14 | 1.38% | 10.08 | 10.48 | 606779 | 62281.41 | 10.01% | 22.00 |
| 2025-12-25 | 9.90 | 10.17 | 0.22 | 2.21% | 9.88 | 10.20 | 384847 | 38830.47 | 6.35% | 31.00 |
| 2025-12-24 | 9.65 | 9.95 | 0.30 | 3.11% | 9.60 | 9.99 | 361234 | 35812.18 | 5.96% | 74.00 |
| 2025-12-23 | 9.88 | 9.65 | -0.33 | -3.31% | 9.58 | 10.00 | 335648 | 32799.12 | 5.54% | 0.00 |
| 2025-12-22 | 9.96 | 9.98 | 0.08 | 0.81% | 9.94 | 10.23 | 379360 | 38191.41 | 6.26% | 7.00 |
| 2025-12-19 | 9.59 | 9.90 | 0.26 | 2.70% | 9.59 | 9.98 | 360410 | 35625.88 | 5.94% | 0.00 |
| 2025-12-18 | 9.41 | 9.64 | 0.12 | 1.26% | 9.40 | 9.98 | 325481 | 31753.48 | 5.37% | 0.00 |
| 2025-12-17 | 9.43 | 9.52 | -0.19 | -1.96% | 9.28 | 9.85 | 366701 | 34802.17 | 6.05% | 0.00 |
| 2025-12-16 | 10.14 | 9.71 | 0.32 | 3.41% | 9.70 | 10.34 | 500929 | 49604.76 | 8.26% | 2.00 |
| 2025-12-15 | 9.52 | 9.39 | -0.22 | -2.29% | 9.28 | 9.65 | 205159 | 19412.91 | 3.38% | 0.00 |
| 2025-12-12 | 9.61 | 9.61 | -0.01 | -0.10% | 9.48 | 9.94 | 258665 | 25125.62 | 4.27% | 0.00 |
| 2025-12-11 | 9.86 | 9.62 | -0.28 | -2.83% | 9.60 | 9.98 | 226640 | 22100.54 | 3.74% | 0.00 |
| 2025-12-10 | 10.02 | 9.90 | -0.12 | -1.20% | 9.80 | 10.03 | 243980 | 24100.56 | 4.02% | 88.00 |
| 2025-12-09 | 9.72 | 10.02 | 0.24 | 2.45% | 9.70 | 10.16 | 448367 | 44692.42 | 7.40% | 0.00 |
| 2025-12-08 | 9.77 | 9.78 | -0.02 | -0.20% | 9.76 | 9.93 | 268177 | 26376.66 | 4.42% | 0.00 |
| 2025-12-05 | 9.53 | 9.80 | 0.18 | 1.87% | 9.48 | 9.93 | 282862 | 27606.05 | 4.67% | 0.00 |
| 2025-12-04 | 9.41 | 9.62 | 0.16 | 1.69% | 9.41 | 9.68 | 206844 | 19831.93 | 3.41% | 0.00 |
| 2025-12-03 | 9.69 | 9.46 | -0.25 | -2.57% | 9.36 | 9.69 | 214538 | 20335.33 | 3.54% | 0.00 |
| 2025-12-02 | 9.60 | 9.71 | 0.09 | 0.94% | 9.42 | 9.75 | 232288 | 22322.51 | 3.83% | 102.00 |
| 2025-12-01 | 9.45 | 9.62 | 0.16 | 1.69% | 9.41 | 9.71 | 222811 | 21450.62 | 3.67% | 103.00 |
| 2025-11-28 | 9.33 | 9.46 | 0.15 | 1.61% | 9.31 | 9.50 | 128902 | 12134.65 | 2.13% | 239.00 |
| 2025-11-27 | 9.39 | 9.31 | -0.10 | -1.06% | 9.30 | 9.46 | 127197 | 11922.62 | 2.10% | 0.00 |
| 2025-11-26 | 9.74 | 9.41 | -0.29 | -2.99% | 9.40 | 9.74 | 216007 | 20551.21 | 3.56% | 0.00 |
| 2025-11-25 | 9.74 | 9.70 | -0.03 | -0.31% | 9.58 | 9.78 | 214154 | 20748.06 | 3.53% | 0.00 |
| 2025-11-24 | 9.35 | 9.73 | 0.47 | 5.08% | 9.31 | 9.77 | 306450 | 29439.94 | 5.05% | 0.00 |
中海达(300177)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。
