| 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 | 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 |
| 2025-11-21 | 9.40 | 9.26 | -0.36 | -3.74% | 9.15 | 9.62 | 226341 | 21107.99 | 3.73% | 0.00 |
| 2025-11-20 | 9.58 | 9.62 | 0.04 | 0.42% | 9.58 | 9.88 | 250112 | 24344.13 | 4.13% | 0.00 |
| 2025-11-19 | 9.40 | 9.58 | 0.16 | 1.70% | 9.26 | 9.66 | 231218 | 21959.28 | 3.81% | 0.00 |
| 2025-11-18 | 9.63 | 9.42 | -0.32 | -3.29% | 9.37 | 9.63 | 209469 | 19801.54 | 3.45% | 0.00 |
| 2025-11-17 | 9.63 | 9.74 | 0.17 | 1.78% | 9.60 | 9.86 | 217675 | 21251.33 | 3.59% | 96.00 |
| 2025-11-14 | 9.72 | 9.57 | -0.25 | -2.55% | 9.57 | 9.76 | 194729 | 18779.39 | 3.21% | 34.00 |
| 2025-11-13 | 9.80 | 9.82 | -0.07 | -0.71% | 9.71 | 9.84 | 252598 | 24674.23 | 4.17% | 0.00 |
| 2025-11-12 | 9.60 | 9.89 | 0.20 | 2.06% | 9.51 | 9.96 | 378520 | 37026.11 | 6.24% | 15.00 |
| 2025-11-11 | 9.63 | 9.69 | 0.28 | 2.98% | 9.53 | 9.85 | 380848 | 36984.26 | 6.28% | 5.00 |
| 2025-11-10 | 9.30 | 9.41 | 0.00 | 0.00% | 9.29 | 9.41 | 175603 | 16438.43 | 2.90% | 0.00 |
| 2025-11-07 | 9.25 | 9.41 | 0.23 | 2.51% | 9.18 | 9.69 | 354264 | 33608.77 | 5.84% | 217.00 |
| 2025-11-06 | 9.31 | 9.18 | -0.19 | -2.03% | 9.10 | 9.38 | 173372 | 15952.60 | 2.86% | 2.00 |
| 2025-11-05 | 9.25 | 9.37 | 0.02 | 0.21% | 9.20 | 9.41 | 131431 | 12266.90 | 2.17% | 12.00 |
| 2025-11-04 | 9.30 | 9.35 | 0.02 | 0.21% | 9.28 | 9.52 | 188687 | 17678.96 | 3.11% | 0.00 |
| 2025-11-03 | 9.16 | 9.33 | 0.17 | 1.86% | 9.13 | 9.34 | 172884 | 15996.18 | 2.85% | 0.00 |
| 2025-10-31 | 9.20 | 9.16 | -0.11 | -1.19% | 9.09 | 9.24 | 172596 | 15805.39 | 2.85% | 0.00 |
| 2025-10-30 | 9.04 | 9.27 | 0.23 | 2.54% | 8.88 | 9.47 | 354660 | 32458.40 | 5.85% | 0.00 |
| 2025-10-29 | 9.16 | 9.04 | -0.09 | -0.99% | 8.99 | 9.17 | 151464 | 13671.93 | 2.50% | 0.00 |
| 2025-10-28 | 9.07 | 9.13 | -0.03 | -0.33% | 9.07 | 9.23 | 121720 | 11150.63 | 2.01% | 0.00 |
| 2025-10-27 | 9.38 | 9.16 | -0.28 | -2.97% | 9.03 | 9.38 | 247734 | 22719.17 | 4.09% | 0.00 |
| 2025-10-24 | 9.29 | 9.44 | 0.16 | 1.72% | 9.29 | 9.46 | 123074 | 11579.32 | 2.03% | 0.00 |
| 2025-10-23 | 9.23 | 9.28 | 0.03 | 0.32% | 9.11 | 9.28 | 81914 | 7511.14 | 1.35% | 10.00 |
| 2025-10-22 | 9.28 | 9.25 | -0.08 | -0.86% | 9.23 | 9.34 | 76088 | 7057.34 | 1.25% | 1.00 |
| 2025-10-21 | 9.14 | 9.33 | 0.20 | 2.19% | 9.11 | 9.39 | 125448 | 11634.35 | 2.07% | 9.00 |
| 2025-10-20 | 9.10 | 9.13 | 0.15 | 1.67% | 9.07 | 9.21 | 97394 | 8904.66 | 1.61% | 0.00 |
| 2025-10-17 | 9.27 | 8.98 | -0.31 | -3.34% | 8.98 | 9.33 | 138457 | 12630.84 | 2.28% | 5.00 |
| 2025-10-16 | 9.51 | 9.29 | -0.28 | -2.93% | 9.25 | 9.55 | 135160 | 12698.31 | 2.23% | 0.00 |
| 2025-10-15 | 9.49 | 9.57 | 0.05 | 0.53% | 9.41 | 9.58 | 110946 | 10551.96 | 1.83% | 26.00 |
| 2025-10-14 | 9.71 | 9.52 | -0.17 | -1.75% | 9.51 | 9.82 | 138292 | 13356.80 | 2.28% | 4.00 |
| 2025-10-13 | 9.50 | 9.69 | -0.08 | -0.82% | 9.37 | 9.70 | 133037 | 12749.75 | 2.19% | 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。
