| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 8.55 | 9.22 | 0.61 | 7.08% | 7.91 | 9.28 | 512398 | 44945.72 | 8.45% | 13.00 |
| 2025-04-08 | 8.32 | 8.61 | 0.42 | 5.13% | 8.32 | 8.87 | 444564 | 38276.08 | 7.33% | 80.00 |
| 2025-04-07 | 9.31 | 8.19 | -2.05 | -20.02% | 8.19 | 9.70 | 477930 | 41674.68 | 7.88% | 125.00 |
| 2025-04-03 | 10.26 | 10.24 | -0.17 | -1.63% | 10.16 | 10.49 | 186549 | 19232.36 | 3.08% | 0.00 |
| 2025-04-02 | 10.52 | 10.41 | -0.04 | -0.38% | 10.37 | 10.63 | 160780 | 16868.76 | 2.65% | 20.00 |
| 2025-04-01 | 10.58 | 10.45 | -0.03 | -0.29% | 10.45 | 10.70 | 211954 | 22400.64 | 3.50% | 0.00 |
| 2025-03-31 | 10.40 | 10.48 | -0.03 | -0.29% | 10.25 | 10.56 | 224452 | 23304.34 | 3.70% | 0.00 |
| 2025-03-28 | 10.81 | 10.51 | -0.30 | -2.78% | 10.50 | 10.86 | 319641 | 33963.79 | 5.27% | 23.00 |
| 2025-03-27 | 11.35 | 10.81 | -0.69 | -6.00% | 10.76 | 11.41 | 512587 | 56060.91 | 8.45% | 80.00 |
| 2025-03-26 | 11.26 | 11.50 | 0.06 | 0.52% | 11.24 | 11.80 | 485881 | 55816.18 | 8.01% | 92.00 |
| 2025-03-25 | 12.20 | 11.44 | -1.21 | -9.57% | 11.39 | 12.26 | 755115 | 89029.89 | 12.45% | 50.00 |
| 2025-03-24 | 13.00 | 12.65 | -0.15 | -1.17% | 12.06 | 13.28 | 1018101 | 129474.84 | 16.79% | 86.00 |
| 2025-03-21 | 12.65 | 12.80 | 0.40 | 3.23% | 12.63 | 13.71 | 1456461 | 191345.09 | 24.02% | 92.00 |
| 2025-03-20 | 12.10 | 12.40 | 0.26 | 2.14% | 11.95 | 12.62 | 696656 | 86344.61 | 11.49% | 0.00 |
| 2025-03-19 | 12.26 | 12.14 | -0.35 | -2.80% | 12.04 | 12.32 | 485949 | 59136.39 | 8.02% | 0.00 |
| 2025-03-18 | 11.94 | 12.49 | 0.59 | 4.96% | 11.93 | 12.55 | 850639 | 104826.68 | 14.03% | 75.00 |
| 2025-03-17 | 12.03 | 11.90 | 0.07 | 0.59% | 11.90 | 12.40 | 613268 | 74615.06 | 10.12% | 2.00 |
| 2025-03-14 | 11.73 | 11.83 | 0.34 | 2.96% | 11.30 | 12.05 | 531518 | 62274.10 | 8.77% | 120.00 |
| 2025-03-13 | 11.61 | 11.49 | -0.13 | -1.12% | 11.10 | 11.64 | 360130 | 40864.47 | 5.94% | 21.00 |
| 2025-03-12 | 11.83 | 11.62 | 0.10 | 0.87% | 11.61 | 11.94 | 394626 | 46527.68 | 6.51% | 0.00 |
| 2025-03-11 | 11.30 | 11.52 | -0.02 | -0.17% | 11.26 | 11.61 | 250473 | 28651.25 | 4.13% | 0.00 |
| 2025-03-10 | 11.58 | 11.54 | -0.04 | -0.35% | 11.40 | 11.74 | 247110 | 28583.55 | 4.08% | 29.00 |
| 2025-03-07 | 11.75 | 11.58 | -0.26 | -2.20% | 11.43 | 12.06 | 381578 | 44850.80 | 6.29% | 0.00 |
| 2025-03-06 | 11.61 | 11.84 | 0.26 | 2.25% | 11.58 | 12.00 | 396037 | 46832.20 | 6.53% | 92.00 |
| 2025-03-05 | 11.36 | 11.58 | 0.11 | 0.96% | 11.31 | 11.76 | 332476 | 38323.53 | 5.48% | 150.00 |
| 2025-03-04 | 11.07 | 11.47 | 0.29 | 2.59% | 11.01 | 11.53 | 318901 | 36344.82 | 5.26% | 0.00 |
| 2025-03-03 | 11.26 | 11.18 | 0.02 | 0.18% | 11.08 | 11.63 | 341487 | 38569.46 | 5.63% | 5.00 |
| 2025-02-28 | 12.01 | 11.16 | -0.98 | -8.07% | 11.08 | 12.10 | 520374 | 60061.27 | 8.58% | 0.00 |
| 2025-02-27 | 12.60 | 12.14 | -0.43 | -3.42% | 11.90 | 12.64 | 566964 | 69233.93 | 9.35% | 34.00 |
| 2025-02-26 | 12.51 | 12.57 | -0.33 | -2.56% | 12.38 | 12.75 | 767232 | 96126.13 | 12.65% | 45.00 |
| 2025-02-25 | 12.94 | 12.90 | 0.22 | 1.74% | 12.81 | 13.72 | 1196184 | 158285.36 | 19.73% | 0.00 |
| 2025-02-24 | 12.19 | 12.68 | 0.54 | 4.45% | 12.05 | 12.98 | 895666 | 112617.22 | 14.77% | 110.00 |
| 2025-02-21 | 11.97 | 12.14 | 0.14 | 1.17% | 11.73 | 12.21 | 513418 | 61566.57 | 8.47% | 52.00 |
| 2025-02-20 | 11.81 | 12.00 | 0.05 | 0.42% | 11.71 | 12.28 | 469831 | 56308.39 | 7.75% | 0.00 |
| 2025-02-19 | 11.83 | 11.95 | 0.12 | 1.01% | 11.83 | 12.11 | 465831 | 55757.07 | 7.68% | 0.00 |
| 2025-02-18 | 12.46 | 11.83 | -0.92 | -7.22% | 11.78 | 12.68 | 785239 | 95972.05 | 12.95% | 20.00 |
| 2025-02-17 | 12.05 | 12.75 | 0.89 | 7.50% | 11.98 | 13.11 | 1013581 | 126030.07 | 16.72% | 70.00 |
| 2025-02-14 | 11.71 | 11.86 | 0.12 | 1.02% | 11.52 | 11.98 | 443822 | 52234.94 | 7.32% | 172.00 |
| 2025-02-13 | 11.92 | 11.74 | -0.13 | -1.10% | 11.63 | 12.04 | 519366 | 61488.27 | 8.57% | 2.00 |
| 2025-02-12 | 11.56 | 11.87 | 0.22 | 1.89% | 11.50 | 11.90 | 497378 | 58380.82 | 8.20% | 67.00 |
| 2025-02-11 | 11.85 | 11.65 | -0.17 | -1.44% | 11.62 | 11.93 | 501215 | 58924.49 | 8.27% | 28.00 |
| 2025-02-10 | 11.68 | 11.82 | 0.28 | 2.43% | 11.42 | 11.88 | 727728 | 84956.81 | 12.00% | 118.00 |
| 2025-02-07 | 11.60 | 11.54 | -0.06 | -0.52% | 11.35 | 11.89 | 835886 | 96759.20 | 13.79% | 0.00 |
| 2025-02-06 | 10.32 | 11.60 | 1.25 | 12.08% | 10.22 | 11.60 | 785866 | 86537.27 | 12.96% | 23.00 |
| 2025-02-05 | 10.12 | 10.35 | 0.35 | 3.50% | 10.07 | 10.45 | 306773 | 31677.86 | 5.06% | 0.00 |
| 2025-01-27 | 10.53 | 10.00 | -0.49 | -4.67% | 9.98 | 10.58 | 326198 | 33193.57 | 5.38% | 6.00 |
| 2025-01-24 | 10.10 | 10.49 | 0.51 | 5.11% | 9.96 | 10.52 | 426548 | 44021.81 | 7.04% | 28.00 |
| 2025-01-23 | 10.28 | 9.98 | -0.12 | -1.19% | 9.97 | 10.58 | 333637 | 34419.81 | 5.50% | 24.00 |
| 2025-01-22 | 10.30 | 10.10 | -0.26 | -2.51% | 10.02 | 10.30 | 241715 | 24547.65 | 3.99% | 12.00 |
| 2025-01-21 | 10.65 | 10.36 | -0.26 | -2.45% | 10.22 | 10.75 | 340378 | 35323.20 | 5.61% | 0.00 |
| 2025-01-20 | 10.50 | 10.62 | 0.25 | 2.41% | 10.32 | 10.82 | 438009 | 46568.06 | 7.22% | 77.00 |
| 2025-01-17 | 10.49 | 10.37 | -0.21 | -1.98% | 10.33 | 10.63 | 349185 | 36494.95 | 5.76% | 44.00 |
| 2025-01-16 | 10.61 | 10.58 | 0.03 | 0.28% | 10.49 | 10.80 | 423658 | 45119.99 | 6.99% | 1.00 |
| 2025-01-15 | 10.73 | 10.55 | -0.22 | -2.04% | 10.50 | 10.83 | 383478 | 40717.46 | 6.33% | 6.00 |
| 2025-01-14 | 10.21 | 10.77 | 0.70 | 6.95% | 10.10 | 10.82 | 499194 | 52478.91 | 8.23% | 115.00 |
| 2025-01-13 | 9.88 | 10.07 | -0.14 | -1.37% | 9.69 | 10.29 | 360617 | 36030.11 | 5.95% | 18.00 |
| 2025-01-10 | 10.20 | 10.21 | -0.07 | -0.68% | 10.18 | 10.85 | 623291 | 65232.57 | 10.28% | 25.00 |
| 2025-01-09 | 10.00 | 10.28 | 0.20 | 1.98% | 9.96 | 10.50 | 423914 | 43559.54 | 6.99% | 166.00 |
| 2025-01-08 | 10.11 | 10.08 | -0.02 | -0.20% | 9.63 | 10.17 | 402378 | 40000.63 | 6.64% | 0.00 |
| 2025-01-07 | 9.76 | 10.10 | 0.50 | 5.21% | 9.70 | 10.10 | 371217 | 36847.19 | 6.12% | 10.00 |
| 2025-01-06 | 9.89 | 9.60 | -0.24 | -2.44% | 9.49 | 9.90 | 320060 | 30930.17 | 5.28% | 0.00 |
| 2025-01-03 | 10.65 | 9.84 | -0.75 | -7.08% | 9.77 | 10.78 | 461522 | 46688.76 | 7.61% | 6.00 |
| 2025-01-02 | 10.92 | 10.59 | -0.32 | -2.93% | 10.41 | 11.05 | 386396 | 41561.20 | 6.37% | 4.00 |
| 2024-12-31 | 11.75 | 10.91 | -0.77 | -6.59% | 10.84 | 11.82 | 509296 | 57129.38 | 8.40% | 23.00 |
| 2024-12-30 | 11.63 | 11.68 | -0.08 | -0.68% | 11.37 | 11.90 | 323439 | 37838.36 | 5.33% | 20.00 |
| 2024-12-27 | 11.90 | 11.76 | -0.01 | -0.08% | 11.68 | 12.12 | 411174 | 49007.21 | 6.78% | 0.00 |
| 2024-12-26 | 11.80 | 11.77 | -0.01 | -0.08% | 11.66 | 12.07 | 392849 | 46492.40 | 6.48% | 11.00 |
| 2024-12-25 | 12.21 | 11.78 | -0.47 | -3.84% | 11.38 | 12.21 | 579249 | 67916.23 | 9.55% | 0.00 |
| 2024-12-24 | 12.61 | 12.25 | -0.16 | -1.29% | 11.88 | 12.76 | 606746 | 74263.41 | 10.01% | 26.00 |
| 2024-12-23 | 13.89 | 12.41 | -1.63 | -11.61% | 12.35 | 14.00 | 958271 | 124232.68 | 15.81% | 166.00 |
| 2024-12-20 | 13.82 | 14.04 | 0.19 | 1.37% | 13.60 | 14.46 | 715851 | 100894.21 | 11.81% | 97.00 |
| 2024-12-19 | 14.23 | 13.85 | -1.04 | -6.98% | 13.72 | 14.54 | 973913 | 137529.09 | 16.06% | 157.00 |
| 2024-12-18 | 13.82 | 14.89 | 0.91 | 6.51% | 13.34 | 15.48 | 1254074 | 181821.16 | 20.68% | 186.00 |
| 2024-12-17 | 14.74 | 13.98 | -1.00 | -6.68% | 13.73 | 15.45 | 1171291 | 169601.31 | 19.32% | 202.00 |
| 2024-12-16 | 15.20 | 14.98 | -0.49 | -3.17% | 14.78 | 16.29 | 1775863 | 276781.41 | 29.29% | 8.00 |
| 2024-12-13 | 13.63 | 15.47 | 1.57 | 11.29% | 13.46 | 16.68 | 2320621 | 357441.47 | 38.28% | 135.00 |
| 2024-12-12 | 13.90 | 13.90 | -0.17 | -1.21% | 13.48 | 14.15 | 950324 | 131133.41 | 15.67% | 155.00 |
| 2024-12-11 | 13.04 | 14.07 | 0.92 | 7.00% | 12.89 | 14.15 | 1350224 | 184378.80 | 22.27% | 72.00 |
| 2024-12-10 | 13.20 | 13.15 | 0.36 | 2.81% | 12.92 | 13.75 | 977291 | 130924.20 | 16.12% | 37.00 |
| 2024-12-09 | 12.80 | 12.79 | -0.15 | -1.16% | 12.64 | 13.27 | 471190 | 60790.91 | 7.77% | 278.00 |
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。
