| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.65 | 5.62 | -0.03 | -0.53% | 5.56 | 5.67 | 311429 | 17467.80 | 3.10% | 0.00 |
| 2025-10-24 | 5.65 | 5.65 | 0.07 | 1.25% | 5.58 | 5.68 | 346179 | 19462.44 | 3.44% | 0.00 |
| 2025-10-23 | 5.62 | 5.58 | -0.08 | -1.41% | 5.50 | 5.62 | 310828 | 17213.70 | 3.09% | 0.00 |
| 2025-10-22 | 5.48 | 5.66 | 0.15 | 2.72% | 5.45 | 5.68 | 469702 | 26390.79 | 4.67% | 0.00 |
| 2025-10-21 | 5.34 | 5.51 | 0.17 | 3.18% | 5.32 | 5.52 | 313811 | 17131.16 | 3.12% | 0.00 |
| 2025-10-20 | 5.33 | 5.34 | 0.04 | 0.75% | 5.28 | 5.40 | 217122 | 11590.51 | 2.16% | 0.00 |
| 2025-10-17 | 5.46 | 5.30 | -0.18 | -3.28% | 5.29 | 5.49 | 264965 | 14209.64 | 2.64% | 0.00 |
| 2025-10-16 | 5.55 | 5.48 | -0.07 | -1.26% | 5.46 | 5.56 | 252743 | 13884.00 | 2.51% | 0.00 |
| 2025-10-15 | 5.55 | 5.55 | 0.00 | 0.00% | 5.47 | 5.58 | 265912 | 14701.67 | 2.64% | 0.00 |
| 2025-10-14 | 5.60 | 5.55 | -0.04 | -0.72% | 5.52 | 5.68 | 399575 | 22390.71 | 3.97% | 0.00 |
| 2025-10-13 | 5.35 | 5.59 | 0.05 | 0.90% | 5.29 | 5.62 | 389341 | 21313.16 | 3.87% | 0.00 |
| 2025-10-10 | 5.47 | 5.54 | 0.06 | 1.09% | 5.46 | 5.68 | 421282 | 23446.48 | 4.19% | 0.00 |
| 2025-10-09 | 5.55 | 5.48 | -0.03 | -0.54% | 5.43 | 5.57 | 405225 | 22271.60 | 4.03% | 0.00 |
| 2025-09-30 | 5.48 | 5.51 | 0.07 | 1.29% | 5.43 | 5.54 | 491665 | 27049.29 | 4.89% | 50.00 |
| 2025-09-29 | 5.40 | 5.44 | -0.05 | -0.91% | 5.36 | 5.53 | 843669 | 45912.11 | 8.39% | 0.00 |
| 2025-09-26 | 5.62 | 5.49 | 0.36 | 7.02% | 5.48 | 6.00 | 1498324 | 86223.02 | 14.90% | 0.00 |
| 2025-09-25 | 5.20 | 5.13 | -0.06 | -1.16% | 5.11 | 5.23 | 169077 | 8738.55 | 1.68% | 0.00 |
| 2025-09-24 | 5.12 | 5.19 | 0.06 | 1.17% | 5.08 | 5.24 | 173749 | 8994.53 | 1.73% | 0.00 |
| 2025-09-23 | 5.24 | 5.13 | -0.12 | -2.29% | 5.03 | 5.25 | 215446 | 11007.03 | 2.14% | 0.00 |
| 2025-09-22 | 5.28 | 5.25 | -0.02 | -0.38% | 5.16 | 5.29 | 170021 | 8892.65 | 1.69% | 0.00 |
| 2025-09-19 | 5.38 | 5.27 | -0.11 | -2.04% | 5.25 | 5.39 | 221567 | 11731.22 | 2.20% | 0.00 |
| 2025-09-18 | 5.39 | 5.38 | -0.02 | -0.37% | 5.34 | 5.50 | 329729 | 17944.94 | 3.28% | 0.00 |
| 2025-09-17 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.45 | 180025 | 9747.17 | 1.79% | 0.00 |
| 2025-09-16 | 5.29 | 5.41 | 0.12 | 2.27% | 5.27 | 5.46 | 299598 | 16123.67 | 2.98% | 38.00 |
| 2025-09-15 | 5.30 | 5.29 | -0.03 | -0.56% | 5.27 | 5.34 | 175215 | 9288.52 | 1.74% | 0.00 |
| 2025-09-12 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.37 | 151788 | 8099.99 | 1.51% | 32.00 |
| 2025-09-11 | 5.27 | 5.36 | 0.08 | 1.52% | 5.21 | 5.37 | 206102 | 10926.40 | 2.05% | 0.00 |
| 2025-09-10 | 5.31 | 5.28 | -0.02 | -0.38% | 5.25 | 5.34 | 126989 | 6721.77 | 1.26% | 0.00 |
| 2025-09-09 | 5.40 | 5.30 | -0.09 | -1.67% | 5.27 | 5.40 | 183658 | 9779.80 | 1.83% | 0.00 |
| 2025-09-08 | 5.41 | 5.39 | 0.06 | 1.13% | 5.36 | 5.50 | 233979 | 12658.90 | 2.33% | 0.00 |
| 2025-09-05 | 5.22 | 5.33 | 0.13 | 2.50% | 5.17 | 5.34 | 242840 | 12789.10 | 2.42% | 0.00 |
| 2025-09-04 | 5.26 | 5.20 | -0.06 | -1.14% | 5.11 | 5.32 | 241137 | 12597.93 | 2.40% | 0.00 |
| 2025-09-03 | 5.45 | 5.26 | -0.16 | -2.95% | 5.22 | 5.48 | 240387 | 12818.29 | 2.39% | 0.00 |
| 2025-09-02 | 5.51 | 5.42 | -0.08 | -1.45% | 5.33 | 5.51 | 280152 | 15135.01 | 2.79% | 0.00 |
| 2025-09-01 | 5.48 | 5.50 | -0.01 | -0.18% | 5.41 | 5.54 | 246712 | 13521.94 | 2.45% | 0.00 |
| 2025-08-29 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.58 | 225795 | 12480.17 | 2.25% | 0.00 |
| 2025-08-28 | 5.57 | 5.54 | -0.03 | -0.54% | 5.33 | 5.63 | 390477 | 21469.87 | 3.88% | 3.00 |
| 2025-08-27 | 5.79 | 5.57 | -0.22 | -3.80% | 5.55 | 5.80 | 397792 | 22645.26 | 3.96% | 31.00 |
| 2025-08-26 | 5.74 | 5.79 | 0.02 | 0.35% | 5.70 | 5.82 | 290874 | 16805.85 | 2.89% | 0.00 |
| 2025-08-25 | 5.79 | 5.77 | -0.01 | -0.17% | 5.71 | 5.82 | 364616 | 21017.51 | 3.63% | 50.00 |
| 2025-08-22 | 5.78 | 5.78 | -0.01 | -0.17% | 5.73 | 5.81 | 265523 | 15310.47 | 2.64% | 0.00 |
| 2025-08-21 | 5.86 | 5.79 | -0.05 | -0.86% | 5.76 | 5.87 | 331939 | 19246.39 | 3.30% | 0.00 |
| 2025-08-20 | 5.75 | 5.84 | 0.07 | 1.21% | 5.72 | 5.85 | 338419 | 19651.50 | 3.37% | 0.00 |
| 2025-08-19 | 5.79 | 5.77 | -0.01 | -0.17% | 5.72 | 5.81 | 313365 | 18070.63 | 3.12% | 1.00 |
| 2025-08-18 | 5.72 | 5.78 | 0.12 | 2.12% | 5.72 | 5.83 | 521892 | 30168.84 | 5.19% | 0.00 |
| 2025-08-15 | 5.56 | 5.66 | 0.09 | 1.62% | 5.56 | 5.67 | 214080 | 12059.65 | 2.13% | 0.00 |
| 2025-08-14 | 5.70 | 5.57 | -0.13 | -2.28% | 5.56 | 5.71 | 269200 | 15140.78 | 2.68% | 3.00 |
| 2025-08-13 | 5.71 | 5.70 | 0.01 | 0.18% | 5.68 | 5.72 | 209855 | 11960.10 | 2.09% | 0.00 |
| 2025-08-12 | 5.71 | 5.69 | -0.02 | -0.35% | 5.64 | 5.74 | 218254 | 12391.28 | 2.17% | 0.00 |
| 2025-08-11 | 5.72 | 5.71 | 0.00 | 0.00% | 5.68 | 5.75 | 258271 | 14759.19 | 2.57% | 0.00 |
| 2025-08-08 | 5.60 | 5.71 | 0.09 | 1.60% | 5.59 | 5.72 | 354312 | 20113.14 | 3.52% | 59.00 |
| 2025-08-07 | 5.67 | 5.62 | -0.04 | -0.71% | 5.57 | 5.67 | 266815 | 14984.78 | 2.65% | 0.00 |
| 2025-08-06 | 5.61 | 5.66 | 0.10 | 1.80% | 5.56 | 5.67 | 333696 | 18813.31 | 3.32% | 49.00 |
| 2025-08-05 | 5.51 | 5.56 | 0.07 | 1.28% | 5.51 | 5.63 | 264419 | 14745.70 | 2.63% | 0.00 |
| 2025-08-04 | 5.38 | 5.49 | 0.09 | 1.67% | 5.36 | 5.50 | 211757 | 11559.17 | 2.11% | 0.00 |
| 2025-08-01 | 5.38 | 5.40 | 0.02 | 0.37% | 5.37 | 5.44 | 154336 | 8348.10 | 1.54% | 0.00 |
| 2025-07-31 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 222551 | 12074.29 | 2.21% | 0.00 |
| 2025-07-30 | 5.51 | 5.46 | -0.14 | -2.50% | 5.40 | 5.53 | 381043 | 20744.49 | 3.79% | 0.00 |
| 2025-07-29 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.64 | 202221 | 11266.85 | 2.01% | 38.00 |
| 2025-07-28 | 5.62 | 5.60 | 0.01 | 0.18% | 5.57 | 5.63 | 215778 | 12069.12 | 2.15% | 0.00 |
| 2025-07-25 | 5.68 | 5.59 | -0.10 | -1.76% | 5.58 | 5.70 | 343495 | 19262.34 | 3.42% | 0.00 |
| 2025-07-24 | 5.68 | 5.69 | 0.02 | 0.35% | 5.65 | 5.78 | 330975 | 18871.01 | 3.29% | 0.00 |
| 2025-07-23 | 5.90 | 5.67 | -0.32 | -5.34% | 5.66 | 5.91 | 689708 | 39662.41 | 6.86% | 0.00 |
| 2025-07-22 | 5.72 | 5.99 | 0.27 | 4.72% | 5.70 | 6.00 | 965414 | 57008.66 | 9.60% | 4.00 |
| 2025-07-21 | 5.61 | 5.72 | 0.16 | 2.88% | 5.61 | 5.74 | 521308 | 29557.88 | 5.18% | 96.00 |
| 2025-07-18 | 5.57 | 5.56 | -0.02 | -0.36% | 5.51 | 5.59 | 202402 | 11219.22 | 2.01% | 0.00 |
| 2025-07-17 | 5.59 | 5.58 | 0.00 | 0.00% | 5.54 | 5.60 | 253801 | 14135.15 | 2.52% | 20.00 |
| 2025-07-16 | 5.44 | 5.58 | 0.17 | 3.14% | 5.40 | 5.64 | 484185 | 26917.87 | 4.82% | 20.00 |
| 2025-07-15 | 5.47 | 5.41 | -0.08 | -1.46% | 5.38 | 5.51 | 256922 | 13949.27 | 2.56% | 0.00 |
| 2025-07-14 | 5.49 | 5.49 | 0.01 | 0.18% | 5.44 | 5.52 | 252159 | 13793.77 | 2.51% | 0.00 |
| 2025-07-11 | 5.57 | 5.48 | 0.10 | 1.86% | 5.46 | 5.58 | 489741 | 26947.98 | 4.87% | 0.00 |
| 2025-07-10 | 5.36 | 5.38 | 0.00 | 0.00% | 5.34 | 5.40 | 153008 | 8224.09 | 1.52% | 0.00 |
| 2025-07-09 | 5.43 | 5.38 | -0.04 | -0.74% | 5.36 | 5.47 | 196651 | 10664.33 | 1.96% | 0.00 |
| 2025-07-08 | 5.38 | 5.42 | 0.04 | 0.74% | 5.37 | 5.43 | 166268 | 8979.47 | 1.65% | 0.00 |
| 2025-07-07 | 5.36 | 5.38 | 0.01 | 0.19% | 5.29 | 5.39 | 149368 | 7995.97 | 1.49% | 0.00 |
| 2025-07-04 | 5.49 | 5.37 | -0.10 | -1.83% | 5.35 | 5.49 | 247041 | 13322.61 | 2.46% | 0.00 |
| 2025-07-03 | 5.42 | 5.47 | 0.02 | 0.37% | 5.41 | 5.50 | 190648 | 10415.70 | 1.90% | 61.00 |
| 2025-07-02 | 5.55 | 5.45 | -0.15 | -2.68% | 5.41 | 5.58 | 309031 | 16950.04 | 3.07% | 0.00 |
| 2025-07-01 | 5.53 | 5.60 | 0.09 | 1.63% | 5.46 | 5.62 | 420933 | 23326.18 | 4.19% | 10.00 |
| 2025-06-30 | 5.46 | 5.51 | 0.08 | 1.47% | 5.46 | 5.54 | 307545 | 16906.20 | 3.06% | 8.00 |
海伦哲(300201)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。
