| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 5.44 | 5.43 | -0.03 | -0.55% | 5.41 | 5.49 | 299138 | 16291.02 | 2.98% | 0.00 |
| 2025-06-26 | 5.49 | 5.46 | 0.00 | 0.00% | 5.43 | 5.56 | 439337 | 24099.79 | 4.37% | 0.00 |
| 2025-06-25 | 5.41 | 5.49 | 0.08 | 1.48% | 5.39 | 5.53 | 516363 | 28220.12 | 5.14% | 0.00 |
| 2025-06-24 | 5.34 | 5.41 | -0.01 | -0.18% | 5.25 | 5.43 | 477296 | 25579.25 | 4.75% | 0.00 |
| 2025-06-23 | 5.25 | 5.42 | 0.22 | 4.23% | 5.23 | 5.46 | 481811 | 25962.95 | 4.79% | 100.00 |
| 2025-06-20 | 5.23 | 5.20 | -0.07 | -1.33% | 5.19 | 5.32 | 307000 | 16085.51 | 3.05% | 0.00 |
| 2025-06-19 | 5.37 | 5.27 | -0.17 | -3.13% | 5.18 | 5.38 | 492050 | 26015.63 | 4.89% | 0.00 |
| 2025-06-18 | 5.42 | 5.44 | -0.02 | -0.37% | 5.36 | 5.47 | 428889 | 23178.88 | 4.27% | 0.00 |
| 2025-06-17 | 5.36 | 5.46 | 0.10 | 1.87% | 5.27 | 5.62 | 715401 | 38649.54 | 7.12% | 24.00 |
| 2025-06-16 | 5.46 | 5.36 | -0.20 | -3.60% | 5.32 | 5.48 | 754073 | 40595.06 | 7.50% | 12.00 |
| 2025-06-13 | 5.15 | 5.56 | 0.42 | 8.17% | 5.12 | 5.82 | 1325850 | 73062.62 | 13.19% | 0.00 |
| 2025-06-12 | 5.14 | 5.14 | -0.03 | -0.58% | 5.11 | 5.17 | 146634 | 7532.55 | 1.46% | 144.00 |
| 2025-06-11 | 5.18 | 5.17 | -0.02 | -0.39% | 5.15 | 5.21 | 207196 | 10729.46 | 2.06% | 0.00 |
| 2025-06-10 | 5.32 | 5.19 | -0.12 | -2.26% | 5.11 | 5.35 | 376043 | 19573.32 | 3.74% | 0.00 |
| 2025-06-09 | 5.12 | 5.31 | 0.21 | 4.12% | 5.12 | 5.50 | 698654 | 37295.97 | 6.95% | 0.00 |
| 2025-06-06 | 5.00 | 5.10 | 0.09 | 1.80% | 5.00 | 5.23 | 338121 | 17400.38 | 3.36% | 0.00 |
| 2025-06-05 | 5.02 | 5.01 | -0.03 | -0.60% | 4.98 | 5.05 | 144470 | 7234.32 | 1.44% | 0.00 |
| 2025-06-04 | 5.02 | 5.04 | -0.01 | -0.20% | 4.99 | 5.10 | 172229 | 8650.67 | 1.71% | 0.00 |
| 2025-06-03 | 4.92 | 5.05 | 0.09 | 1.81% | 4.92 | 5.15 | 240084 | 12145.48 | 2.39% | 0.00 |
| 2025-05-30 | 5.02 | 4.96 | -0.09 | -1.78% | 4.92 | 5.07 | 184610 | 9166.86 | 1.84% | 0.00 |
| 2025-05-29 | 4.91 | 5.05 | 0.15 | 3.06% | 4.90 | 5.08 | 278165 | 13974.32 | 2.77% | 0.00 |
| 2025-05-28 | 4.86 | 4.90 | 0.04 | 0.82% | 4.86 | 5.02 | 169165 | 8365.03 | 1.68% | 0.00 |
| 2025-05-27 | 4.91 | 4.86 | -0.06 | -1.22% | 4.85 | 4.92 | 108498 | 5291.05 | 1.08% | 20.00 |
| 2025-05-26 | 4.90 | 4.92 | 0.02 | 0.41% | 4.86 | 4.93 | 117406 | 5756.09 | 1.17% | 0.00 |
| 2025-05-23 | 5.00 | 4.90 | -0.11 | -2.20% | 4.89 | 5.02 | 176631 | 8759.63 | 1.76% | 0.00 |
| 2025-05-22 | 5.02 | 5.01 | -0.03 | -0.60% | 5.00 | 5.09 | 146670 | 7398.08 | 1.46% | 0.00 |
| 2025-05-21 | 5.13 | 5.04 | -0.08 | -1.56% | 5.04 | 5.13 | 146534 | 7416.02 | 1.46% | 0.00 |
| 2025-05-20 | 5.08 | 5.12 | 0.01 | 0.20% | 5.06 | 5.13 | 125795 | 6413.02 | 1.25% | 34.00 |
| 2025-05-19 | 5.08 | 5.11 | 0.03 | 0.59% | 5.01 | 5.11 | 137733 | 6973.96 | 1.37% | 0.00 |
| 2025-05-16 | 5.05 | 5.08 | 0.00 | 0.00% | 5.05 | 5.17 | 119474 | 6116.84 | 1.19% | 0.00 |
| 2025-05-15 | 5.16 | 5.08 | -0.09 | -1.74% | 5.07 | 5.17 | 150414 | 7687.44 | 1.50% | 0.00 |
| 2025-05-14 | 5.16 | 5.17 | -0.02 | -0.39% | 5.15 | 5.22 | 147168 | 7618.40 | 1.46% | 0.00 |
| 2025-05-13 | 5.34 | 5.19 | -0.10 | -1.89% | 5.17 | 5.36 | 227154 | 11891.99 | 2.26% | 0.00 |
| 2025-05-12 | 5.22 | 5.29 | 0.07 | 1.34% | 5.19 | 5.34 | 261951 | 13811.97 | 2.61% | 100.00 |
| 2025-05-09 | 5.18 | 5.22 | 0.00 | 0.00% | 5.09 | 5.33 | 350232 | 18231.62 | 3.48% | 0.00 |
| 2025-05-08 | 5.13 | 5.22 | 0.08 | 1.56% | 5.10 | 5.23 | 228272 | 11864.18 | 2.27% | 17.00 |
| 2025-05-07 | 5.13 | 5.14 | 0.05 | 0.98% | 5.08 | 5.30 | 242440 | 12501.90 | 2.41% | 0.00 |
| 2025-05-06 | 4.93 | 5.09 | 0.19 | 3.88% | 4.93 | 5.10 | 187889 | 9514.85 | 1.87% | 0.00 |
| 2025-04-30 | 4.87 | 4.90 | 0.05 | 1.03% | 4.87 | 4.98 | 142022 | 6995.89 | 1.41% | 0.00 |
| 2025-04-29 | 4.74 | 4.85 | 0.09 | 1.89% | 4.73 | 4.89 | 180747 | 8753.39 | 1.80% | 0.00 |
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。
