| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 5.00 | 4.76 | -0.28 | -5.56% | 4.71 | 5.00 | 307287 | 14677.13 | 3.06% | 0.00 |
| 2025-04-25 | 5.01 | 5.04 | 0.01 | 0.20% | 5.01 | 5.10 | 114843 | 5810.91 | 1.14% | 0.00 |
| 2025-04-24 | 5.12 | 5.03 | -0.12 | -2.33% | 5.00 | 5.15 | 180192 | 9118.55 | 1.79% | 0.00 |
| 2025-04-23 | 5.10 | 5.15 | 0.06 | 1.18% | 5.10 | 5.18 | 198957 | 10224.49 | 1.98% | 0.00 |
| 2025-04-22 | 5.11 | 5.09 | -0.03 | -0.59% | 5.08 | 5.15 | 144474 | 7379.55 | 1.44% | 0.00 |
| 2025-04-21 | 5.03 | 5.12 | 0.09 | 1.79% | 4.99 | 5.13 | 134562 | 6824.97 | 1.34% | 8.00 |
| 2025-04-18 | 4.95 | 5.03 | 0.05 | 1.00% | 4.95 | 5.07 | 113972 | 5708.55 | 1.13% | 0.00 |
| 2025-04-17 | 4.94 | 4.98 | -0.01 | -0.20% | 4.94 | 5.03 | 118788 | 5936.74 | 1.18% | 0.00 |
| 2025-04-16 | 5.11 | 4.99 | -0.15 | -2.92% | 4.93 | 5.11 | 193312 | 9701.07 | 1.92% | 0.00 |
| 2025-04-15 | 5.24 | 5.14 | -0.04 | -0.77% | 5.08 | 5.26 | 247183 | 12694.13 | 2.46% | 0.00 |
| 2025-04-14 | 5.06 | 5.18 | 0.18 | 3.60% | 5.05 | 5.20 | 274101 | 14028.82 | 2.73% | 0.00 |
| 2025-04-11 | 4.89 | 5.00 | 0.03 | 0.60% | 4.88 | 5.04 | 216835 | 10806.79 | 2.16% | 0.00 |
| 2025-04-10 | 4.93 | 4.97 | 0.10 | 2.05% | 4.93 | 5.13 | 356025 | 17938.85 | 3.54% | 0.00 |
| 2025-04-09 | 4.65 | 4.87 | 0.14 | 2.96% | 4.38 | 4.92 | 412075 | 19342.77 | 4.10% | 0.00 |
| 2025-04-08 | 4.69 | 4.73 | 0.11 | 2.38% | 4.63 | 4.91 | 347733 | 16580.21 | 3.46% | 0.00 |
| 2025-04-07 | 5.18 | 4.62 | -0.90 | -16.30% | 4.48 | 5.23 | 548410 | 26661.56 | 5.46% | 15.00 |
| 2025-04-03 | 5.43 | 5.52 | 0.03 | 0.55% | 5.39 | 5.54 | 194707 | 10651.38 | 1.94% | 0.00 |
| 2025-04-02 | 5.49 | 5.49 | 0.00 | 0.00% | 5.45 | 5.57 | 159313 | 8788.60 | 1.59% | 0.00 |
| 2025-04-01 | 5.50 | 5.49 | 0.00 | 0.00% | 5.48 | 5.58 | 186336 | 10298.21 | 1.85% | 0.00 |
| 2025-03-31 | 5.50 | 5.49 | -0.06 | -1.08% | 5.27 | 5.56 | 360432 | 19492.69 | 3.59% | 0.00 |
| 2025-03-28 | 5.70 | 5.55 | -0.16 | -2.80% | 5.55 | 5.76 | 304852 | 17169.54 | 3.03% | 0.00 |
| 2025-03-27 | 5.90 | 5.71 | -0.24 | -4.03% | 5.69 | 5.95 | 452647 | 26156.37 | 4.51% | 31.00 |
| 2025-03-26 | 5.99 | 5.95 | -0.10 | -1.65% | 5.84 | 6.11 | 395119 | 23636.53 | 3.93% | 0.00 |
| 2025-03-25 | 6.17 | 6.05 | -0.11 | -1.79% | 5.98 | 6.30 | 593706 | 36397.11 | 5.91% | 0.00 |
| 2025-03-24 | 5.97 | 6.16 | 0.15 | 2.50% | 5.83 | 6.22 | 748864 | 45320.74 | 7.46% | 18.00 |
| 2025-03-21 | 5.93 | 6.01 | 0.05 | 0.84% | 5.87 | 6.12 | 637992 | 38265.90 | 6.35% | 0.00 |
| 2025-03-20 | 5.79 | 5.96 | 0.16 | 2.76% | 5.77 | 6.05 | 585176 | 34751.84 | 5.83% | 56.00 |
| 2025-03-19 | 5.82 | 5.80 | -0.03 | -0.51% | 5.77 | 5.90 | 255168 | 14863.35 | 2.54% | 0.00 |
| 2025-03-18 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.90 | 285100 | 16652.54 | 2.84% | 0.00 |
| 2025-03-17 | 5.80 | 5.84 | 0.08 | 1.39% | 5.77 | 5.90 | 316402 | 18477.60 | 3.15% | 200.00 |
| 2025-03-14 | 5.64 | 5.76 | 0.08 | 1.41% | 5.59 | 5.79 | 274892 | 15688.91 | 2.74% | 30.00 |
| 2025-03-13 | 5.84 | 5.68 | -0.16 | -2.74% | 5.59 | 5.88 | 361792 | 20576.23 | 3.60% | 28.00 |
| 2025-03-12 | 5.73 | 5.84 | 0.13 | 2.28% | 5.71 | 5.91 | 495858 | 28882.61 | 4.94% | 18.00 |
| 2025-03-11 | 5.67 | 5.71 | -0.04 | -0.70% | 5.60 | 5.75 | 308743 | 17521.96 | 3.07% | 0.00 |
| 2025-03-10 | 5.73 | 5.75 | -0.01 | -0.17% | 5.70 | 5.81 | 293887 | 16899.79 | 2.93% | 7.00 |
| 2025-03-07 | 5.82 | 5.76 | -0.11 | -1.87% | 5.71 | 5.96 | 520820 | 30375.48 | 5.18% | 22.00 |
| 2025-03-06 | 5.85 | 5.87 | -0.04 | -0.68% | 5.78 | 5.99 | 773670 | 45334.91 | 7.70% | 0.00 |
| 2025-03-05 | 5.44 | 5.91 | 0.46 | 8.44% | 5.33 | 6.40 | 1179914 | 69102.59 | 11.75% | 154.00 |
| 2025-03-04 | 5.32 | 5.45 | 0.11 | 2.06% | 5.27 | 5.48 | 269200 | 14594.78 | 2.68% | 0.00 |
| 2025-03-03 | 5.40 | 5.34 | -0.09 | -1.66% | 5.27 | 5.52 | 338361 | 18289.03 | 3.37% | 0.00 |
| 2025-02-28 | 5.70 | 5.43 | -0.31 | -5.40% | 5.40 | 5.71 | 402601 | 22299.34 | 4.01% | 0.00 |
| 2025-02-27 | 5.70 | 5.74 | 0.06 | 1.06% | 5.60 | 5.84 | 557035 | 31965.21 | 5.55% | 22.00 |
| 2025-02-26 | 5.62 | 5.68 | 0.04 | 0.71% | 5.62 | 5.72 | 431446 | 24499.91 | 4.30% | 0.00 |
| 2025-02-25 | 5.51 | 5.64 | 0.04 | 0.71% | 5.46 | 5.74 | 458285 | 25844.36 | 4.56% | 0.00 |
| 2025-02-24 | 5.63 | 5.60 | 0.05 | 0.90% | 5.54 | 5.70 | 469940 | 26417.43 | 4.68% | 0.00 |
| 2025-02-21 | 5.64 | 5.55 | -0.08 | -1.42% | 5.49 | 5.65 | 506879 | 28070.79 | 5.05% | 0.00 |
| 2025-02-20 | 5.35 | 5.63 | 0.28 | 5.23% | 5.27 | 5.65 | 755819 | 41615.84 | 7.52% | 0.00 |
| 2025-02-19 | 5.17 | 5.35 | 0.18 | 3.48% | 5.17 | 5.37 | 390480 | 20808.26 | 3.89% | 27.00 |
| 2025-02-18 | 5.38 | 5.17 | -0.19 | -3.54% | 5.14 | 5.40 | 304664 | 16053.14 | 3.03% | 0.00 |
| 2025-02-17 | 5.20 | 5.36 | 0.17 | 3.28% | 5.18 | 5.40 | 367036 | 19528.19 | 3.65% | 66.00 |
| 2025-02-14 | 5.25 | 5.19 | -0.09 | -1.70% | 5.15 | 5.29 | 259988 | 13546.19 | 2.59% | 0.00 |
| 2025-02-13 | 5.35 | 5.28 | -0.05 | -0.94% | 5.27 | 5.41 | 325971 | 17398.77 | 3.25% | 0.00 |
| 2025-02-12 | 5.29 | 5.33 | 0.04 | 0.76% | 5.26 | 5.35 | 234221 | 12434.41 | 2.33% | 18.00 |
| 2025-02-11 | 5.39 | 5.29 | -0.11 | -2.04% | 5.25 | 5.39 | 298290 | 15812.12 | 2.97% | 0.00 |
| 2025-02-10 | 5.42 | 5.40 | -0.01 | -0.18% | 5.34 | 5.44 | 298574 | 16073.14 | 2.97% | 0.00 |
| 2025-02-07 | 5.40 | 5.41 | 0.03 | 0.56% | 5.31 | 5.47 | 384625 | 20822.92 | 3.83% | 0.00 |
| 2025-02-06 | 5.24 | 5.38 | 0.11 | 2.09% | 5.19 | 5.39 | 314037 | 16752.54 | 3.13% | 0.00 |
| 2025-02-05 | 5.13 | 5.27 | 0.18 | 3.54% | 5.11 | 5.31 | 256240 | 13386.75 | 2.55% | 10.00 |
| 2025-01-27 | 5.23 | 5.09 | -0.13 | -2.49% | 5.09 | 5.28 | 190092 | 9799.97 | 1.89% | 0.00 |
| 2025-01-24 | 5.15 | 5.22 | 0.05 | 0.97% | 5.08 | 5.22 | 190278 | 9816.87 | 1.89% | 0.00 |
| 2025-01-23 | 5.20 | 5.17 | 0.02 | 0.39% | 5.17 | 5.35 | 272781 | 14363.24 | 2.72% | 0.00 |
| 2025-01-22 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.22 | 154809 | 7992.42 | 1.54% | 0.00 |
| 2025-01-21 | 5.23 | 5.21 | 0.01 | 0.19% | 5.12 | 5.25 | 172493 | 8942.53 | 1.72% | 15.00 |
| 2025-01-20 | 5.23 | 5.20 | 0.03 | 0.58% | 5.17 | 5.28 | 169757 | 8833.54 | 1.69% | 0.00 |
| 2025-01-17 | 5.18 | 5.17 | -0.02 | -0.39% | 5.14 | 5.23 | 181556 | 9407.91 | 1.81% | 0.00 |
| 2025-01-16 | 5.20 | 5.19 | 0.04 | 0.78% | 5.14 | 5.36 | 250404 | 13139.50 | 2.49% | 0.00 |
| 2025-01-15 | 5.26 | 5.15 | -0.12 | -2.28% | 5.13 | 5.28 | 241939 | 12569.22 | 2.41% | 42.00 |
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。
