| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-14 | 4.90 | 5.27 | 0.37 | 7.55% | 4.90 | 5.27 | 373689 | 19248.41 | 3.72% | 1.00 |
| 2025-01-13 | 4.88 | 4.90 | 0.07 | 1.45% | 4.67 | 4.97 | 230845 | 11196.59 | 2.30% | 0.00 |
| 2025-01-10 | 5.02 | 4.83 | -0.19 | -3.78% | 4.83 | 5.08 | 222659 | 11059.54 | 2.22% | 0.00 |
| 2025-01-09 | 4.92 | 5.02 | 0.07 | 1.41% | 4.89 | 5.08 | 217080 | 10870.40 | 2.16% | 0.00 |
| 2025-01-08 | 4.89 | 4.95 | 0.01 | 0.20% | 4.72 | 5.02 | 294008 | 14350.09 | 2.93% | 29.00 |
| 2025-01-07 | 4.81 | 4.94 | 0.12 | 2.49% | 4.76 | 4.95 | 227478 | 11039.52 | 2.26% | 36.00 |
| 2025-01-06 | 4.77 | 4.82 | 0.06 | 1.26% | 4.62 | 4.87 | 243924 | 11644.28 | 2.43% | 5.00 |
| 2025-01-03 | 5.03 | 4.76 | -0.29 | -5.74% | 4.75 | 5.09 | 336850 | 16457.82 | 3.35% | 42.00 |
| 2025-01-02 | 5.26 | 5.05 | -0.21 | -3.99% | 4.98 | 5.32 | 361436 | 18573.99 | 3.49% | 0.00 |
| 2024-12-31 | 5.45 | 5.26 | -0.13 | -2.41% | 5.24 | 5.57 | 322443 | 17394.60 | 3.11% | 0.00 |
| 2024-12-30 | 5.49 | 5.39 | -0.10 | -1.82% | 5.32 | 5.49 | 169433 | 9126.21 | 1.63% | 0.00 |
| 2024-12-27 | 5.43 | 5.49 | 0.07 | 1.29% | 5.43 | 5.56 | 217842 | 11979.80 | 2.10% | 0.00 |
| 2024-12-26 | 5.33 | 5.42 | 0.09 | 1.69% | 5.33 | 5.49 | 237393 | 12894.96 | 2.29% | 0.00 |
| 2024-12-25 | 5.58 | 5.33 | -0.24 | -4.31% | 5.27 | 5.59 | 335433 | 17996.13 | 3.24% | 0.00 |
| 2024-12-24 | 5.55 | 5.57 | 0.07 | 1.27% | 5.49 | 5.71 | 256329 | 14291.64 | 2.47% | 0.00 |
| 2024-12-23 | 5.84 | 5.50 | -0.37 | -6.30% | 5.48 | 5.89 | 436200 | 24506.89 | 4.21% | 40.00 |
| 2024-12-20 | 5.83 | 5.87 | 0.06 | 1.03% | 5.77 | 6.03 | 306547 | 18069.50 | 2.96% | 0.00 |
| 2024-12-19 | 5.88 | 5.81 | -0.16 | -2.68% | 5.74 | 5.99 | 430453 | 25048.99 | 4.15% | 0.00 |
| 2024-12-18 | 6.06 | 5.97 | -0.11 | -1.81% | 5.81 | 6.11 | 435317 | 26050.66 | 4.20% | 0.00 |
| 2024-12-17 | 6.55 | 6.08 | -0.56 | -8.43% | 6.03 | 6.60 | 746741 | 46750.12 | 7.20% | 0.00 |
| 2024-12-16 | 6.28 | 6.64 | 0.28 | 4.40% | 6.24 | 6.88 | 910328 | 59620.47 | 8.78% | 70.00 |
| 2024-12-13 | 6.55 | 6.36 | -0.27 | -4.07% | 6.35 | 6.67 | 675574 | 43760.65 | 6.52% | 0.00 |
| 2024-12-12 | 6.42 | 6.63 | 0.25 | 3.92% | 6.24 | 6.65 | 1008524 | 65467.30 | 9.73% | 22.00 |
| 2024-12-11 | 6.25 | 6.38 | 0.04 | 0.63% | 6.15 | 6.52 | 736044 | 46495.51 | 7.10% | 28.00 |
| 2024-12-10 | 6.25 | 6.34 | 0.29 | 4.79% | 6.14 | 6.65 | 1108576 | 70703.27 | 10.69% | 0.00 |
| 2024-12-09 | 6.13 | 6.05 | -0.07 | -1.14% | 5.97 | 6.28 | 413200 | 25132.26 | 3.99% | 1.00 |
| 2024-12-06 | 6.07 | 6.12 | 0.05 | 0.82% | 5.94 | 6.13 | 519874 | 31485.13 | 5.02% | 40.00 |
| 2024-12-05 | 6.09 | 6.07 | -0.04 | -0.65% | 6.01 | 6.17 | 516655 | 31422.46 | 4.98% | 15.00 |
| 2024-12-04 | 6.01 | 6.11 | 0.05 | 0.83% | 5.97 | 6.38 | 814035 | 50228.95 | 7.85% | 0.00 |
| 2024-12-03 | 6.14 | 6.06 | -0.06 | -0.98% | 5.93 | 6.28 | 710437 | 43000.03 | 6.85% | 0.00 |
| 2024-12-02 | 5.69 | 6.12 | 0.46 | 8.13% | 5.69 | 6.43 | 969452 | 58847.14 | 9.35% | 1.00 |
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。
