| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.53 | 11.58 | 1.09 | 10.39% | 10.53 | 11.64 | 687634 | 77372.88 | 6.84% | 46.00 |
| 2026-03-24 | 10.60 | 10.49 | 0.00 | 0.00% | 10.01 | 10.68 | 512183 | 53044.29 | 5.09% | 6.00 |
| 2026-03-23 | 10.15 | 10.49 | -0.23 | -2.15% | 10.13 | 10.84 | 580799 | 61031.74 | 5.78% | 0.00 |
| 2026-03-20 | 11.54 | 10.72 | -1.03 | -8.77% | 10.60 | 11.82 | 891264 | 98682.15 | 8.86% | 0.00 |
| 2026-03-19 | 11.70 | 11.75 | -0.10 | -0.84% | 11.47 | 11.99 | 551874 | 64497.98 | 5.49% | 40.00 |
| 2026-03-18 | 11.16 | 11.85 | 0.60 | 5.33% | 11.13 | 11.94 | 743661 | 86659.96 | 7.40% | 12.00 |
| 2026-03-17 | 10.87 | 11.25 | 0.44 | 4.07% | 10.56 | 11.59 | 650890 | 72366.98 | 6.47% | 0.00 |
| 2026-03-16 | 10.89 | 10.81 | -0.05 | -0.46% | 10.57 | 10.95 | 407452 | 43907.64 | 4.05% | 49.00 |
| 2026-03-13 | 10.28 | 10.86 | 0.55 | 5.33% | 10.10 | 11.11 | 713860 | 76703.09 | 7.10% | 4.00 |
| 2026-03-12 | 10.07 | 10.31 | 0.17 | 1.68% | 9.77 | 10.41 | 538496 | 54201.58 | 5.36% | 0.00 |
| 2026-03-11 | 10.20 | 10.14 | 0.01 | 0.10% | 9.99 | 10.47 | 474138 | 48388.26 | 4.72% | 0.00 |
| 2026-03-10 | 10.15 | 10.13 | 0.18 | 1.81% | 9.98 | 10.58 | 329041 | 33361.03 | 3.27% | 0.00 |
| 2026-03-09 | 10.10 | 9.95 | -0.19 | -1.87% | 9.72 | 10.10 | 445368 | 43997.59 | 4.43% | 0.00 |
| 2026-03-06 | 9.78 | 10.14 | 0.25 | 2.53% | 9.61 | 10.24 | 543794 | 54176.56 | 5.41% | 0.00 |
| 2026-03-05 | 9.45 | 9.89 | 0.65 | 7.03% | 9.35 | 10.04 | 785662 | 77029.02 | 7.81% | 24.00 |
| 2026-03-04 | 9.05 | 9.24 | 0.10 | 1.09% | 8.95 | 9.79 | 483287 | 45348.91 | 4.81% | 0.00 |
| 2026-03-03 | 9.68 | 9.14 | -0.55 | -5.68% | 9.05 | 9.95 | 549202 | 51369.59 | 5.46% | 0.00 |
| 2026-03-02 | 9.30 | 9.69 | 0.29 | 3.09% | 9.28 | 9.88 | 498451 | 47935.90 | 4.96% | 6.00 |
| 2026-02-27 | 9.44 | 9.40 | -0.11 | -1.16% | 9.27 | 9.50 | 352880 | 33106.80 | 3.51% | 0.00 |
| 2026-02-26 | 9.18 | 9.51 | 0.37 | 4.05% | 9.13 | 9.58 | 515095 | 48374.32 | 5.12% | 14.00 |
| 2026-02-25 | 9.08 | 9.14 | 0.05 | 0.55% | 8.94 | 9.19 | 273752 | 24885.92 | 2.72% | 14.00 |
| 2026-02-24 | 8.75 | 9.09 | 0.49 | 5.70% | 8.70 | 9.25 | 504869 | 45791.89 | 5.02% | 0.00 |
| 2026-02-13 | 8.43 | 8.60 | 0.10 | 1.18% | 8.39 | 8.72 | 352010 | 30294.92 | 3.50% | 0.00 |
| 2026-02-12 | 8.22 | 8.50 | 0.29 | 3.53% | 8.19 | 8.70 | 453967 | 38251.46 | 4.52% | 1.00 |
| 2026-02-11 | 8.17 | 8.21 | 0.04 | 0.49% | 8.11 | 8.35 | 227441 | 18686.56 | 2.26% | 0.00 |
| 2026-02-10 | 8.22 | 8.17 | -0.05 | -0.61% | 8.16 | 8.39 | 250469 | 20641.54 | 2.49% | 0.00 |
| 2026-02-09 | 8.25 | 8.22 | 0.15 | 1.86% | 8.08 | 8.32 | 293122 | 24016.05 | 2.92% | 0.00 |
| 2026-02-06 | 8.02 | 8.07 | -0.02 | -0.25% | 7.93 | 8.38 | 388443 | 31890.49 | 3.86% | 6.00 |
| 2026-02-05 | 8.15 | 8.09 | -0.10 | -1.22% | 8.07 | 8.35 | 316437 | 25966.25 | 3.15% | 0.00 |
| 2026-02-04 | 8.27 | 8.19 | -0.17 | -2.03% | 8.10 | 8.36 | 327256 | 26872.55 | 3.25% | 0.00 |
| 2026-02-03 | 8.28 | 8.36 | 0.11 | 1.33% | 7.96 | 8.40 | 466865 | 38325.90 | 4.64% | 0.00 |
| 2026-02-02 | 8.58 | 8.25 | -0.38 | -4.40% | 8.17 | 8.64 | 489427 | 40928.68 | 4.87% | 0.00 |
| 2026-01-30 | 8.65 | 8.63 | 0.08 | 0.94% | 8.28 | 8.78 | 508779 | 43440.94 | 5.06% | 0.00 |
| 2026-01-29 | 8.68 | 8.55 | -0.09 | -1.04% | 8.36 | 8.86 | 437729 | 37704.27 | 4.35% | 0.00 |
| 2026-01-28 | 8.63 | 8.64 | 0.02 | 0.23% | 8.51 | 8.98 | 644699 | 56034.63 | 6.41% | 0.00 |
| 2026-01-27 | 8.05 | 8.62 | 0.63 | 7.88% | 7.96 | 8.88 | 900265 | 75718.88 | 8.95% | 9.00 |
| 2026-01-26 | 8.09 | 7.99 | -0.05 | -0.62% | 7.96 | 8.40 | 538372 | 43684.12 | 5.35% | 46.00 |
| 2026-01-23 | 8.07 | 8.04 | 0.00 | 0.00% | 7.97 | 8.42 | 634734 | 51667.55 | 6.31% | 34.00 |
| 2026-01-22 | 8.10 | 8.04 | -0.06 | -0.74% | 7.86 | 8.10 | 510476 | 40669.76 | 5.08% | 8.00 |
| 2026-01-21 | 7.43 | 8.10 | 0.62 | 8.29% | 7.32 | 8.23 | 788075 | 62021.07 | 7.84% | 20.00 |
| 2026-01-20 | 7.92 | 7.48 | -0.45 | -5.67% | 7.37 | 7.92 | 683565 | 51648.20 | 6.80% | 14.00 |
| 2026-01-19 | 7.55 | 7.93 | 0.37 | 4.89% | 7.50 | 8.05 | 744323 | 58310.56 | 7.40% | 20.00 |
| 2026-01-16 | 7.62 | 7.56 | -0.14 | -1.82% | 7.48 | 7.70 | 443377 | 33566.22 | 4.41% | 0.00 |
| 2026-01-15 | 7.37 | 7.70 | 0.28 | 3.77% | 7.28 | 7.82 | 728202 | 55497.20 | 7.24% | 2.00 |
| 2026-01-14 | 7.45 | 7.42 | -0.04 | -0.54% | 7.26 | 7.62 | 650293 | 48374.20 | 6.47% | 0.00 |
| 2026-01-13 | 7.60 | 7.46 | -0.20 | -2.61% | 7.33 | 7.74 | 632307 | 47430.52 | 6.29% | 0.00 |
| 2026-01-12 | 7.60 | 7.66 | 0.20 | 2.68% | 7.44 | 7.74 | 861673 | 65455.08 | 8.57% | 0.00 |
| 2026-01-09 | 6.91 | 7.46 | 0.65 | 9.54% | 6.85 | 7.60 | 982765 | 71493.47 | 9.77% | 0.00 |
| 2026-01-08 | 6.99 | 6.81 | -0.16 | -2.30% | 6.78 | 7.03 | 456230 | 31246.39 | 4.54% | 8.00 |
| 2026-01-07 | 6.72 | 6.97 | 0.21 | 3.11% | 6.70 | 7.18 | 786920 | 54940.57 | 7.83% | 0.00 |
| 2026-01-06 | 6.87 | 6.76 | -0.08 | -1.17% | 6.64 | 6.97 | 684972 | 46494.17 | 6.81% | 0.00 |
| 2026-01-05 | 7.00 | 6.84 | 0.01 | 0.15% | 6.32 | 7.05 | 1146833 | 76214.54 | 11.41% | 0.00 |
| 2025-12-31 | 6.55 | 6.83 | 0.32 | 4.92% | 6.43 | 6.97 | 716788 | 48176.38 | 7.13% | 0.00 |
| 2025-12-30 | 6.32 | 6.51 | 0.14 | 2.20% | 6.30 | 6.58 | 500857 | 32423.63 | 4.98% | 10.00 |
| 2025-12-29 | 6.50 | 6.37 | -0.21 | -3.19% | 6.34 | 6.58 | 598839 | 38608.64 | 5.96% | 0.00 |
| 2025-12-26 | 6.53 | 6.58 | 0.13 | 2.02% | 6.38 | 6.67 | 863405 | 56535.21 | 8.59% | 0.00 |
| 2025-12-25 | 6.28 | 6.45 | 0.23 | 3.70% | 6.16 | 6.50 | 796376 | 50508.20 | 7.92% | 0.00 |
| 2025-12-24 | 5.92 | 6.22 | 0.28 | 4.71% | 5.92 | 6.28 | 765624 | 47058.84 | 7.61% | 10.00 |
| 2025-12-23 | 5.98 | 5.94 | 0.01 | 0.17% | 5.88 | 6.06 | 543774 | 32364.27 | 5.41% | 0.00 |
| 2025-12-22 | 5.61 | 5.93 | 0.40 | 7.23% | 5.60 | 6.11 | 962656 | 56914.85 | 9.57% | 0.00 |
| 2025-12-19 | 5.34 | 5.53 | 0.20 | 3.75% | 5.33 | 5.58 | 317965 | 17369.56 | 3.16% | 0.00 |
| 2025-12-18 | 5.27 | 5.33 | 0.03 | 0.57% | 5.25 | 5.36 | 167436 | 8918.16 | 1.67% | 27.00 |
| 2025-12-17 | 5.25 | 5.30 | 0.04 | 0.76% | 5.22 | 5.32 | 210462 | 11091.05 | 2.09% | 0.00 |
| 2025-12-16 | 5.39 | 5.26 | -0.13 | -2.41% | 5.25 | 5.39 | 257595 | 13663.66 | 2.56% | 0.00 |
| 2025-12-15 | 5.46 | 5.39 | -0.12 | -2.18% | 5.38 | 5.49 | 225285 | 12233.66 | 2.24% | 0.00 |
| 2025-12-12 | 5.48 | 5.51 | 0.06 | 1.10% | 5.44 | 5.53 | 205169 | 11271.52 | 2.04% | 0.00 |
| 2025-12-11 | 5.66 | 5.45 | -0.20 | -3.54% | 5.44 | 5.67 | 380143 | 21018.60 | 3.78% | 0.00 |
| 2025-12-10 | 5.66 | 5.65 | -0.04 | -0.70% | 5.60 | 5.71 | 284419 | 16048.62 | 2.83% | 0.00 |
| 2025-12-09 | 5.79 | 5.69 | -0.02 | -0.35% | 5.69 | 5.85 | 426013 | 24631.54 | 4.24% | 0.00 |
| 2025-12-08 | 5.68 | 5.71 | 0.04 | 0.71% | 5.66 | 5.76 | 324634 | 18577.58 | 3.23% | 10.00 |
| 2025-12-05 | 5.61 | 5.67 | 0.05 | 0.89% | 5.60 | 5.68 | 297712 | 16809.04 | 2.96% | 0.00 |
| 2025-12-04 | 5.87 | 5.62 | -0.30 | -5.07% | 5.61 | 5.91 | 573506 | 32819.08 | 5.70% | 0.00 |
| 2025-12-03 | 5.81 | 5.92 | 0.09 | 1.54% | 5.71 | 6.06 | 680848 | 39971.66 | 6.77% | 49.00 |
| 2025-12-02 | 5.85 | 5.83 | -0.05 | -0.85% | 5.70 | 5.98 | 652097 | 37998.99 | 6.49% | 0.00 |
| 2025-12-01 | 5.95 | 5.88 | -0.22 | -3.61% | 5.81 | 5.99 | 980327 | 57689.07 | 9.75% | 36.00 |
| 2025-11-28 | 6.19 | 6.10 | -0.13 | -2.09% | 5.99 | 6.28 | 818764 | 49977.48 | 8.14% | 10.00 |
| 2025-11-27 | 6.59 | 6.23 | 0.01 | 0.16% | 6.16 | 6.85 | 1264634 | 81626.25 | 12.58% | 67.00 |
| 2025-11-26 | 6.26 | 6.22 | -0.14 | -2.20% | 6.05 | 6.28 | 1015970 | 62563.31 | 10.10% | 0.00 |
| 2025-11-25 | 5.95 | 6.36 | 0.36 | 6.00% | 5.91 | 6.65 | 1509506 | 94381.68 | 15.01% | 23.00 |
| 2025-11-24 | 6.04 | 6.00 | 0.07 | 1.18% | 5.88 | 6.09 | 876633 | 52363.73 | 8.72% | 92.00 |
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。
