| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 5.73 | 5.93 | 0.14 | 2.42% | 5.69 | 6.11 | 1278997 | 75590.61 | 12.72% | 14.00 |
| 2025-11-20 | 5.72 | 5.79 | 0.05 | 0.87% | 5.70 | 5.87 | 711701 | 41372.71 | 7.08% | 5.00 |
| 2025-11-19 | 5.56 | 5.74 | 0.15 | 2.68% | 5.55 | 5.81 | 597829 | 34102.70 | 5.95% | 0.00 |
| 2025-11-18 | 5.72 | 5.59 | -0.15 | -2.61% | 5.54 | 5.73 | 352654 | 19744.73 | 3.51% | 0.00 |
| 2025-11-17 | 5.75 | 5.74 | 0.03 | 0.53% | 5.68 | 5.82 | 332960 | 19067.97 | 3.31% | 0.00 |
| 2025-11-14 | 5.59 | 5.71 | 0.08 | 1.42% | 5.58 | 5.78 | 448377 | 25673.16 | 4.46% | 7.00 |
| 2025-11-13 | 5.58 | 5.63 | 0.03 | 0.54% | 5.54 | 5.67 | 239781 | 13468.86 | 2.38% | 0.00 |
| 2025-11-12 | 5.68 | 5.60 | -0.10 | -1.75% | 5.53 | 5.70 | 302543 | 16897.04 | 3.01% | 0.00 |
| 2025-11-11 | 5.65 | 5.70 | 0.07 | 1.24% | 5.63 | 5.73 | 320271 | 18219.51 | 3.19% | 112.00 |
| 2025-11-10 | 5.63 | 5.63 | -0.02 | -0.35% | 5.60 | 5.69 | 214844 | 12100.73 | 2.14% | 0.00 |
| 2025-11-07 | 5.66 | 5.65 | -0.03 | -0.53% | 5.63 | 5.68 | 222566 | 12587.45 | 2.21% | 0.00 |
| 2025-11-06 | 5.67 | 5.68 | -0.01 | -0.18% | 5.65 | 5.72 | 284606 | 16162.90 | 2.83% | 0.00 |
| 2025-11-05 | 5.49 | 5.69 | 0.17 | 3.08% | 5.46 | 5.72 | 499666 | 28176.22 | 4.97% | 0.00 |
| 2025-11-04 | 5.58 | 5.52 | -0.08 | -1.43% | 5.48 | 5.59 | 217285 | 12022.44 | 2.16% | 0.00 |
| 2025-11-03 | 5.54 | 5.60 | 0.05 | 0.90% | 5.53 | 5.60 | 242740 | 13525.18 | 2.41% | 20.00 |
| 2025-10-31 | 5.50 | 5.55 | 0.04 | 0.73% | 5.49 | 5.59 | 217792 | 12096.59 | 2.17% | 0.00 |
| 2025-10-30 | 5.60 | 5.51 | -0.11 | -1.96% | 5.48 | 5.63 | 274577 | 15258.75 | 2.73% | 0.00 |
| 2025-10-29 | 5.58 | 5.62 | 0.02 | 0.36% | 5.52 | 5.62 | 221508 | 12333.43 | 2.20% | 20.00 |
| 2025-10-28 | 5.60 | 5.60 | -0.02 | -0.36% | 5.55 | 5.66 | 279183 | 15657.10 | 2.78% | 0.00 |
| 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 |
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。
