| 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 | 19.71 | 19.58 | 0.48 | 2.51% | 19.47 | 20.32 | 413180 | 82233.26 | 5.38% | 8.00 |
| 2026-03-24 | 18.60 | 19.10 | 0.82 | 4.49% | 18.23 | 19.10 | 389499 | 72798.65 | 5.07% | 6.00 |
| 2026-03-23 | 18.77 | 18.28 | -0.80 | -4.19% | 18.08 | 18.95 | 401229 | 74235.30 | 5.23% | 0.00 |
| 2026-03-20 | 20.24 | 19.08 | -0.78 | -3.93% | 19.01 | 20.63 | 411072 | 80989.91 | 5.35% | 7.00 |
| 2026-03-19 | 20.39 | 19.86 | -0.89 | -4.29% | 19.74 | 20.43 | 372592 | 74620.80 | 4.85% | 0.00 |
| 2026-03-18 | 20.08 | 20.75 | 0.85 | 4.27% | 19.84 | 20.88 | 426516 | 87008.40 | 5.56% | 0.00 |
| 2026-03-17 | 20.59 | 19.90 | -0.54 | -2.64% | 19.81 | 20.79 | 351562 | 71328.02 | 4.58% | 0.00 |
| 2026-03-16 | 20.59 | 20.44 | -0.17 | -0.82% | 19.76 | 20.70 | 472439 | 95612.38 | 6.16% | 20.00 |
| 2026-03-13 | 21.17 | 20.61 | -0.66 | -3.10% | 20.40 | 21.49 | 456435 | 95284.85 | 5.95% | 0.00 |
| 2026-03-12 | 22.61 | 21.27 | -1.49 | -6.55% | 21.07 | 22.65 | 578766 | 125288.26 | 7.54% | 0.00 |
| 2026-03-11 | 23.56 | 22.76 | -1.18 | -4.93% | 22.24 | 23.79 | 600125 | 136726.64 | 7.82% | 0.00 |
| 2026-03-10 | 24.53 | 23.94 | -0.27 | -1.12% | 23.56 | 24.78 | 453695 | 108780.12 | 5.91% | 3.00 |
| 2026-03-09 | 23.76 | 24.21 | -0.72 | -2.89% | 22.92 | 24.42 | 640534 | 151945.50 | 8.35% | 10.00 |
| 2026-03-06 | 25.01 | 24.93 | -0.46 | -1.81% | 24.65 | 26.20 | 660872 | 166839.55 | 8.61% | 0.00 |
| 2026-03-05 | 22.96 | 25.39 | 3.21 | 14.47% | 22.68 | 26.35 | 871841 | 216846.84 | 11.36% | 11.00 |
| 2026-03-04 | 20.97 | 22.18 | 1.11 | 5.27% | 20.84 | 22.82 | 604882 | 133976.66 | 7.88% | 24.00 |
| 2026-03-03 | 23.60 | 21.07 | -2.96 | -12.32% | 21.02 | 23.78 | 772813 | 169460.72 | 10.07% | 0.00 |
| 2026-03-02 | 24.84 | 24.03 | -1.10 | -4.38% | 23.72 | 25.43 | 574242 | 139458.19 | 7.48% | 38.00 |
| 2026-02-27 | 24.95 | 25.13 | 0.13 | 0.52% | 24.28 | 25.47 | 701859 | 175249.25 | 9.15% | 9.00 |
| 2026-02-26 | 21.77 | 25.00 | 3.61 | 16.88% | 20.83 | 25.40 | 1128236 | 260188.62 | 14.70% | 174.00 |
| 2026-02-25 | 21.96 | 21.39 | -0.28 | -1.29% | 21.21 | 22.38 | 619433 | 134179.91 | 8.07% | 12.00 |
| 2026-02-24 | 20.02 | 21.67 | 1.79 | 9.00% | 20.02 | 22.65 | 973773 | 209358.11 | 12.69% | 35.00 |
| 2026-02-13 | 20.71 | 19.88 | -1.20 | -5.69% | 19.71 | 21.64 | 1054507 | 217255.06 | 13.74% | 22.00 |
| 2026-02-12 | 18.44 | 21.08 | 3.51 | 19.98% | 18.33 | 21.08 | 1194548 | 240066.36 | 15.57% | 1028.60 |
| 2026-02-11 | 16.00 | 17.57 | -0.51 | -2.82% | 15.55 | 18.88 | 1471126 | 252151.75 | 19.17% | 87.00 |
| 2026-02-10 | 19.18 | 18.08 | -1.10 | -5.74% | 17.50 | 19.30 | 379350 | 69024.38 | 11.11% | 9.00 |
| 2026-02-09 | 18.00 | 19.18 | 1.37 | 7.69% | 17.74 | 19.40 | 282400 | 52686.51 | 8.27% | 0.00 |
| 2026-02-06 | 18.51 | 17.81 | -0.54 | -2.94% | 17.69 | 18.51 | 152954 | 27414.71 | 4.48% | 4.00 |
| 2026-02-05 | 18.30 | 18.35 | -0.28 | -1.50% | 18.29 | 18.95 | 222129 | 41176.93 | 6.51% | 0.00 |
| 2026-02-04 | 16.51 | 18.63 | 2.02 | 12.16% | 16.51 | 19.05 | 421322 | 75899.46 | 12.34% | 5.00 |
| 2026-02-03 | 16.05 | 16.61 | 0.59 | 3.68% | 15.81 | 16.73 | 182901 | 29991.27 | 5.36% | 0.00 |
| 2026-02-02 | 16.69 | 16.02 | -0.67 | -4.01% | 15.97 | 16.69 | 178683 | 29035.48 | 5.24% | 0.00 |
| 2026-01-30 | 17.62 | 16.69 | -0.97 | -5.49% | 16.56 | 17.70 | 313094 | 53143.98 | 9.17% | 0.00 |
| 2026-01-29 | 16.96 | 17.66 | 0.77 | 4.56% | 16.93 | 19.10 | 459711 | 83565.25 | 13.47% | 0.00 |
| 2026-01-28 | 17.75 | 16.89 | -1.04 | -5.80% | 16.81 | 17.91 | 278239 | 47698.90 | 8.15% | 0.00 |
| 2026-01-27 | 18.00 | 17.93 | -0.10 | -0.55% | 17.11 | 18.68 | 219341 | 39297.97 | 6.43% | 0.00 |
| 2026-01-26 | 19.17 | 18.03 | -1.04 | -5.45% | 17.90 | 19.49 | 314467 | 58276.80 | 9.21% | 0.00 |
| 2026-01-23 | 18.72 | 19.07 | 0.30 | 1.60% | 17.86 | 19.19 | 450147 | 83689.12 | 13.19% | 2.00 |
| 2026-01-22 | 15.70 | 18.77 | 2.90 | 18.27% | 15.66 | 18.99 | 664638 | 117230.80 | 19.47% | 31.00 |
| 2026-01-21 | 15.52 | 15.87 | 0.46 | 2.99% | 15.29 | 16.52 | 313762 | 50233.39 | 9.19% | 30.00 |
| 2026-01-20 | 15.25 | 15.41 | 0.19 | 1.25% | 15.11 | 16.50 | 282911 | 44645.97 | 8.29% | 3.00 |
| 2026-01-19 | 14.80 | 15.22 | 0.41 | 2.77% | 14.37 | 15.31 | 231564 | 34944.69 | 6.78% | 0.00 |
| 2026-01-16 | 15.06 | 14.81 | -0.05 | -0.34% | 14.50 | 15.29 | 199076 | 29524.32 | 5.83% | 4.00 |
| 2026-01-15 | 14.30 | 14.86 | 0.71 | 5.02% | 14.06 | 15.50 | 374258 | 55678.04 | 10.97% | 12.00 |
| 2026-01-14 | 13.80 | 14.15 | 0.35 | 2.54% | 13.60 | 14.16 | 185461 | 25861.70 | 5.43% | 136.00 |
| 2026-01-13 | 13.93 | 13.80 | -0.04 | -0.29% | 13.67 | 14.24 | 164774 | 22933.83 | 4.83% | 0.00 |
| 2026-01-12 | 13.91 | 13.84 | 0.14 | 1.02% | 13.60 | 13.94 | 154826 | 21330.87 | 4.54% | 0.00 |
| 2026-01-09 | 13.32 | 13.70 | 0.36 | 2.70% | 13.30 | 13.72 | 156089 | 21140.85 | 4.57% | 0.00 |
| 2026-01-08 | 12.96 | 13.34 | 0.37 | 2.85% | 12.90 | 13.39 | 118668 | 15743.44 | 3.48% | 3.00 |
| 2026-01-07 | 13.09 | 12.97 | -0.18 | -1.37% | 12.95 | 13.29 | 95847 | 12535.58 | 2.81% | 0.00 |
| 2026-01-06 | 13.06 | 13.15 | 0.16 | 1.23% | 12.91 | 13.22 | 81133 | 10637.17 | 2.38% | 8.00 |
| 2026-01-05 | 13.05 | 12.99 | -0.06 | -0.46% | 12.89 | 13.06 | 70274 | 9116.59 | 2.06% | 0.00 |
| 2025-12-31 | 13.04 | 13.05 | 0.14 | 1.08% | 12.84 | 13.17 | 74426 | 9674.11 | 2.18% | 5.00 |
| 2025-12-30 | 13.15 | 12.91 | -0.28 | -2.12% | 12.86 | 13.15 | 83938 | 10898.52 | 2.46% | 0.00 |
| 2025-12-29 | 12.85 | 13.19 | 0.37 | 2.89% | 12.85 | 13.54 | 121514 | 16071.90 | 3.56% | 0.00 |
| 2025-12-26 | 12.85 | 12.82 | -0.02 | -0.16% | 12.70 | 13.06 | 78515 | 10129.81 | 2.30% | 0.00 |
| 2025-12-25 | 12.71 | 12.84 | 0.16 | 1.26% | 12.60 | 12.91 | 66380 | 8487.23 | 1.94% | 0.00 |
| 2025-12-24 | 12.49 | 12.68 | 0.25 | 2.01% | 12.40 | 12.73 | 62469 | 7883.76 | 1.83% | 0.00 |
| 2025-12-23 | 12.75 | 12.43 | -0.36 | -2.81% | 12.40 | 12.75 | 81761 | 10236.12 | 2.40% | 0.00 |
| 2025-12-22 | 13.05 | 12.79 | -0.06 | -0.47% | 12.70 | 13.06 | 81629 | 10482.85 | 2.39% | 1.00 |
| 2025-12-19 | 12.98 | 12.85 | 0.02 | 0.16% | 12.80 | 13.02 | 56682 | 7298.21 | 1.66% | 0.00 |
| 2025-12-18 | 12.75 | 12.83 | 0.05 | 0.39% | 12.64 | 13.10 | 72253 | 9306.23 | 2.12% | 6.00 |
| 2025-12-17 | 12.79 | 12.78 | -0.16 | -1.24% | 12.47 | 12.94 | 93808 | 11893.75 | 2.75% | 0.00 |
| 2025-12-16 | 13.31 | 12.94 | -0.48 | -3.58% | 12.88 | 13.36 | 113833 | 14862.32 | 3.34% | 0.00 |
| 2025-12-15 | 12.81 | 13.42 | 0.46 | 3.55% | 12.79 | 13.73 | 188445 | 25114.90 | 5.52% | 3.00 |
| 2025-12-12 | 12.39 | 12.96 | 0.59 | 4.77% | 12.24 | 13.12 | 194856 | 25101.53 | 5.71% | 0.00 |
| 2025-12-11 | 12.53 | 12.37 | -0.12 | -0.96% | 12.35 | 13.00 | 103055 | 13053.51 | 3.02% | 0.00 |
| 2025-12-10 | 12.40 | 12.49 | 0.11 | 0.89% | 12.26 | 12.58 | 61727 | 7652.08 | 1.81% | 1.00 |
| 2025-12-09 | 12.50 | 12.38 | -0.20 | -1.59% | 12.34 | 12.60 | 49578 | 6176.94 | 1.45% | 0.00 |
| 2025-12-08 | 12.60 | 12.58 | 0.02 | 0.16% | 12.53 | 12.72 | 54310 | 6842.75 | 1.59% | 0.00 |
| 2025-12-05 | 12.37 | 12.56 | 0.30 | 2.45% | 12.15 | 12.58 | 68240 | 8477.16 | 2.00% | 0.00 |
| 2025-12-04 | 12.28 | 12.26 | 0.00 | 0.00% | 12.06 | 12.43 | 55040 | 6737.29 | 1.61% | 0.00 |
| 2025-12-03 | 12.38 | 12.26 | -0.12 | -0.97% | 12.20 | 12.47 | 57305 | 7038.16 | 1.68% | 0.00 |
| 2025-12-02 | 12.65 | 12.38 | -0.31 | -2.44% | 12.30 | 12.65 | 79694 | 9887.54 | 2.33% | 0.00 |
| 2025-12-01 | 12.67 | 12.69 | -0.03 | -0.24% | 12.57 | 12.80 | 61783 | 7832.53 | 1.81% | 10.00 |
| 2025-11-28 | 12.62 | 12.72 | 0.06 | 0.47% | 12.56 | 12.84 | 55489 | 7038.16 | 1.63% | 0.00 |
| 2025-11-27 | 12.69 | 12.66 | 0.06 | 0.48% | 12.46 | 12.93 | 70229 | 8887.98 | 2.06% | 0.00 |
| 2025-11-26 | 13.00 | 12.60 | -0.40 | -3.08% | 12.51 | 13.10 | 105712 | 13471.56 | 3.10% | 5.00 |
| 2025-11-25 | 12.91 | 13.00 | 0.09 | 0.70% | 12.91 | 13.34 | 95747 | 12569.53 | 2.81% | 17.00 |
| 2025-11-24 | 13.00 | 12.91 | 0.11 | 0.86% | 12.68 | 13.06 | 88219 | 11362.35 | 2.58% | 0.00 |
海联讯(300277)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。
