| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.23 | 14.06 | -0.18 | -1.26% | 14.02 | 14.26 | 77827 | 10973.12 | 2.28% | 0.00 |
| 2025-10-24 | 14.10 | 14.24 | 0.21 | 1.50% | 13.96 | 14.41 | 88820 | 12567.52 | 2.60% | 0.00 |
| 2025-10-23 | 14.16 | 14.03 | -0.30 | -2.09% | 13.74 | 14.37 | 94558 | 13207.57 | 2.77% | 15.00 |
| 2025-10-22 | 13.67 | 14.33 | 0.53 | 3.84% | 13.62 | 14.80 | 165538 | 23672.49 | 4.85% | 0.00 |
| 2025-10-21 | 13.74 | 13.80 | 0.10 | 0.73% | 13.55 | 13.97 | 70279 | 9658.84 | 2.06% | 10.00 |
| 2025-10-20 | 13.50 | 13.70 | 0.30 | 2.24% | 13.41 | 13.74 | 64477 | 8781.72 | 1.89% | 0.00 |
| 2025-10-17 | 14.01 | 13.40 | -0.65 | -4.63% | 13.40 | 14.03 | 110858 | 15119.23 | 3.25% | 0.00 |
| 2025-10-16 | 14.02 | 14.05 | -0.05 | -0.35% | 13.85 | 14.26 | 81904 | 11499.65 | 2.40% | 0.00 |
| 2025-10-15 | 13.83 | 14.10 | 0.29 | 2.10% | 13.83 | 14.20 | 79897 | 11231.54 | 2.34% | 0.00 |
| 2025-10-14 | 14.20 | 13.81 | -0.22 | -1.57% | 13.77 | 14.37 | 104046 | 14658.55 | 3.05% | 0.00 |
| 2025-10-13 | 13.60 | 14.03 | -0.47 | -3.24% | 13.60 | 14.18 | 114201 | 15985.05 | 3.35% | 0.00 |
| 2025-10-10 | 14.81 | 14.50 | -0.49 | -3.27% | 14.50 | 14.89 | 113822 | 16650.47 | 3.33% | 20.00 |
| 2025-10-09 | 14.90 | 14.99 | 0.09 | 0.60% | 14.47 | 15.31 | 184097 | 27277.73 | 5.39% | 1.00 |
| 2025-09-30 | 15.50 | 14.90 | -0.59 | -3.81% | 14.77 | 15.63 | 206003 | 30968.13 | 6.04% | 0.00 |
| 2025-09-29 | 15.90 | 15.49 | -0.04 | -0.26% | 15.47 | 16.27 | 191929 | 30296.91 | 5.62% | 10.00 |
| 2025-09-26 | 15.18 | 15.53 | 0.33 | 2.17% | 15.02 | 15.97 | 191155 | 29845.34 | 5.60% | 5.00 |
| 2025-09-25 | 15.56 | 15.20 | -0.61 | -3.86% | 15.17 | 15.86 | 196535 | 30265.07 | 5.76% | 19.00 |
| 2025-09-24 | 15.71 | 15.81 | -0.13 | -0.82% | 15.71 | 16.34 | 201471 | 32142.75 | 5.90% | 11.00 |
| 2025-09-23 | 16.20 | 15.94 | -0.53 | -3.22% | 15.72 | 16.39 | 238702 | 38193.41 | 6.99% | 165.00 |
| 2025-09-22 | 15.65 | 16.47 | 0.58 | 3.65% | 15.26 | 16.47 | 360801 | 57198.37 | 10.57% | 86.00 |
| 2025-09-19 | 16.56 | 15.89 | -0.66 | -3.99% | 15.77 | 16.90 | 405850 | 66323.52 | 11.89% | 14.00 |
| 2025-09-18 | 15.76 | 16.55 | 0.76 | 4.81% | 15.55 | 16.96 | 585477 | 94623.71 | 17.15% | 19.00 |
| 2025-09-17 | 15.56 | 15.79 | 0.06 | 0.38% | 15.28 | 16.35 | 398979 | 62920.90 | 11.69% | 26.00 |
| 2025-09-16 | 14.44 | 15.73 | 1.22 | 8.41% | 14.30 | 15.95 | 453167 | 68755.80 | 13.28% | 60.00 |
| 2025-09-15 | 14.97 | 14.51 | -0.70 | -4.60% | 14.42 | 15.10 | 338870 | 49650.59 | 9.93% | 2.00 |
| 2025-09-12 | 15.50 | 15.21 | -0.39 | -2.50% | 15.11 | 17.00 | 548327 | 86910.42 | 16.07% | 51.00 |
| 2025-09-11 | 14.98 | 15.60 | 0.38 | 2.50% | 14.56 | 15.96 | 365174 | 56768.99 | 10.70% | 11.00 |
| 2025-09-10 | 15.45 | 15.22 | -0.61 | -3.85% | 14.97 | 15.46 | 351803 | 53473.07 | 10.31% | 0.00 |
| 2025-09-09 | 14.80 | 15.83 | 1.02 | 6.89% | 14.33 | 15.94 | 629683 | 97587.52 | 18.45% | 5.00 |
| 2025-09-08 | 14.79 | 14.81 | -0.18 | -1.20% | 14.55 | 15.16 | 369176 | 54628.02 | 10.82% | 14.00 |
| 2025-09-05 | 14.90 | 14.99 | 0.46 | 3.17% | 14.21 | 15.27 | 500512 | 74208.30 | 14.66% | 0.00 |
| 2025-09-04 | 15.31 | 14.53 | -0.93 | -6.02% | 14.28 | 15.31 | 748818 | 110542.86 | 21.94% | 55.00 |
| 2025-09-03 | 13.71 | 15.46 | 2.58 | 20.03% | 13.67 | 15.46 | 862577 | 130402.33 | 25.27% | 0.00 |
| 2025-09-02 | 13.19 | 12.88 | -0.33 | -2.50% | 12.78 | 13.19 | 98852 | 12793.33 | 2.90% | 0.00 |
| 2025-09-01 | 12.94 | 13.21 | 0.22 | 1.69% | 12.94 | 13.38 | 108875 | 14403.64 | 3.19% | 0.00 |
| 2025-08-29 | 13.19 | 12.99 | -0.19 | -1.44% | 12.94 | 13.21 | 86397 | 11264.58 | 2.53% | 0.00 |
| 2025-08-28 | 13.16 | 13.18 | 0.05 | 0.38% | 12.71 | 13.30 | 140504 | 18302.16 | 4.12% | 0.00 |
| 2025-08-27 | 13.59 | 13.13 | -0.47 | -3.46% | 13.11 | 13.75 | 137047 | 18422.80 | 4.02% | 0.00 |
| 2025-08-26 | 13.29 | 13.60 | 0.31 | 2.33% | 13.20 | 13.79 | 173555 | 23591.31 | 5.08% | 0.00 |
| 2025-08-25 | 13.15 | 13.29 | 0.13 | 0.99% | 13.05 | 13.58 | 152825 | 20348.87 | 4.48% | 0.00 |
| 2025-08-22 | 13.08 | 13.16 | 0.06 | 0.46% | 12.98 | 13.16 | 87115 | 11395.32 | 2.55% | 0.00 |
| 2025-08-21 | 13.25 | 13.10 | -0.17 | -1.28% | 13.05 | 13.31 | 73765 | 9719.98 | 2.16% | 0.00 |
| 2025-08-20 | 13.21 | 13.27 | 0.03 | 0.23% | 13.04 | 13.27 | 77749 | 10235.01 | 2.28% | 30.00 |
| 2025-08-19 | 13.12 | 13.24 | 0.12 | 0.91% | 13.03 | 13.38 | 136957 | 18129.78 | 4.01% | 0.00 |
| 2025-08-18 | 12.72 | 13.12 | 0.46 | 3.63% | 12.70 | 13.28 | 156916 | 20555.42 | 4.60% | 0.00 |
| 2025-08-15 | 12.61 | 12.66 | 0.05 | 0.40% | 12.55 | 12.71 | 57725 | 7291.71 | 1.69% | 0.00 |
| 2025-08-14 | 12.89 | 12.61 | -0.19 | -1.48% | 12.61 | 12.93 | 68994 | 8784.43 | 2.02% | 0.00 |
| 2025-08-13 | 12.86 | 12.80 | -0.02 | -0.16% | 12.74 | 12.87 | 49065 | 6276.55 | 1.44% | 13.00 |
| 2025-08-12 | 12.92 | 12.82 | -0.15 | -1.16% | 12.75 | 12.97 | 51486 | 6598.88 | 1.51% | 9.00 |
| 2025-08-11 | 12.63 | 12.97 | 0.33 | 2.61% | 12.58 | 13.02 | 72506 | 9305.16 | 2.12% | 5.00 |
| 2025-08-08 | 12.78 | 12.64 | -0.14 | -1.10% | 12.60 | 12.78 | 51500 | 6515.74 | 1.51% | 3.00 |
| 2025-08-07 | 12.90 | 12.78 | -0.12 | -0.93% | 12.75 | 12.92 | 54009 | 6921.09 | 1.58% | 0.00 |
| 2025-08-06 | 12.77 | 12.90 | 0.07 | 0.55% | 12.72 | 12.92 | 45733 | 5872.39 | 1.34% | 0.00 |
| 2025-08-05 | 12.85 | 12.83 | -0.04 | -0.31% | 12.71 | 12.97 | 51072 | 6536.25 | 1.50% | 0.00 |
| 2025-08-04 | 12.58 | 12.87 | 0.16 | 1.26% | 12.57 | 12.89 | 49676 | 6339.93 | 1.46% | 0.00 |
| 2025-08-01 | 12.69 | 12.71 | 0.06 | 0.47% | 12.53 | 12.74 | 65280 | 8252.92 | 1.91% | 0.00 |
| 2025-07-31 | 12.80 | 12.65 | -0.21 | -1.63% | 12.62 | 12.99 | 72328 | 9250.42 | 2.12% | 0.00 |
| 2025-07-30 | 13.24 | 12.86 | -0.38 | -2.87% | 12.72 | 13.24 | 114688 | 14849.07 | 3.36% | 0.00 |
| 2025-07-29 | 13.37 | 13.24 | -0.16 | -1.19% | 13.18 | 13.44 | 68411 | 9072.69 | 2.00% | 0.00 |
| 2025-07-28 | 13.24 | 13.40 | 0.09 | 0.68% | 13.06 | 13.49 | 108682 | 14408.85 | 3.18% | 0.00 |
| 2025-07-25 | 13.70 | 13.31 | 0.05 | 0.38% | 13.24 | 13.72 | 152465 | 20418.85 | 4.47% | 0.00 |
| 2025-07-24 | 13.15 | 13.26 | 0.15 | 1.14% | 13.01 | 13.39 | 126923 | 16829.27 | 3.72% | 0.00 |
| 2025-07-23 | 14.02 | 13.11 | -0.68 | -4.93% | 13.10 | 14.08 | 227201 | 30454.67 | 6.66% | 0.00 |
| 2025-07-22 | 13.32 | 13.79 | 0.51 | 3.84% | 12.95 | 13.90 | 306301 | 41047.46 | 8.97% | 17.20 |
| 2025-07-21 | 12.85 | 13.28 | 0.47 | 3.67% | 12.83 | 13.55 | 232766 | 31067.90 | 6.82% | 11.00 |
| 2025-07-18 | 12.71 | 12.81 | 0.09 | 0.71% | 12.71 | 12.85 | 56904 | 7268.34 | 1.67% | 0.00 |
| 2025-07-17 | 12.66 | 12.72 | 0.03 | 0.24% | 12.59 | 12.78 | 40615 | 5159.63 | 1.19% | 0.00 |
| 2025-07-16 | 12.79 | 12.69 | -0.05 | -0.39% | 12.63 | 12.85 | 45510 | 5804.60 | 1.33% | 7.00 |
| 2025-07-15 | 12.67 | 12.74 | 0.07 | 0.55% | 12.52 | 12.77 | 58901 | 7458.07 | 1.73% | 2.00 |
| 2025-07-14 | 12.80 | 12.67 | -0.03 | -0.24% | 12.58 | 12.80 | 33773 | 4268.60 | 0.99% | 0.00 |
| 2025-07-11 | 12.59 | 12.70 | 0.07 | 0.55% | 12.50 | 12.71 | 46954 | 5937.10 | 1.38% | 0.00 |
| 2025-07-10 | 12.59 | 12.63 | -0.02 | -0.16% | 12.50 | 12.67 | 34269 | 4312.31 | 1.00% | 0.00 |
| 2025-07-09 | 12.69 | 12.65 | -0.05 | -0.39% | 12.60 | 12.79 | 49527 | 6282.57 | 1.45% | 8.00 |
| 2025-07-08 | 12.78 | 12.70 | -0.10 | -0.78% | 12.58 | 12.80 | 72004 | 9100.25 | 2.11% | 0.00 |
| 2025-07-07 | 12.43 | 12.80 | 0.38 | 3.06% | 12.37 | 12.97 | 88393 | 11207.45 | 2.59% | 0.00 |
| 2025-07-04 | 12.45 | 12.42 | -0.03 | -0.24% | 12.32 | 12.53 | 41622 | 5176.77 | 1.22% | 9.00 |
| 2025-07-03 | 12.47 | 12.45 | 0.02 | 0.16% | 12.37 | 12.55 | 34129 | 4246.14 | 1.00% | 0.00 |
| 2025-07-02 | 12.65 | 12.43 | -0.22 | -1.74% | 12.36 | 12.65 | 48192 | 6007.40 | 1.41% | 0.00 |
| 2025-07-01 | 12.80 | 12.65 | -0.17 | -1.33% | 12.51 | 12.85 | 70408 | 8891.05 | 2.06% | 0.00 |
| 2025-06-30 | 12.67 | 12.82 | 0.22 | 1.75% | 12.55 | 12.95 | 69173 | 8822.45 | 2.03% | 5.00 |
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。
