| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 12.96 | 12.80 | -0.43 | -3.25% | 12.64 | 13.19 | 139993 | 18038.61 | 4.10% | 70.00 |
| 2025-11-20 | 12.98 | 13.23 | 0.17 | 1.30% | 12.79 | 13.65 | 153983 | 20313.40 | 4.51% | 4.00 |
| 2025-11-19 | 14.48 | 13.06 | -1.44 | -9.93% | 12.96 | 14.48 | 237772 | 31795.45 | 6.97% | 0.00 |
| 2025-11-04 | 14.70 | 14.50 | -0.16 | -1.09% | 14.45 | 14.80 | 204171 | 29834.32 | 5.98% | 0.00 |
| 2025-11-03 | 13.71 | 14.66 | 1.11 | 8.19% | 13.66 | 14.87 | 263958 | 37960.19 | 7.73% | 16.00 |
| 2025-10-31 | 12.98 | 13.55 | 0.60 | 4.63% | 12.98 | 13.65 | 131628 | 17570.51 | 3.86% | 43.00 |
| 2025-10-30 | 13.25 | 12.95 | -0.35 | -2.63% | 12.92 | 13.28 | 107143 | 13969.53 | 3.14% | 22.00 |
| 2025-10-29 | 13.69 | 13.30 | -0.74 | -5.27% | 13.15 | 13.89 | 204152 | 27312.86 | 5.98% | 0.00 |
| 2025-10-28 | 14.30 | 14.04 | -0.02 | -0.14% | 14.04 | 14.65 | 154191 | 22088.17 | 4.52% | 0.00 |
| 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 |
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。
