| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.36 | 12.78 | 0.21 | 1.67% | 12.36 | 12.90 | 95859 | 12189.07 | 2.86% | 30.00 |
| 2025-04-02 | 12.25 | 12.57 | 0.38 | 3.12% | 12.19 | 12.97 | 93760 | 11828.17 | 2.80% | 0.00 |
| 2025-04-01 | 12.25 | 12.19 | -0.08 | -0.65% | 12.17 | 12.37 | 49015 | 6018.23 | 1.46% | 7.00 |
| 2025-03-31 | 12.18 | 12.27 | 0.12 | 0.99% | 11.88 | 12.29 | 59466 | 7187.33 | 1.78% | 0.00 |
| 2025-03-28 | 12.29 | 12.15 | -0.13 | -1.06% | 12.12 | 12.51 | 52386 | 6444.41 | 1.57% | 0.00 |
| 2025-03-27 | 12.35 | 12.28 | -0.08 | -0.65% | 12.14 | 12.40 | 41894 | 5139.60 | 1.25% | 0.00 |
| 2025-03-26 | 12.17 | 12.36 | 0.18 | 1.48% | 12.15 | 12.43 | 53333 | 6581.15 | 1.60% | 0.00 |
| 2025-03-25 | 12.35 | 12.18 | -0.17 | -1.38% | 12.04 | 12.40 | 62806 | 7682.90 | 1.88% | 0.00 |
| 2025-03-24 | 12.87 | 12.35 | -0.51 | -3.97% | 11.98 | 12.99 | 104186 | 12914.58 | 3.12% | 0.00 |
| 2025-03-21 | 13.26 | 12.86 | -0.49 | -3.67% | 12.80 | 13.35 | 103143 | 13405.97 | 3.08% | 5.00 |
| 2025-03-20 | 13.15 | 13.35 | 0.16 | 1.21% | 13.04 | 13.57 | 87686 | 11707.74 | 2.62% | 0.00 |
| 2025-03-19 | 13.31 | 13.19 | -0.17 | -1.27% | 13.06 | 13.31 | 69107 | 9105.91 | 2.07% | 0.00 |
| 2025-03-18 | 13.24 | 13.36 | 0.12 | 0.91% | 13.18 | 13.42 | 63934 | 8507.50 | 1.91% | 0.00 |
| 2025-03-17 | 13.43 | 13.24 | -0.10 | -0.75% | 13.20 | 13.48 | 73987 | 9858.38 | 2.21% | 0.00 |
| 2025-03-14 | 13.11 | 13.34 | 0.12 | 0.91% | 12.96 | 13.39 | 90678 | 12006.17 | 2.71% | 0.00 |
| 2025-03-13 | 13.43 | 13.22 | -0.25 | -1.86% | 12.92 | 13.47 | 111542 | 14654.29 | 3.34% | 0.00 |
| 2025-03-12 | 13.50 | 13.47 | 0.16 | 1.20% | 13.38 | 13.68 | 104473 | 14151.51 | 3.12% | 0.00 |
| 2025-03-11 | 13.05 | 13.31 | -0.04 | -0.30% | 13.05 | 13.39 | 74130 | 9826.72 | 2.22% | 0.00 |
| 2025-03-10 | 13.61 | 13.35 | -0.31 | -2.27% | 13.22 | 13.96 | 120739 | 16310.72 | 3.61% | 10.00 |
| 2025-03-07 | 13.46 | 13.66 | 0.07 | 0.52% | 13.40 | 14.11 | 189246 | 26102.77 | 5.66% | 0.00 |
| 2025-03-06 | 13.37 | 13.59 | 0.30 | 2.26% | 13.36 | 13.66 | 140243 | 18971.98 | 4.19% | 0.00 |
| 2025-03-05 | 13.18 | 13.29 | 0.07 | 0.53% | 13.03 | 13.30 | 91844 | 12107.67 | 2.75% | 0.00 |
| 2025-03-04 | 12.83 | 13.22 | 0.20 | 1.54% | 12.81 | 13.25 | 94671 | 12434.05 | 2.83% | 0.00 |
| 2025-03-03 | 12.91 | 13.02 | 0.12 | 0.93% | 12.72 | 13.31 | 131606 | 17230.81 | 3.94% | 3.00 |
| 2025-02-28 | 13.84 | 12.90 | -1.05 | -7.53% | 12.80 | 13.89 | 216412 | 28735.00 | 6.47% | 0.00 |
| 2025-02-27 | 14.37 | 13.95 | -0.42 | -2.92% | 13.71 | 14.59 | 210210 | 29505.60 | 6.29% | 0.00 |
| 2025-02-26 | 14.36 | 14.37 | -0.08 | -0.55% | 14.17 | 14.55 | 195319 | 28001.98 | 5.84% | 13.00 |
| 2025-02-25 | 14.00 | 14.45 | 0.08 | 0.56% | 13.85 | 14.82 | 247163 | 35795.54 | 7.39% | 27.00 |
| 2025-02-24 | 15.19 | 14.37 | -1.00 | -6.51% | 14.33 | 15.20 | 416976 | 61275.74 | 12.47% | 4.00 |
| 2025-02-21 | 14.88 | 15.37 | 0.50 | 3.36% | 14.70 | 16.18 | 584576 | 90638.95 | 17.48% | 0.00 |
| 2025-02-20 | 13.69 | 14.87 | 0.88 | 6.29% | 13.52 | 15.67 | 529070 | 76141.03 | 15.82% | 14.00 |
| 2025-02-19 | 13.62 | 13.99 | 0.43 | 3.17% | 13.01 | 14.28 | 340287 | 46363.46 | 10.18% | 15.00 |
| 2025-02-18 | 13.26 | 13.56 | 0.17 | 1.27% | 13.20 | 14.50 | 424759 | 58878.26 | 12.70% | 0.00 |
| 2025-02-17 | 12.90 | 13.39 | 0.59 | 4.61% | 12.67 | 13.44 | 264299 | 34680.35 | 7.90% | 262.00 |
| 2025-02-14 | 12.50 | 12.80 | 0.24 | 1.91% | 12.47 | 12.93 | 149552 | 18995.75 | 4.47% | 52.00 |
| 2025-02-13 | 12.97 | 12.56 | -0.37 | -2.86% | 12.47 | 12.98 | 167965 | 21227.28 | 5.02% | 20.00 |
| 2025-02-12 | 12.71 | 12.93 | 0.02 | 0.15% | 12.71 | 13.08 | 168000 | 21706.06 | 5.02% | 25.00 |
| 2025-02-11 | 13.28 | 12.91 | -0.69 | -5.07% | 12.86 | 13.28 | 271402 | 35310.59 | 8.12% | 2.00 |
| 2025-02-10 | 12.59 | 13.60 | 1.22 | 9.85% | 12.45 | 13.87 | 392102 | 51592.34 | 11.73% | 50.00 |
| 2025-02-07 | 11.80 | 12.38 | 0.54 | 4.56% | 11.75 | 12.62 | 237248 | 28868.85 | 7.10% | 9.00 |
| 2025-02-06 | 11.69 | 11.84 | 0.01 | 0.08% | 11.55 | 11.91 | 168062 | 19695.76 | 5.03% | 0.00 |
| 2025-02-05 | 11.68 | 11.83 | 0.30 | 2.60% | 11.56 | 11.95 | 181269 | 21354.44 | 5.42% | 0.00 |
| 2025-01-27 | 11.22 | 11.53 | 0.43 | 3.87% | 11.08 | 11.75 | 183548 | 20985.10 | 5.49% | 0.00 |
| 2025-01-24 | 11.24 | 11.10 | -0.16 | -1.42% | 10.96 | 11.30 | 141330 | 15679.69 | 4.23% | 54.00 |
| 2025-01-23 | 11.30 | 11.26 | 0.12 | 1.08% | 11.14 | 11.51 | 207274 | 23435.00 | 6.20% | 0.00 |
| 2025-01-22 | 10.77 | 11.14 | 0.29 | 2.67% | 10.77 | 11.78 | 225760 | 25553.29 | 6.75% | 14.00 |
| 2025-01-21 | 11.05 | 10.85 | -0.05 | -0.46% | 10.73 | 11.09 | 63489 | 6883.47 | 1.90% | 0.00 |
| 2025-01-20 | 10.88 | 10.90 | 0.10 | 0.93% | 10.68 | 11.01 | 63039 | 6865.00 | 1.89% | 0.00 |
| 2025-01-17 | 10.88 | 10.80 | -0.07 | -0.64% | 10.65 | 10.90 | 62606 | 6738.68 | 1.87% | 0.00 |
| 2025-01-16 | 11.01 | 10.87 | -0.02 | -0.18% | 10.78 | 11.21 | 85886 | 9424.46 | 2.57% | 0.00 |
| 2025-01-15 | 10.97 | 10.89 | -0.06 | -0.55% | 10.80 | 11.08 | 82516 | 9010.16 | 2.47% | 0.00 |
| 2025-01-14 | 10.51 | 10.95 | 0.56 | 5.39% | 10.46 | 10.96 | 109505 | 11810.52 | 3.27% | 0.00 |
| 2025-01-13 | 10.16 | 10.39 | 0.03 | 0.29% | 9.91 | 10.48 | 77629 | 7953.60 | 2.32% | 0.00 |
| 2025-01-10 | 10.70 | 10.36 | -0.40 | -3.72% | 10.34 | 10.97 | 100121 | 10711.31 | 2.99% | 0.00 |
| 2025-01-09 | 10.60 | 10.76 | 0.12 | 1.13% | 10.51 | 10.81 | 88487 | 9500.50 | 2.65% | 0.00 |
| 2025-01-08 | 10.70 | 10.64 | -0.06 | -0.56% | 10.24 | 10.76 | 98314 | 10360.03 | 2.94% | 0.00 |
| 2025-01-07 | 10.31 | 10.70 | 0.48 | 4.70% | 10.30 | 10.70 | 97083 | 10166.80 | 2.90% | 5.00 |
| 2025-01-06 | 10.29 | 10.22 | -0.06 | -0.58% | 9.83 | 10.46 | 90445 | 9232.51 | 2.70% | 0.00 |
| 2025-01-03 | 11.05 | 10.28 | -0.74 | -6.72% | 10.26 | 11.12 | 121722 | 12856.50 | 3.64% | 7.00 |
| 2025-01-02 | 11.25 | 11.02 | -0.25 | -2.22% | 10.88 | 11.44 | 115019 | 12811.36 | 3.44% | 0.00 |
| 2024-12-31 | 11.71 | 11.27 | -0.46 | -3.92% | 11.23 | 11.86 | 94769 | 10871.06 | 2.83% | 0.00 |
| 2024-12-30 | 11.79 | 11.73 | -0.02 | -0.17% | 11.41 | 11.82 | 75375 | 8786.93 | 2.25% | 19.00 |
| 2024-12-27 | 11.74 | 11.75 | 0.08 | 0.69% | 11.66 | 11.97 | 91488 | 10818.47 | 2.74% | 0.00 |
| 2024-12-26 | 11.36 | 11.67 | 0.31 | 2.73% | 11.36 | 11.81 | 98330 | 11460.85 | 2.94% | 0.00 |
| 2024-12-25 | 11.74 | 11.36 | -0.45 | -3.81% | 11.20 | 11.81 | 115638 | 13184.23 | 3.46% | 0.00 |
| 2024-12-24 | 11.84 | 11.81 | 0.02 | 0.17% | 11.51 | 11.99 | 126904 | 14879.88 | 3.80% | 0.00 |
| 2024-12-23 | 12.61 | 11.79 | -0.93 | -7.31% | 11.78 | 12.65 | 164656 | 19971.15 | 4.92% | 11.00 |
| 2024-12-20 | 12.62 | 12.72 | 0.34 | 2.75% | 12.42 | 12.80 | 147584 | 18690.08 | 4.41% | 0.00 |
| 2024-12-19 | 12.24 | 12.38 | -0.09 | -0.72% | 12.13 | 12.59 | 106187 | 13110.24 | 3.18% | 3.00 |
| 2024-12-18 | 12.42 | 12.47 | 0.12 | 0.97% | 11.95 | 12.68 | 133164 | 16512.34 | 3.98% | 12.00 |
| 2024-12-17 | 12.70 | 12.35 | -0.32 | -2.53% | 12.30 | 12.81 | 164650 | 20631.34 | 4.92% | 41.00 |
| 2024-12-16 | 13.30 | 12.67 | -0.96 | -7.04% | 12.55 | 13.31 | 293450 | 37659.86 | 8.78% | 52.00 |
| 2024-12-13 | 14.19 | 13.63 | -0.56 | -3.95% | 13.63 | 14.19 | 207686 | 28831.32 | 6.21% | 9.00 |
| 2024-12-12 | 14.00 | 14.19 | 0.10 | 0.71% | 13.94 | 14.29 | 200090 | 28186.38 | 5.98% | 5.00 |
| 2024-12-11 | 14.54 | 14.09 | -0.39 | -2.69% | 13.96 | 14.55 | 267543 | 37789.95 | 8.00% | 2.00 |
| 2024-12-10 | 14.99 | 14.48 | 0.10 | 0.70% | 14.39 | 15.11 | 339689 | 49909.05 | 10.16% | 25.00 |
| 2024-12-09 | 14.63 | 14.38 | -0.44 | -2.97% | 14.16 | 15.11 | 334737 | 48683.91 | 10.01% | 21.00 |
| 2024-12-06 | 14.70 | 14.82 | -0.43 | -2.82% | 14.22 | 15.88 | 653675 | 97984.77 | 19.55% | 7.00 |
| 2024-12-05 | 13.33 | 15.25 | 2.37 | 18.40% | 13.20 | 15.42 | 734627 | 106495.16 | 21.97% | 22.00 |
| 2024-12-04 | 13.06 | 12.88 | -0.16 | -1.23% | 12.79 | 13.17 | 202573 | 26307.69 | 6.06% | 29.00 |
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。
