| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.80 | 12.16 | 0.54 | 4.65% | 11.65 | 12.20 | 594350 | 71216.77 | 8.91% | 3.00 |
| 2026-02-02 | 11.90 | 11.62 | -0.52 | -4.28% | 11.61 | 12.20 | 464137 | 55164.43 | 6.96% | 24.00 |
| 2026-01-30 | 11.81 | 12.14 | 0.06 | 0.50% | 11.62 | 12.32 | 710121 | 84755.13 | 10.65% | 29.00 |
| 2026-01-29 | 12.60 | 12.08 | -0.31 | -2.50% | 12.00 | 12.84 | 936677 | 116636.69 | 14.05% | 118.00 |
| 2026-01-28 | 12.11 | 12.39 | 0.04 | 0.32% | 11.90 | 12.84 | 1100595 | 137074.25 | 16.51% | 25.00 |
| 2026-01-27 | 11.42 | 12.35 | 0.93 | 8.14% | 11.35 | 12.50 | 1018174 | 123509.81 | 15.27% | 124.00 |
| 2026-01-26 | 12.16 | 11.42 | -1.00 | -8.05% | 11.38 | 12.27 | 803145 | 93838.64 | 12.04% | 83.00 |
| 2026-01-23 | 11.46 | 12.42 | 0.95 | 8.28% | 11.40 | 12.74 | 1038413 | 127296.10 | 15.57% | 105.00 |
| 2026-01-22 | 11.24 | 11.47 | 0.23 | 2.05% | 11.16 | 11.59 | 545629 | 62291.89 | 8.18% | 96.00 |
| 2026-01-21 | 11.60 | 11.24 | -0.64 | -5.39% | 11.08 | 11.72 | 717237 | 80789.55 | 10.76% | 90.00 |
| 2026-01-20 | 11.75 | 11.88 | 0.26 | 2.24% | 11.68 | 12.57 | 727455 | 87888.91 | 10.91% | 20.00 |
| 2026-01-19 | 11.83 | 11.62 | -0.21 | -1.78% | 11.45 | 11.98 | 601890 | 70026.96 | 9.03% | 101.00 |
| 2026-01-16 | 12.52 | 11.83 | -1.19 | -9.14% | 11.82 | 12.97 | 984852 | 119780.59 | 14.77% | 75.00 |
| 2026-01-15 | 14.11 | 13.02 | -1.40 | -9.71% | 12.55 | 14.24 | 1140072 | 153493.70 | 17.10% | 211.00 |
| 2026-01-14 | 13.77 | 14.42 | 0.14 | 0.98% | 13.28 | 15.00 | 1427674 | 199376.47 | 21.41% | 204.00 |
| 2026-01-13 | 14.16 | 14.28 | 0.12 | 0.85% | 14.05 | 15.18 | 1320148 | 194526.92 | 19.80% | 124.00 |
| 2026-01-12 | 13.50 | 14.16 | 0.50 | 3.66% | 13.50 | 14.21 | 1090576 | 151744.28 | 16.36% | 53.00 |
| 2026-01-09 | 13.83 | 13.66 | -0.41 | -2.91% | 13.60 | 14.20 | 1058650 | 146618.58 | 15.88% | 166.00 |
| 2026-01-08 | 14.58 | 14.07 | -0.78 | -5.25% | 14.05 | 14.77 | 1236711 | 176291.92 | 18.55% | 55.00 |
| 2026-01-07 | 14.22 | 14.85 | 0.42 | 2.91% | 14.13 | 14.99 | 1254198 | 183700.20 | 18.81% | 250.00 |
| 2026-01-06 | 14.97 | 14.43 | -0.74 | -4.88% | 14.31 | 15.18 | 1292527 | 189275.28 | 19.38% | 109.00 |
| 2026-01-05 | 14.97 | 15.17 | 0.14 | 0.93% | 14.57 | 15.80 | 1069244 | 163163.92 | 16.04% | 128.00 |
| 2025-12-31 | 15.80 | 15.03 | -1.36 | -8.30% | 15.00 | 15.98 | 1445119 | 221326.75 | 21.67% | 275.00 |
| 2025-12-30 | 16.66 | 16.39 | -0.65 | -3.81% | 15.69 | 17.50 | 1689328 | 277065.66 | 25.33% | 361.00 |
| 2025-12-29 | 17.43 | 17.04 | -0.11 | -0.64% | 16.68 | 17.80 | 1622613 | 279546.41 | 24.33% | 152.00 |
| 2025-12-26 | 16.82 | 17.15 | 0.16 | 0.94% | 16.39 | 17.90 | 1970580 | 336321.16 | 29.55% | 393.00 |
| 2025-12-25 | 17.20 | 16.99 | -0.34 | -1.96% | 16.59 | 18.04 | 1975016 | 342724.28 | 29.62% | 427.00 |
| 2025-12-24 | 15.80 | 17.33 | 1.08 | 6.65% | 15.64 | 17.48 | 1999812 | 330639.47 | 29.99% | 562.00 |
| 2025-12-23 | 15.27 | 16.25 | 0.72 | 4.64% | 15.18 | 17.53 | 2164876 | 351655.03 | 32.47% | 109.00 |
| 2025-12-22 | 16.98 | 15.53 | -1.02 | -6.16% | 15.01 | 17.20 | 2044658 | 321214.09 | 30.66% | 218.00 |
| 2025-12-19 | 16.20 | 16.55 | 0.15 | 0.91% | 16.01 | 18.14 | 2245414 | 383989.41 | 33.67% | 2220.00 |
| 2025-12-18 | 14.30 | 16.40 | 2.31 | 16.39% | 14.10 | 16.91 | 2173052 | 340277.22 | 32.59% | 141.00 |
| 2025-12-17 | 15.60 | 14.09 | -2.02 | -12.54% | 13.77 | 16.16 | 1766917 | 258545.66 | 26.50% | 416.00 |
| 2025-12-16 | 16.88 | 16.11 | -1.48 | -8.41% | 16.07 | 17.66 | 1583737 | 267410.81 | 23.75% | 242.00 |
| 2025-12-15 | 16.03 | 17.59 | 1.01 | 6.09% | 15.67 | 17.82 | 1864712 | 314873.53 | 27.96% | 212.00 |
| 2025-12-12 | 17.50 | 16.58 | -1.22 | -6.85% | 16.56 | 18.13 | 1753854 | 301168.94 | 26.30% | 355.00 |
| 2025-12-11 | 18.00 | 17.80 | -0.34 | -1.87% | 16.88 | 18.42 | 1672760 | 295938.47 | 25.09% | 380.00 |
| 2025-12-10 | 17.81 | 18.14 | 0.75 | 4.31% | 17.50 | 18.87 | 1846350 | 336756.47 | 27.69% | 273.00 |
| 2025-12-09 | 17.58 | 17.39 | -1.08 | -5.85% | 16.68 | 18.28 | 1846015 | 323982.66 | 27.68% | 487.00 |
| 2025-12-08 | 18.20 | 18.47 | 0.69 | 3.88% | 17.67 | 19.44 | 2278527 | 422357.84 | 34.17% | 421.00 |
| 2025-12-05 | 16.23 | 17.78 | 1.51 | 9.28% | 16.23 | 18.22 | 2016637 | 353405.34 | 30.24% | 487.00 |
| 2025-12-04 | 15.48 | 16.27 | 0.65 | 4.16% | 14.78 | 17.03 | 1763900 | 284822.16 | 26.45% | 181.00 |
| 2025-12-03 | 18.50 | 15.62 | -2.84 | -15.38% | 14.97 | 18.63 | 2370802 | 399999.69 | 35.55% | 286.00 |
| 2025-12-02 | 15.93 | 18.46 | 2.20 | 13.53% | 15.86 | 18.50 | 2126158 | 377421.25 | 31.89% | 241.00 |
| 2025-12-01 | 15.40 | 16.26 | 0.21 | 1.31% | 15.20 | 17.29 | 2111692 | 342949.94 | 31.67% | 482.00 |
| 2025-11-28 | 13.41 | 16.05 | 2.27 | 16.47% | 13.41 | 16.43 | 2253998 | 335295.00 | 33.80% | 423.00 |
| 2025-11-27 | 13.20 | 13.78 | 0.78 | 6.00% | 12.77 | 13.96 | 1814943 | 244042.55 | 27.22% | 288.00 |
| 2025-11-26 | 13.12 | 13.00 | -0.43 | -3.20% | 12.51 | 14.12 | 1792379 | 238239.47 | 26.88% | 135.00 |
| 2025-11-25 | 12.58 | 13.43 | 0.85 | 6.76% | 12.34 | 14.09 | 1929764 | 258145.92 | 28.94% | 551.00 |
| 2025-11-24 | 14.00 | 12.58 | -2.01 | -13.78% | 11.92 | 14.75 | 2108116 | 270752.00 | 31.62% | 188.00 |
| 2025-11-21 | 15.05 | 14.59 | -3.65 | -20.01% | 14.59 | 17.97 | 2271574 | 363836.22 | 34.07% | 310.00 |
| 2025-11-17 | 16.55 | 18.24 | 3.04 | 20.00% | 16.10 | 18.24 | 1814254 | 312960.34 | 27.21% | 34.00 |
| 2025-11-14 | 12.88 | 15.20 | 1.89 | 14.20% | 12.61 | 15.80 | 2401719 | 348739.88 | 36.02% | 652.00 |
| 2025-11-13 | 11.42 | 13.31 | 1.31 | 10.92% | 11.40 | 13.84 | 2498694 | 315533.25 | 37.47% | 128.00 |
| 2025-11-12 | 11.66 | 12.00 | 0.00 | 0.00% | 11.45 | 12.83 | 2031443 | 247548.08 | 30.47% | 143.00 |
| 2025-11-11 | 11.20 | 12.00 | 0.79 | 7.05% | 10.70 | 12.09 | 2041703 | 238265.95 | 30.62% | 80.00 |
| 2025-11-10 | 10.86 | 11.21 | -0.21 | -1.84% | 10.53 | 12.50 | 2206534 | 258602.02 | 33.09% | 819.00 |
| 2025-11-07 | 10.57 | 11.42 | 1.12 | 10.87% | 10.36 | 11.95 | 2320926 | 254781.16 | 34.81% | 132.00 |
| 2025-11-06 | 11.60 | 10.30 | -2.00 | -16.26% | 10.02 | 11.84 | 2159120 | 232755.97 | 32.38% | 909.00 |
| 2025-11-05 | 12.10 | 12.30 | -0.67 | -5.17% | 11.52 | 13.65 | 2653927 | 334416.97 | 39.80% | 262.00 |
| 2025-11-04 | 10.68 | 12.97 | 2.16 | 19.98% | 10.00 | 12.97 | 2962025 | 348676.91 | 44.42% | 319.00 |
| 2025-11-03 | 10.15 | 10.81 | 0.56 | 5.46% | 9.72 | 11.79 | 2661442 | 290670.94 | 39.91% | 150.00 |
| 2025-10-31 | 8.38 | 10.25 | 1.71 | 20.02% | 8.22 | 10.25 | 2838085 | 268623.94 | 42.56% | 6.00 |
| 2025-10-30 | 9.15 | 8.54 | -0.74 | -7.97% | 8.40 | 9.36 | 2317422 | 203693.61 | 34.75% | 148.00 |
| 2025-10-29 | 10.08 | 9.28 | 0.09 | 0.98% | 9.10 | 10.48 | 3028113 | 294968.91 | 45.41% | 465.00 |
| 2025-10-28 | 8.51 | 9.19 | 1.53 | 19.97% | 8.18 | 9.19 | 1356012 | 119774.23 | 20.34% | 23.00 |
| 2025-10-27 | 6.84 | 7.66 | 1.28 | 20.06% | 6.68 | 7.66 | 1795857 | 129188.79 | 26.93% | 0.00 |
| 2025-10-24 | 6.35 | 6.38 | 0.25 | 4.08% | 6.04 | 6.98 | 1593029 | 104149.39 | 23.89% | 437.00 |
| 2025-10-23 | 5.60 | 6.13 | 0.39 | 6.79% | 5.56 | 6.18 | 1219363 | 72436.70 | 18.29% | 55.00 |
| 2025-10-22 | 5.99 | 5.74 | -0.38 | -6.21% | 5.65 | 6.18 | 978678 | 56686.26 | 14.68% | 108.00 |
| 2025-10-21 | 5.93 | 6.12 | 0.16 | 2.68% | 5.69 | 6.17 | 1307587 | 77992.12 | 19.61% | 3.00 |
| 2025-10-20 | 5.83 | 5.96 | 0.13 | 2.23% | 5.69 | 6.45 | 1735056 | 105267.60 | 26.02% | 6.00 |
| 2025-10-17 | 4.83 | 5.83 | 0.97 | 19.96% | 4.81 | 5.83 | 1226076 | 69236.51 | 18.39% | 0.00 |
| 2025-10-16 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.98 | 195250 | 9538.33 | 2.93% | 1.00 |
| 2025-10-15 | 4.83 | 4.98 | 0.13 | 2.68% | 4.81 | 4.98 | 244303 | 12050.33 | 3.66% | 0.00 |
| 2025-10-14 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.97 | 245912 | 12047.73 | 3.69% | 15.00 |
| 2025-10-13 | 4.55 | 4.84 | -0.03 | -0.62% | 4.54 | 4.90 | 232819 | 11170.63 | 3.49% | 2.00 |
| 2025-10-10 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 5.05 | 215915 | 10593.33 | 3.24% | 0.00 |
| 2025-10-09 | 4.98 | 4.79 | -0.15 | -3.04% | 4.77 | 4.98 | 247628 | 11936.90 | 3.71% | 0.00 |
| 2025-09-30 | 4.80 | 4.94 | 0.15 | 3.13% | 4.80 | 5.00 | 282771 | 13928.04 | 4.24% | 0.00 |
海峡创新(300300)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。
