| 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 | 10.14 | 10.16 | 0.03 | 0.30% | 10.09 | 10.33 | 79876 | 8137.07 | 1.64% | 0.00 |
| 2026-03-24 | 10.10 | 10.13 | 0.26 | 2.63% | 9.78 | 10.14 | 102538 | 10174.59 | 2.11% | 0.00 |
| 2026-03-23 | 10.50 | 9.87 | -0.80 | -7.50% | 9.80 | 10.50 | 173818 | 17646.88 | 3.58% | 0.00 |
| 2026-03-20 | 10.85 | 10.67 | -0.14 | -1.30% | 10.64 | 10.99 | 96315 | 10393.92 | 1.98% | 0.00 |
| 2026-03-19 | 11.26 | 10.81 | -0.47 | -4.17% | 10.76 | 11.26 | 105628 | 11584.52 | 2.17% | 0.00 |
| 2026-03-18 | 11.07 | 11.28 | 0.21 | 1.90% | 11.00 | 11.32 | 84790 | 9495.49 | 1.75% | 1.00 |
| 2026-03-17 | 11.12 | 11.07 | -0.04 | -0.36% | 11.01 | 11.33 | 106647 | 11912.33 | 2.20% | 0.00 |
| 2026-03-16 | 10.99 | 11.11 | 0.03 | 0.27% | 10.97 | 11.27 | 104276 | 11572.64 | 2.15% | 0.00 |
| 2026-03-13 | 11.30 | 11.08 | -0.22 | -1.95% | 11.03 | 11.42 | 111675 | 12536.21 | 2.30% | 0.00 |
| 2026-03-12 | 11.47 | 11.30 | -0.20 | -1.74% | 11.19 | 11.60 | 140880 | 16009.72 | 2.90% | 0.00 |
| 2026-03-11 | 11.26 | 11.50 | 0.28 | 2.50% | 11.21 | 11.68 | 215947 | 24770.99 | 4.45% | 3.00 |
| 2026-03-10 | 11.14 | 11.22 | 0.19 | 1.72% | 10.97 | 11.25 | 108498 | 12052.53 | 2.23% | 0.00 |
| 2026-03-09 | 11.01 | 11.03 | -0.08 | -0.72% | 10.83 | 11.10 | 137050 | 15020.89 | 2.82% | 0.00 |
| 2026-03-06 | 11.07 | 11.11 | 0.02 | 0.18% | 11.07 | 11.26 | 81224 | 9073.79 | 1.67% | 0.00 |
| 2026-03-05 | 11.40 | 11.09 | -0.10 | -0.89% | 11.04 | 11.46 | 121751 | 13651.20 | 2.51% | 0.00 |
| 2026-03-04 | 11.23 | 11.19 | -0.13 | -1.15% | 11.12 | 11.48 | 143792 | 16198.11 | 2.96% | 0.00 |
| 2026-03-03 | 11.28 | 11.32 | 0.00 | 0.00% | 11.28 | 11.95 | 263559 | 30552.12 | 5.43% | 0.00 |
| 2026-03-02 | 11.65 | 11.32 | -0.42 | -3.58% | 11.11 | 11.65 | 217685 | 24574.46 | 4.48% | 0.00 |
| 2026-02-27 | 11.40 | 11.74 | 0.34 | 2.98% | 11.27 | 11.86 | 191722 | 22149.51 | 3.95% | 0.00 |
| 2026-02-26 | 11.25 | 11.40 | 0.18 | 1.60% | 11.15 | 11.41 | 140418 | 15878.00 | 2.89% | 0.00 |
| 2026-02-25 | 10.97 | 11.22 | 0.19 | 1.72% | 10.97 | 11.30 | 143857 | 16062.02 | 2.96% | 0.00 |
| 2026-02-24 | 11.18 | 11.03 | 0.02 | 0.18% | 10.93 | 11.18 | 114556 | 12615.37 | 2.36% | 0.00 |
| 2026-02-13 | 11.12 | 11.01 | -0.15 | -1.34% | 11.01 | 11.33 | 156850 | 17478.39 | 3.23% | 0.00 |
| 2026-02-12 | 11.09 | 11.16 | 0.07 | 0.63% | 10.93 | 11.26 | 193103 | 21502.12 | 3.98% | 0.00 |
| 2026-02-11 | 10.74 | 11.09 | 0.32 | 2.97% | 10.70 | 11.20 | 258691 | 28511.76 | 5.33% | 0.00 |
| 2026-02-10 | 10.77 | 10.77 | -0.05 | -0.46% | 10.70 | 11.08 | 159001 | 17294.60 | 3.27% | 0.00 |
| 2026-02-09 | 10.91 | 10.82 | 0.07 | 0.65% | 10.66 | 10.95 | 194544 | 21065.40 | 4.00% | 0.00 |
| 2026-02-06 | 10.42 | 10.75 | 0.21 | 1.99% | 10.40 | 10.96 | 285965 | 30884.75 | 5.89% | 0.00 |
| 2026-02-05 | 10.31 | 10.54 | 0.19 | 1.84% | 10.20 | 10.75 | 280347 | 29544.90 | 5.77% | 0.00 |
| 2026-02-04 | 9.95 | 10.35 | 0.36 | 3.60% | 9.92 | 10.37 | 146120 | 14933.46 | 3.01% | 17.00 |
| 2026-02-03 | 9.94 | 9.99 | 0.13 | 1.32% | 9.85 | 10.06 | 79992 | 7967.99 | 1.65% | 0.00 |
| 2026-02-02 | 10.17 | 9.86 | -0.41 | -3.99% | 9.86 | 10.23 | 109599 | 10985.19 | 2.26% | 0.00 |
| 2026-01-30 | 10.18 | 10.27 | 0.06 | 0.59% | 10.03 | 10.32 | 106047 | 10809.19 | 2.18% | 0.00 |
| 2026-01-29 | 10.40 | 10.21 | -0.24 | -2.30% | 10.19 | 10.50 | 116479 | 12039.00 | 2.40% | 0.00 |
| 2026-01-28 | 10.42 | 10.45 | 0.00 | 0.00% | 10.37 | 10.55 | 98875 | 10339.94 | 2.04% | 0.00 |
| 2026-01-27 | 10.42 | 10.45 | -0.04 | -0.38% | 10.14 | 10.49 | 149781 | 15460.56 | 3.08% | 0.00 |
| 2026-01-26 | 10.85 | 10.49 | -0.24 | -2.24% | 10.40 | 10.89 | 193395 | 20470.84 | 3.98% | 0.00 |
| 2026-01-23 | 10.22 | 10.73 | 0.50 | 4.89% | 10.19 | 10.85 | 242044 | 25680.31 | 4.98% | 10.00 |
| 2026-01-22 | 10.21 | 10.23 | 0.03 | 0.29% | 10.12 | 10.27 | 78401 | 8000.69 | 1.61% | 0.00 |
| 2026-01-21 | 10.01 | 10.20 | 0.17 | 1.69% | 9.97 | 10.23 | 123852 | 12586.47 | 2.55% | 0.00 |
| 2026-01-20 | 10.01 | 10.03 | -0.01 | -0.10% | 9.91 | 10.17 | 112374 | 11236.74 | 2.31% | 0.00 |
| 2026-01-19 | 9.86 | 10.04 | 0.17 | 1.72% | 9.81 | 10.05 | 107307 | 10666.11 | 2.21% | 0.00 |
| 2026-01-16 | 9.72 | 9.87 | 0.14 | 1.44% | 9.71 | 9.99 | 127167 | 12534.84 | 2.62% | 0.00 |
| 2026-01-15 | 9.66 | 9.73 | 0.03 | 0.31% | 9.62 | 9.78 | 70578 | 6854.71 | 1.45% | 0.00 |
| 2026-01-14 | 9.71 | 9.70 | -0.01 | -0.10% | 9.57 | 9.85 | 139910 | 13617.29 | 2.88% | 0.00 |
| 2026-01-13 | 9.87 | 9.71 | -0.16 | -1.62% | 9.69 | 9.90 | 124383 | 12150.08 | 2.56% | 0.00 |
| 2026-01-12 | 9.70 | 9.87 | 0.23 | 2.39% | 9.70 | 9.90 | 149263 | 14653.52 | 3.07% | 0.00 |
| 2026-01-09 | 9.58 | 9.64 | 0.04 | 0.42% | 9.55 | 9.67 | 93569 | 8993.26 | 1.93% | 0.00 |
| 2026-01-08 | 9.46 | 9.60 | 0.15 | 1.59% | 9.42 | 9.63 | 91282 | 8724.25 | 1.88% | 0.00 |
| 2026-01-07 | 9.60 | 9.45 | -0.12 | -1.25% | 9.40 | 9.63 | 83840 | 7969.33 | 1.73% | 0.00 |
| 2026-01-06 | 9.46 | 9.57 | 0.15 | 1.59% | 9.42 | 9.69 | 112796 | 10770.14 | 2.32% | 0.00 |
| 2026-01-05 | 9.34 | 9.42 | 0.09 | 0.96% | 9.26 | 9.42 | 67936 | 6368.68 | 1.40% | 0.00 |
| 2025-12-31 | 9.38 | 9.33 | -0.04 | -0.43% | 9.26 | 9.41 | 50615 | 4711.34 | 1.04% | 0.00 |
| 2025-12-30 | 9.34 | 9.37 | -0.03 | -0.32% | 9.30 | 9.46 | 52514 | 4926.96 | 1.08% | 0.00 |
| 2025-12-29 | 9.37 | 9.40 | 0.03 | 0.32% | 9.34 | 9.61 | 65595 | 6196.65 | 1.35% | 0.00 |
| 2025-12-26 | 9.45 | 9.37 | -0.08 | -0.85% | 9.36 | 9.50 | 60216 | 5668.82 | 1.24% | 0.00 |
| 2025-12-25 | 9.36 | 9.45 | 0.08 | 0.85% | 9.35 | 9.48 | 48875 | 4611.53 | 1.01% | 0.00 |
| 2025-12-24 | 9.29 | 9.37 | 0.05 | 0.54% | 9.21 | 9.41 | 58515 | 5459.54 | 1.20% | 0.00 |
| 2025-12-23 | 9.42 | 9.32 | -0.09 | -0.96% | 9.30 | 9.43 | 49874 | 4663.99 | 1.03% | 0.00 |
| 2025-12-22 | 9.32 | 9.41 | 0.09 | 0.97% | 9.31 | 9.56 | 90918 | 8606.16 | 1.87% | 0.00 |
| 2025-12-19 | 9.20 | 9.32 | 0.15 | 1.64% | 9.20 | 9.37 | 57859 | 5389.98 | 1.19% | 0.00 |
| 2025-12-18 | 9.17 | 9.17 | -0.05 | -0.54% | 9.11 | 9.32 | 54143 | 4993.65 | 1.11% | 0.00 |
| 2025-12-17 | 9.06 | 9.22 | 0.12 | 1.32% | 9.06 | 9.24 | 76277 | 6976.79 | 1.57% | 0.00 |
| 2025-12-16 | 9.47 | 9.10 | -0.35 | -3.70% | 8.90 | 9.48 | 175267 | 16036.27 | 3.61% | 0.00 |
| 2025-12-15 | 9.49 | 9.45 | -0.05 | -0.53% | 9.43 | 9.57 | 57895 | 5494.01 | 1.19% | 0.00 |
| 2025-12-12 | 9.48 | 9.50 | 0.00 | 0.00% | 9.44 | 9.59 | 62594 | 5963.14 | 1.29% | 0.00 |
| 2025-12-11 | 9.73 | 9.50 | -0.24 | -2.46% | 9.50 | 9.77 | 76848 | 7383.59 | 1.58% | 0.00 |
| 2025-12-10 | 9.73 | 9.74 | 0.01 | 0.10% | 9.60 | 9.78 | 61274 | 5932.04 | 1.26% | 0.00 |
| 2025-12-09 | 9.85 | 9.73 | -0.17 | -1.72% | 9.69 | 9.90 | 75591 | 7391.12 | 1.56% | 0.00 |
| 2025-12-08 | 9.74 | 9.90 | 0.27 | 2.80% | 9.71 | 10.03 | 142035 | 14098.96 | 2.92% | 21.00 |
| 2025-12-05 | 9.43 | 9.63 | 0.20 | 2.12% | 9.38 | 9.65 | 70076 | 6681.56 | 1.44% | 0.00 |
| 2025-12-04 | 9.56 | 9.43 | -0.13 | -1.36% | 9.43 | 9.60 | 79477 | 7527.81 | 1.64% | 0.00 |
| 2025-12-03 | 9.70 | 9.56 | -0.16 | -1.65% | 9.52 | 9.75 | 76996 | 7398.20 | 1.58% | 0.00 |
| 2025-12-02 | 9.88 | 9.72 | -0.14 | -1.42% | 9.69 | 9.88 | 77194 | 7515.78 | 1.59% | 0.00 |
| 2025-12-01 | 9.89 | 9.86 | -0.01 | -0.10% | 9.82 | 9.93 | 62482 | 6166.40 | 1.29% | 0.00 |
| 2025-11-28 | 9.79 | 9.87 | 0.07 | 0.71% | 9.73 | 9.98 | 66972 | 6623.92 | 1.38% | 0.00 |
| 2025-11-27 | 9.71 | 9.80 | 0.09 | 0.93% | 9.67 | 9.93 | 71934 | 7054.10 | 1.48% | 0.00 |
| 2025-11-26 | 9.76 | 9.71 | -0.03 | -0.31% | 9.69 | 10.03 | 91704 | 9017.85 | 1.89% | 0.00 |
| 2025-11-25 | 9.70 | 9.74 | 0.08 | 0.83% | 9.63 | 9.87 | 73924 | 7222.26 | 1.52% | 0.00 |
| 2025-11-24 | 9.71 | 9.66 | 0.05 | 0.52% | 9.48 | 9.75 | 106478 | 10234.79 | 2.19% | 0.00 |
海达股份(300320)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。
