| 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 | 10.84 | 10.70 | -0.25 | -2.28% | 10.57 | 11.00 | 123545 | 13327.90 | 2.54% | 0.00 |
| 2025-04-02 | 10.67 | 10.95 | 0.20 | 1.86% | 10.67 | 11.02 | 118537 | 12911.15 | 2.44% | 10.00 |
| 2025-04-01 | 11.09 | 10.75 | -0.34 | -3.07% | 10.70 | 11.13 | 184068 | 20067.84 | 3.79% | 10.00 |
| 2025-03-31 | 11.45 | 11.09 | -0.72 | -6.10% | 10.80 | 11.45 | 283739 | 31506.79 | 5.84% | 10.00 |
| 2025-03-28 | 11.90 | 11.81 | -0.07 | -0.59% | 11.74 | 12.26 | 316951 | 38095.30 | 6.46% | 12.00 |
| 2025-03-27 | 11.80 | 11.88 | -0.06 | -0.50% | 11.60 | 11.97 | 230086 | 27213.39 | 4.69% | 0.00 |
| 2025-03-26 | 11.37 | 11.94 | 0.45 | 3.92% | 11.37 | 11.98 | 389885 | 46288.18 | 7.95% | 0.00 |
| 2025-03-25 | 11.20 | 11.49 | 0.32 | 2.86% | 11.18 | 11.85 | 310115 | 35957.38 | 6.33% | 0.00 |
| 2025-03-24 | 11.06 | 11.17 | 0.22 | 2.01% | 10.85 | 11.19 | 187840 | 20711.68 | 3.83% | 0.00 |
| 2025-03-21 | 11.40 | 10.95 | -0.63 | -5.44% | 10.81 | 11.46 | 357420 | 39692.81 | 7.29% | 0.00 |
| 2025-03-20 | 11.37 | 11.58 | 0.21 | 1.85% | 11.28 | 11.95 | 318200 | 37228.34 | 6.49% | 0.00 |
| 2025-03-19 | 11.26 | 11.37 | 0.08 | 0.71% | 11.13 | 11.50 | 163771 | 18570.61 | 3.34% | 0.00 |
| 2025-03-18 | 11.16 | 11.29 | 0.12 | 1.07% | 11.10 | 11.39 | 165611 | 18601.87 | 3.38% | 12.00 |
| 2025-03-17 | 11.13 | 11.17 | -0.10 | -0.89% | 11.01 | 11.35 | 179203 | 19968.67 | 3.66% | 0.00 |
| 2025-03-14 | 11.37 | 11.27 | -0.12 | -1.05% | 11.22 | 11.78 | 307540 | 35306.88 | 6.27% | 0.00 |
| 2025-03-13 | 11.20 | 11.39 | 0.28 | 2.52% | 10.96 | 11.45 | 255739 | 28672.07 | 5.22% | 27.00 |
| 2025-03-12 | 11.50 | 11.11 | -0.38 | -3.31% | 11.07 | 11.69 | 397999 | 45098.70 | 8.12% | 0.00 |
| 2025-03-11 | 10.69 | 11.49 | 0.65 | 6.00% | 10.60 | 11.52 | 468802 | 52654.94 | 9.56% | 0.00 |
| 2025-03-10 | 10.40 | 10.84 | 0.44 | 4.23% | 10.25 | 10.90 | 273209 | 28927.92 | 5.57% | 0.00 |
| 2025-03-07 | 10.12 | 10.40 | 0.31 | 3.07% | 10.06 | 10.57 | 267192 | 27693.71 | 5.45% | 0.00 |
| 2025-03-06 | 10.03 | 10.09 | 0.04 | 0.40% | 9.95 | 10.17 | 158271 | 15938.97 | 3.23% | 0.00 |
| 2025-03-05 | 9.85 | 10.05 | 0.18 | 1.82% | 9.72 | 10.17 | 169477 | 16893.79 | 3.46% | 0.00 |
| 2025-03-04 | 9.76 | 9.87 | 0.10 | 1.02% | 9.70 | 9.89 | 66790 | 6554.78 | 1.36% | 0.00 |
| 2025-03-03 | 9.74 | 9.77 | 0.06 | 0.62% | 9.70 | 9.98 | 100732 | 9913.09 | 2.05% | 0.00 |
| 2025-02-28 | 9.92 | 9.71 | -0.26 | -2.61% | 9.69 | 10.00 | 109827 | 10832.01 | 2.24% | 76.00 |
| 2025-02-27 | 10.15 | 9.97 | -0.09 | -0.89% | 9.80 | 10.16 | 125889 | 12514.56 | 2.57% | 0.00 |
| 2025-02-26 | 9.88 | 10.06 | 0.16 | 1.62% | 9.86 | 10.08 | 139413 | 13918.67 | 2.84% | 0.00 |
| 2025-02-25 | 9.80 | 9.90 | 0.01 | 0.10% | 9.71 | 9.99 | 117595 | 11622.31 | 2.40% | 0.00 |
| 2025-02-24 | 9.96 | 9.89 | -0.09 | -0.90% | 9.78 | 10.01 | 159654 | 15799.46 | 3.26% | 0.00 |
| 2025-02-21 | 10.23 | 9.98 | -0.28 | -2.73% | 9.92 | 10.28 | 254772 | 25575.62 | 5.20% | 24.00 |
| 2025-02-20 | 9.45 | 10.26 | 0.82 | 8.69% | 9.43 | 10.32 | 301005 | 29949.18 | 6.14% | 0.00 |
| 2025-02-19 | 9.20 | 9.44 | 0.18 | 1.94% | 9.20 | 9.45 | 90806 | 8521.91 | 1.85% | 0.00 |
| 2025-02-18 | 9.58 | 9.26 | -0.22 | -2.32% | 9.07 | 9.64 | 119348 | 11301.44 | 2.43% | 0.00 |
| 2025-02-17 | 9.39 | 9.48 | 0.09 | 0.96% | 9.37 | 9.54 | 83001 | 7834.94 | 1.69% | 0.00 |
| 2025-02-14 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.55 | 77806 | 7347.79 | 1.59% | 0.00 |
| 2025-02-13 | 9.66 | 9.45 | -0.20 | -2.07% | 9.44 | 9.68 | 81635 | 7801.27 | 1.67% | 0.00 |
| 2025-02-12 | 9.61 | 9.65 | 0.04 | 0.42% | 9.53 | 9.69 | 80797 | 7760.57 | 1.65% | 0.00 |
| 2025-02-11 | 9.70 | 9.61 | -0.10 | -1.03% | 9.54 | 9.70 | 87137 | 8380.07 | 1.78% | 2.00 |
| 2025-02-10 | 9.60 | 9.71 | 0.12 | 1.25% | 9.48 | 9.72 | 96721 | 9285.03 | 1.97% | 0.00 |
| 2025-02-07 | 9.47 | 9.59 | 0.16 | 1.70% | 9.42 | 9.70 | 109330 | 10478.91 | 2.23% | 1.00 |
| 2025-02-06 | 9.28 | 9.43 | 0.13 | 1.40% | 9.19 | 9.43 | 84259 | 7877.57 | 1.72% | 0.00 |
| 2025-02-05 | 9.40 | 9.30 | 0.02 | 0.22% | 9.22 | 9.41 | 65692 | 6128.23 | 1.34% | 0.00 |
| 2025-01-27 | 9.57 | 9.28 | -0.17 | -1.80% | 9.28 | 9.63 | 79761 | 7556.44 | 1.63% | 0.00 |
| 2025-01-24 | 9.26 | 9.45 | 0.18 | 1.94% | 9.23 | 9.46 | 74565 | 6982.08 | 1.52% | 0.00 |
| 2025-01-23 | 9.36 | 9.27 | -0.02 | -0.22% | 9.27 | 9.51 | 83349 | 7846.03 | 1.70% | 0.00 |
| 2025-01-22 | 9.37 | 9.29 | -0.09 | -0.96% | 9.23 | 9.38 | 43608 | 4057.57 | 0.89% | 0.00 |
| 2025-01-21 | 9.53 | 9.38 | -0.07 | -0.74% | 9.28 | 9.55 | 66472 | 6227.16 | 1.36% | 0.00 |
| 2025-01-20 | 9.35 | 9.45 | 0.22 | 2.38% | 9.35 | 9.52 | 92773 | 8765.80 | 1.89% | 0.00 |
| 2025-01-17 | 9.19 | 9.23 | -0.03 | -0.32% | 9.11 | 9.30 | 56792 | 5230.59 | 1.16% | 0.00 |
| 2025-01-16 | 9.22 | 9.26 | 0.09 | 0.98% | 9.12 | 9.38 | 79056 | 7315.23 | 1.61% | 0.00 |
| 2025-01-15 | 9.27 | 9.17 | -0.10 | -1.08% | 9.14 | 9.33 | 74576 | 6862.68 | 1.52% | 0.00 |
| 2025-01-14 | 8.93 | 9.27 | 0.41 | 4.63% | 8.87 | 9.27 | 85047 | 7765.86 | 1.73% | 0.00 |
| 2025-01-13 | 8.78 | 8.86 | 0.03 | 0.34% | 8.52 | 8.93 | 65107 | 5716.86 | 1.33% | 0.00 |
| 2025-01-10 | 9.12 | 8.83 | -0.28 | -3.07% | 8.81 | 9.22 | 69753 | 6301.40 | 1.42% | 0.00 |
| 2025-01-09 | 9.11 | 9.11 | -0.04 | -0.44% | 9.09 | 9.24 | 57400 | 5256.89 | 1.17% | 0.00 |
| 2025-01-08 | 9.15 | 9.15 | -0.05 | -0.54% | 8.85 | 9.28 | 89306 | 8134.67 | 1.82% | 0.00 |
| 2025-01-07 | 9.04 | 9.20 | 0.20 | 2.22% | 8.89 | 9.20 | 78704 | 7110.39 | 1.61% | 0.00 |
| 2025-01-06 | 8.90 | 9.00 | 0.10 | 1.12% | 8.66 | 9.13 | 96996 | 8698.31 | 1.98% | 0.00 |
| 2025-01-03 | 9.30 | 8.90 | -0.38 | -4.09% | 8.87 | 9.33 | 110377 | 10038.36 | 2.25% | 0.00 |
| 2025-01-02 | 9.58 | 9.28 | -0.32 | -3.33% | 9.15 | 9.66 | 112812 | 10613.00 | 2.30% | 0.00 |
| 2024-12-31 | 9.95 | 9.60 | -0.30 | -3.03% | 9.58 | 9.97 | 89356 | 8702.19 | 1.82% | 0.00 |
| 2024-12-30 | 9.90 | 9.90 | -0.06 | -0.60% | 9.71 | 10.08 | 80539 | 7990.13 | 1.64% | 0.00 |
| 2024-12-27 | 9.96 | 9.96 | 0.02 | 0.20% | 9.90 | 10.10 | 71704 | 7180.46 | 1.46% | 0.00 |
| 2024-12-26 | 9.75 | 9.94 | 0.15 | 1.53% | 9.74 | 10.05 | 68784 | 6839.54 | 1.40% | 0.00 |
| 2024-12-25 | 10.08 | 9.79 | -0.29 | -2.88% | 9.69 | 10.14 | 99623 | 9809.20 | 2.03% | 0.00 |
| 2024-12-24 | 9.95 | 10.08 | 0.11 | 1.10% | 9.92 | 10.22 | 93656 | 9421.67 | 1.91% | 0.00 |
| 2024-12-23 | 10.22 | 9.97 | -0.20 | -1.97% | 9.92 | 10.51 | 142695 | 14543.69 | 2.91% | 2.00 |
| 2024-12-20 | 10.00 | 10.17 | 0.13 | 1.29% | 10.00 | 10.29 | 90441 | 9186.43 | 1.84% | 0.00 |
| 2024-12-19 | 9.98 | 10.04 | 0.03 | 0.30% | 9.83 | 10.07 | 92922 | 9242.11 | 1.90% | 0.00 |
| 2024-12-18 | 10.06 | 10.01 | 0.00 | 0.00% | 9.87 | 10.11 | 85281 | 8536.15 | 1.74% | 0.00 |
| 2024-12-17 | 10.51 | 10.01 | -0.50 | -4.76% | 9.98 | 10.55 | 151873 | 15468.63 | 3.10% | 0.00 |
| 2024-12-16 | 10.71 | 10.51 | -0.21 | -1.96% | 10.43 | 10.82 | 128833 | 13646.18 | 2.63% | 0.00 |
| 2024-12-13 | 10.95 | 10.72 | -0.26 | -2.37% | 10.70 | 10.96 | 123215 | 13289.87 | 2.51% | 0.00 |
| 2024-12-12 | 11.00 | 10.98 | -0.08 | -0.72% | 10.83 | 11.05 | 124138 | 13593.84 | 2.53% | 0.00 |
| 2024-12-11 | 11.06 | 11.06 | -0.10 | -0.90% | 10.96 | 11.16 | 129775 | 14322.73 | 2.65% | 16.00 |
| 2024-12-10 | 11.45 | 11.16 | 0.03 | 0.27% | 11.09 | 11.53 | 182283 | 20612.08 | 3.72% | 0.00 |
| 2024-12-09 | 11.05 | 11.13 | 0.09 | 0.82% | 10.97 | 11.16 | 103561 | 11470.67 | 2.11% | 0.00 |
| 2024-12-06 | 10.96 | 11.04 | -0.01 | -0.09% | 10.84 | 11.14 | 112621 | 12396.27 | 2.30% | 0.00 |
| 2024-12-05 | 11.00 | 11.05 | -0.02 | -0.18% | 10.97 | 11.17 | 98260 | 10875.23 | 2.00% | 0.00 |
| 2024-12-04 | 11.28 | 11.07 | -0.25 | -2.21% | 10.96 | 11.33 | 137325 | 15285.96 | 2.80% | 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。
