| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 9.85 | 9.77 | -0.08 | -0.81% | 9.76 | 9.89 | 71401 | 6999.43 | 1.47% | 0.00 |
| 2025-07-03 | 9.92 | 9.85 | -0.07 | -0.71% | 9.78 | 9.92 | 61779 | 6079.62 | 1.27% | 0.00 |
| 2025-07-02 | 9.84 | 9.92 | 0.08 | 0.81% | 9.80 | 10.02 | 96438 | 9557.74 | 1.99% | 0.00 |
| 2025-07-01 | 9.91 | 9.84 | -0.10 | -1.01% | 9.71 | 9.93 | 76299 | 7488.45 | 1.57% | 0.00 |
| 2025-06-30 | 9.75 | 9.94 | 0.20 | 2.05% | 9.71 | 9.95 | 76908 | 7570.01 | 1.58% | 0.00 |
| 2025-06-27 | 9.56 | 9.74 | 0.20 | 2.10% | 9.56 | 9.78 | 91921 | 8912.01 | 1.89% | 0.00 |
| 2025-06-26 | 9.62 | 9.54 | -0.07 | -0.73% | 9.51 | 9.70 | 76927 | 7389.71 | 1.58% | 14.00 |
| 2025-06-25 | 9.56 | 9.61 | 0.05 | 0.52% | 9.52 | 9.64 | 76488 | 7333.85 | 1.57% | 0.00 |
| 2025-06-24 | 9.32 | 9.56 | 0.28 | 3.02% | 9.32 | 9.65 | 92182 | 8776.51 | 1.90% | 0.00 |
| 2025-06-23 | 9.15 | 9.28 | 0.08 | 0.87% | 9.07 | 9.32 | 48116 | 4442.72 | 0.99% | 0.00 |
| 2025-06-20 | 9.24 | 9.20 | -0.03 | -0.33% | 9.15 | 9.37 | 82002 | 7578.04 | 1.69% | 0.00 |
| 2025-06-19 | 9.46 | 9.23 | -0.21 | -2.22% | 9.19 | 9.50 | 102294 | 9525.74 | 2.11% | 0.00 |
| 2025-06-18 | 9.55 | 9.44 | -0.13 | -1.36% | 9.43 | 9.73 | 98231 | 9385.51 | 2.02% | 0.00 |
| 2025-06-17 | 9.65 | 9.57 | -0.11 | -1.14% | 9.49 | 9.73 | 88837 | 8508.43 | 1.83% | 0.00 |
| 2025-06-16 | 9.67 | 9.68 | -0.03 | -0.31% | 9.64 | 9.82 | 88323 | 8575.45 | 1.82% | 0.00 |
| 2025-06-13 | 10.14 | 9.71 | -0.47 | -4.62% | 9.69 | 10.16 | 143162 | 14115.61 | 2.95% | 0.00 |
| 2025-06-12 | 10.23 | 10.18 | -0.10 | -0.97% | 10.15 | 10.26 | 70566 | 7199.57 | 1.45% | 0.00 |
| 2025-06-11 | 10.23 | 10.28 | -0.01 | -0.10% | 10.18 | 10.34 | 85378 | 8773.53 | 1.76% | 0.00 |
| 2025-06-10 | 10.99 | 10.29 | -0.56 | -5.16% | 10.12 | 11.00 | 300761 | 31359.42 | 6.19% | 0.00 |
| 2025-06-09 | 10.18 | 10.85 | 0.65 | 6.37% | 10.16 | 10.89 | 224059 | 23978.33 | 4.61% | 3.00 |
| 2025-06-06 | 10.29 | 10.20 | -0.04 | -0.39% | 10.12 | 10.31 | 54347 | 5539.51 | 1.12% | 0.00 |
| 2025-06-05 | 10.08 | 10.24 | 0.15 | 1.49% | 10.05 | 10.35 | 80406 | 8233.66 | 1.66% | 0.00 |
| 2025-06-04 | 10.03 | 10.09 | 0.02 | 0.20% | 10.03 | 10.14 | 50617 | 5103.69 | 1.04% | 1.00 |
| 2025-06-03 | 10.02 | 10.07 | -0.02 | -0.20% | 10.00 | 10.25 | 76859 | 7780.39 | 1.58% | 0.00 |
| 2025-05-30 | 10.36 | 10.09 | -0.30 | -2.89% | 10.00 | 10.43 | 104781 | 10602.30 | 2.16% | 0.00 |
| 2025-05-29 | 10.30 | 10.39 | 0.13 | 1.27% | 10.25 | 10.48 | 80373 | 8366.15 | 1.65% | 0.00 |
| 2025-05-28 | 10.52 | 10.26 | -0.26 | -2.47% | 10.24 | 10.56 | 90239 | 9324.49 | 1.86% | 0.00 |
| 2025-05-27 | 10.61 | 10.52 | -0.13 | -1.22% | 10.48 | 10.75 | 77447 | 8160.27 | 1.59% | 0.00 |
| 2025-05-26 | 10.60 | 10.65 | 0.01 | 0.09% | 10.45 | 10.67 | 100463 | 10595.52 | 2.07% | 0.00 |
| 2025-05-23 | 10.40 | 10.64 | 0.25 | 2.41% | 10.35 | 10.96 | 197682 | 21209.31 | 4.07% | 0.00 |
| 2025-05-22 | 10.76 | 10.41 | -0.36 | -3.34% | 10.39 | 10.76 | 81569 | 8612.91 | 1.68% | 0.00 |
| 2025-05-21 | 10.70 | 10.77 | 0.04 | 0.37% | 10.62 | 10.92 | 77133 | 8299.49 | 1.59% | 0.00 |
| 2025-05-20 | 10.55 | 10.73 | 0.15 | 1.42% | 10.42 | 10.74 | 78901 | 8383.16 | 1.62% | 0.00 |
| 2025-05-19 | 10.47 | 10.58 | 0.08 | 0.76% | 10.41 | 10.59 | 56746 | 5965.60 | 1.17% | 0.00 |
| 2025-05-16 | 10.50 | 10.50 | -0.06 | -0.57% | 10.48 | 10.64 | 74621 | 7878.73 | 1.54% | 0.00 |
| 2025-05-15 | 10.88 | 10.56 | -0.28 | -2.58% | 10.53 | 10.96 | 120371 | 12798.57 | 2.48% | 0.00 |
| 2025-05-14 | 10.62 | 10.84 | 0.19 | 1.78% | 10.44 | 10.92 | 180383 | 19352.93 | 3.71% | 1.00 |
| 2025-05-13 | 10.66 | 10.65 | 0.07 | 0.66% | 10.60 | 10.78 | 93511 | 9980.99 | 1.92% | 0.00 |
| 2025-05-12 | 10.57 | 10.58 | 0.08 | 0.76% | 10.51 | 10.70 | 81628 | 8646.72 | 1.68% | 0.00 |
| 2025-05-09 | 10.68 | 10.50 | -0.18 | -1.69% | 10.48 | 10.68 | 72970 | 7705.01 | 1.50% | 0.00 |
| 2025-05-08 | 10.53 | 10.68 | 0.13 | 1.23% | 10.49 | 10.74 | 90603 | 9643.74 | 1.87% | 95.00 |
| 2025-05-07 | 10.66 | 10.55 | 0.01 | 0.09% | 10.44 | 10.79 | 110361 | 11695.94 | 2.27% | 0.00 |
| 2025-05-06 | 10.25 | 10.54 | 0.45 | 4.46% | 10.19 | 10.60 | 131723 | 13718.29 | 2.71% | 0.00 |
| 2025-04-30 | 10.07 | 10.09 | 0.02 | 0.20% | 10.07 | 10.27 | 101261 | 10267.10 | 2.08% | 0.00 |
| 2025-04-29 | 10.09 | 10.07 | -0.02 | -0.20% | 10.00 | 10.21 | 71933 | 7281.17 | 1.48% | 0.00 |
| 2025-04-28 | 10.32 | 10.09 | -0.22 | -2.13% | 10.00 | 10.39 | 102223 | 10371.39 | 2.10% | 0.00 |
| 2025-04-25 | 10.12 | 10.31 | 0.19 | 1.88% | 10.10 | 10.38 | 106642 | 10955.74 | 2.20% | 0.00 |
| 2025-04-24 | 10.17 | 10.12 | 0.00 | 0.00% | 10.03 | 10.25 | 95980 | 9727.37 | 1.98% | 0.00 |
| 2025-04-23 | 9.90 | 10.12 | 0.23 | 2.33% | 9.90 | 10.22 | 115598 | 11614.71 | 2.38% | 0.00 |
| 2025-04-22 | 9.93 | 9.89 | -0.05 | -0.50% | 9.83 | 9.97 | 65911 | 6515.78 | 1.36% | 0.00 |
| 2025-04-21 | 9.78 | 9.94 | 0.19 | 1.95% | 9.71 | 10.04 | 118928 | 11835.77 | 2.45% | 48.00 |
| 2025-04-18 | 9.73 | 9.75 | -0.01 | -0.10% | 9.62 | 9.86 | 63581 | 6180.71 | 1.31% | 0.00 |
| 2025-04-17 | 9.84 | 9.76 | -0.08 | -0.81% | 9.73 | 10.06 | 112821 | 11180.92 | 2.32% | 0.00 |
| 2025-04-16 | 9.94 | 9.84 | -0.16 | -1.60% | 9.67 | 10.02 | 84154 | 8278.60 | 1.73% | 0.00 |
| 2025-04-15 | 9.96 | 10.00 | 0.02 | 0.20% | 9.85 | 10.04 | 89307 | 8887.04 | 1.84% | 0.00 |
| 2025-04-14 | 10.03 | 9.98 | 0.05 | 0.50% | 9.89 | 10.12 | 135418 | 13511.22 | 2.79% | 0.00 |
| 2025-04-11 | 9.71 | 9.93 | 0.13 | 1.33% | 9.71 | 10.30 | 199244 | 20093.57 | 4.10% | 0.00 |
| 2025-04-10 | 9.62 | 9.80 | 0.32 | 3.38% | 9.62 | 9.99 | 199831 | 19626.26 | 4.11% | 0.00 |
| 2025-04-09 | 8.85 | 9.48 | 0.50 | 5.57% | 8.35 | 9.58 | 216834 | 19529.45 | 4.46% | 0.00 |
| 2025-04-08 | 8.83 | 8.98 | 0.40 | 4.66% | 8.71 | 9.32 | 198810 | 17878.57 | 4.09% | 0.00 |
| 2025-04-07 | 9.51 | 8.58 | -2.12 | -19.81% | 8.56 | 9.92 | 265369 | 24399.12 | 5.46% | 0.00 |
| 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 |
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。
