| 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 | 16.45 | 16.46 | 0.01 | 0.06% | 16.23 | 16.61 | 60487 | 9931.23 | 6.01% | 0.00 |
| 2026-03-24 | 16.13 | 16.45 | 0.58 | 3.65% | 15.99 | 16.70 | 91102 | 14810.84 | 9.04% | 0.00 |
| 2026-03-23 | 15.32 | 15.87 | 0.25 | 1.60% | 15.20 | 16.70 | 118766 | 19130.38 | 11.79% | 0.00 |
| 2026-03-20 | 16.11 | 15.62 | -0.45 | -2.80% | 15.58 | 16.20 | 49105 | 7762.69 | 4.88% | 0.00 |
| 2026-03-19 | 16.49 | 16.07 | -0.60 | -3.60% | 16.02 | 16.75 | 48954 | 7966.97 | 4.86% | 0.00 |
| 2026-03-18 | 15.88 | 16.67 | 0.74 | 4.65% | 15.88 | 16.68 | 72592 | 11934.37 | 7.21% | 0.00 |
| 2026-03-17 | 16.44 | 15.93 | -0.44 | -2.69% | 15.88 | 16.50 | 36272 | 5844.63 | 3.60% | 0.00 |
| 2026-03-16 | 16.25 | 16.37 | 0.12 | 0.74% | 16.11 | 16.40 | 40980 | 6662.12 | 4.07% | 0.00 |
| 2026-03-13 | 15.93 | 16.25 | 0.32 | 2.01% | 15.82 | 16.49 | 67139 | 10925.71 | 6.67% | 7.00 |
| 2026-03-12 | 16.04 | 15.93 | -0.11 | -0.69% | 15.78 | 16.06 | 24259 | 3855.83 | 2.41% | 0.00 |
| 2026-03-11 | 16.00 | 16.04 | 0.06 | 0.38% | 15.85 | 16.24 | 31189 | 4991.70 | 3.10% | 0.00 |
| 2026-03-10 | 15.44 | 15.98 | 0.61 | 3.97% | 15.38 | 15.99 | 35384 | 5583.54 | 3.51% | 0.00 |
| 2026-03-09 | 15.21 | 15.37 | -0.11 | -0.71% | 14.89 | 15.38 | 28118 | 4254.42 | 2.79% | 0.00 |
| 2026-03-06 | 15.15 | 15.48 | 0.33 | 2.18% | 15.03 | 15.48 | 25074 | 3844.10 | 2.49% | 0.00 |
| 2026-03-05 | 15.10 | 15.15 | 0.31 | 2.09% | 14.98 | 15.28 | 23750 | 3596.70 | 2.36% | 0.00 |
| 2026-03-04 | 14.85 | 14.84 | -0.07 | -0.47% | 14.72 | 15.20 | 35901 | 5361.03 | 3.56% | 0.00 |
| 2026-03-03 | 15.60 | 14.91 | -0.52 | -3.37% | 14.90 | 15.72 | 37216 | 5698.41 | 3.69% | 0.00 |
| 2026-03-02 | 15.99 | 15.43 | -0.74 | -4.58% | 15.35 | 16.05 | 44699 | 6976.94 | 4.44% | 0.00 |
| 2026-02-27 | 15.92 | 16.17 | 0.25 | 1.57% | 15.79 | 16.28 | 31010 | 4989.25 | 3.08% | 0.00 |
| 2026-02-26 | 15.98 | 15.92 | -0.06 | -0.38% | 15.73 | 16.04 | 27505 | 4362.58 | 2.73% | 0.00 |
| 2026-02-25 | 15.81 | 15.98 | 0.25 | 1.59% | 15.71 | 16.13 | 32422 | 5185.95 | 3.22% | 0.00 |
| 2026-02-24 | 15.69 | 15.73 | 0.11 | 0.70% | 15.46 | 15.81 | 24127 | 3778.45 | 2.40% | 0.00 |
| 2026-02-13 | 15.66 | 15.62 | 0.08 | 0.51% | 15.54 | 15.82 | 29137 | 4585.18 | 2.89% | 0.00 |
| 2026-02-12 | 15.91 | 15.54 | -0.24 | -1.52% | 15.51 | 15.94 | 23198 | 3637.55 | 2.30% | 0.00 |
| 2026-02-11 | 15.72 | 15.78 | 0.00 | 0.00% | 15.68 | 15.89 | 17154 | 2713.31 | 1.70% | 0.00 |
| 2026-02-10 | 15.81 | 15.78 | -0.04 | -0.25% | 15.72 | 15.90 | 17392 | 2752.46 | 1.73% | 0.00 |
| 2026-02-09 | 15.74 | 15.82 | 0.26 | 1.67% | 15.63 | 15.83 | 23238 | 3663.60 | 2.31% | 0.00 |
| 2026-02-06 | 15.44 | 15.56 | 0.06 | 0.39% | 15.36 | 15.74 | 24743 | 3860.96 | 2.46% | 0.00 |
| 2026-02-05 | 15.52 | 15.50 | -0.09 | -0.58% | 15.43 | 15.74 | 25373 | 3943.70 | 2.52% | 0.00 |
| 2026-02-04 | 15.32 | 15.59 | 0.25 | 1.63% | 15.15 | 15.86 | 39162 | 6101.43 | 3.89% | 1.00 |
| 2026-02-03 | 15.38 | 15.34 | 0.27 | 1.79% | 15.16 | 15.48 | 32667 | 4995.53 | 3.24% | 0.00 |
| 2026-02-02 | 15.43 | 15.07 | -0.38 | -2.46% | 15.07 | 15.60 | 34347 | 5286.52 | 3.41% | 0.00 |
| 2026-01-30 | 15.23 | 15.45 | -0.25 | -1.59% | 15.12 | 15.70 | 49018 | 7550.76 | 4.87% | 0.00 |
| 2026-01-29 | 15.83 | 15.70 | -0.06 | -0.38% | 15.60 | 16.05 | 31101 | 4921.54 | 3.09% | 0.00 |
| 2026-01-28 | 16.21 | 15.76 | -0.37 | -2.29% | 15.72 | 16.21 | 32246 | 5121.83 | 3.20% | 0.00 |
| 2026-01-27 | 16.23 | 16.13 | -0.25 | -1.53% | 15.71 | 16.33 | 35308 | 5638.17 | 3.51% | 0.00 |
| 2026-01-26 | 16.57 | 16.38 | -0.19 | -1.15% | 16.22 | 16.66 | 30285 | 4960.75 | 3.01% | 0.00 |
| 2026-01-23 | 16.45 | 16.57 | 0.19 | 1.16% | 16.30 | 16.59 | 30254 | 4986.74 | 3.00% | 0.00 |
| 2026-01-22 | 16.33 | 16.38 | 0.10 | 0.61% | 16.15 | 16.44 | 23644 | 3859.25 | 2.35% | 0.00 |
| 2026-01-21 | 16.12 | 16.28 | 0.07 | 0.43% | 15.98 | 16.29 | 24175 | 3914.00 | 2.40% | 1.00 |
| 2026-01-20 | 16.51 | 16.21 | -0.29 | -1.76% | 16.09 | 16.51 | 42401 | 6885.60 | 4.21% | 0.00 |
| 2026-01-19 | 16.91 | 16.50 | -0.26 | -1.55% | 16.40 | 16.92 | 50616 | 8382.43 | 5.03% | 0.00 |
| 2026-01-16 | 16.30 | 16.76 | 0.62 | 3.84% | 16.16 | 17.30 | 104875 | 17509.15 | 10.41% | 2.00 |
| 2026-01-15 | 15.89 | 16.14 | 0.13 | 0.81% | 15.75 | 16.24 | 49540 | 7973.44 | 4.92% | 0.00 |
| 2026-01-14 | 15.72 | 16.01 | 0.29 | 1.84% | 15.70 | 16.13 | 55580 | 8824.75 | 5.52% | 3.00 |
| 2026-01-13 | 15.80 | 15.72 | 0.03 | 0.19% | 15.53 | 15.96 | 50297 | 7943.29 | 4.99% | 0.00 |
| 2026-01-12 | 15.78 | 15.69 | 0.01 | 0.06% | 15.43 | 15.78 | 45747 | 7137.41 | 4.54% | 0.00 |
| 2026-01-09 | 15.88 | 15.68 | -0.22 | -1.38% | 15.49 | 15.97 | 42137 | 6614.52 | 4.18% | 0.00 |
| 2026-01-08 | 15.52 | 15.90 | 0.37 | 2.38% | 15.40 | 15.93 | 35097 | 5516.85 | 3.48% | 0.00 |
| 2026-01-07 | 15.54 | 15.53 | -0.07 | -0.45% | 15.46 | 15.89 | 27373 | 4276.71 | 2.72% | 0.00 |
| 2026-01-06 | 15.80 | 15.60 | -0.18 | -1.14% | 15.58 | 15.87 | 29261 | 4586.51 | 2.91% | 0.00 |
| 2026-01-05 | 15.38 | 15.78 | 0.46 | 3.00% | 15.38 | 16.08 | 55602 | 8766.86 | 4.44% | 0.00 |
| 2025-12-31 | 15.15 | 15.32 | 0.32 | 2.13% | 14.76 | 15.35 | 33472 | 5055.72 | 2.67% | 0.00 |
| 2025-12-30 | 14.90 | 15.00 | 0.00 | 0.00% | 14.83 | 15.11 | 27333 | 4094.92 | 2.18% | 0.00 |
| 2025-12-29 | 15.10 | 15.00 | -0.10 | -0.66% | 14.95 | 15.17 | 18553 | 2791.02 | 1.48% | 0.00 |
| 2025-12-26 | 15.19 | 15.10 | -0.17 | -1.11% | 15.10 | 15.39 | 24987 | 3808.00 | 2.00% | 0.00 |
| 2025-12-25 | 15.14 | 15.27 | 0.13 | 0.86% | 15.01 | 15.28 | 20914 | 3170.36 | 1.67% | 0.00 |
| 2025-12-24 | 15.03 | 15.14 | 0.11 | 0.73% | 14.94 | 15.17 | 18228 | 2752.54 | 1.46% | 0.00 |
| 2025-12-23 | 14.95 | 15.03 | 0.14 | 0.94% | 14.82 | 15.19 | 31143 | 4672.50 | 2.49% | 0.00 |
| 2025-12-22 | 14.91 | 14.89 | 0.02 | 0.13% | 14.83 | 15.00 | 19712 | 2937.73 | 1.57% | 0.00 |
| 2025-12-19 | 14.80 | 14.87 | 0.14 | 0.95% | 14.72 | 14.87 | 24537 | 3633.74 | 1.96% | 0.00 |
| 2025-12-18 | 14.98 | 14.73 | 0.02 | 0.14% | 14.71 | 15.15 | 31291 | 4655.78 | 2.50% | 0.00 |
| 2025-12-17 | 14.57 | 14.71 | 0.14 | 0.96% | 14.37 | 14.76 | 30120 | 4384.09 | 2.41% | 0.00 |
| 2025-12-16 | 14.93 | 14.57 | -0.42 | -2.80% | 14.54 | 14.95 | 29002 | 4246.12 | 2.32% | 0.00 |
| 2025-12-15 | 15.03 | 14.99 | -0.17 | -1.12% | 14.90 | 15.19 | 26230 | 3939.24 | 2.10% | 0.00 |
| 2025-12-12 | 15.24 | 15.16 | -0.05 | -0.33% | 15.10 | 15.37 | 23228 | 3529.47 | 1.86% | 1.00 |
| 2025-12-11 | 15.61 | 15.40 | -0.26 | -1.66% | 15.36 | 15.74 | 30630 | 4735.49 | 2.45% | 0.00 |
| 2025-12-10 | 15.87 | 15.66 | -0.27 | -1.69% | 15.60 | 16.00 | 25985 | 4097.84 | 2.08% | 0.00 |
| 2025-12-09 | 16.05 | 15.93 | -0.21 | -1.30% | 15.87 | 16.21 | 20776 | 3326.29 | 1.66% | 0.00 |
| 2025-12-08 | 16.16 | 16.14 | -0.03 | -0.19% | 16.02 | 16.25 | 22752 | 3671.71 | 1.82% | 0.00 |
| 2025-12-05 | 15.78 | 16.17 | 0.26 | 1.63% | 15.68 | 16.22 | 30227 | 4833.67 | 2.41% | 0.00 |
| 2025-12-04 | 16.09 | 15.91 | -0.21 | -1.30% | 15.69 | 16.12 | 35051 | 5569.01 | 2.80% | 0.00 |
| 2025-12-03 | 16.62 | 16.12 | -0.63 | -3.76% | 16.05 | 16.91 | 57002 | 9312.95 | 4.55% | 13.00 |
| 2025-12-02 | 16.08 | 16.75 | 0.68 | 4.23% | 15.92 | 16.98 | 67975 | 11210.50 | 5.43% | 0.00 |
| 2025-12-01 | 16.48 | 16.07 | -0.33 | -2.01% | 16.03 | 16.59 | 33971 | 5515.83 | 2.71% | 0.00 |
| 2025-11-28 | 16.36 | 16.40 | 0.06 | 0.37% | 16.30 | 16.54 | 21362 | 3507.81 | 1.71% | 0.00 |
| 2025-11-27 | 16.02 | 16.34 | 0.33 | 2.06% | 16.01 | 16.63 | 33499 | 5473.94 | 2.68% | 0.00 |
| 2025-11-26 | 16.24 | 16.01 | -0.23 | -1.42% | 15.98 | 16.41 | 32250 | 5214.75 | 2.58% | 0.00 |
| 2025-11-25 | 16.50 | 16.24 | 0.02 | 0.12% | 16.23 | 16.55 | 23476 | 3844.97 | 1.88% | 0.00 |
| 2025-11-24 | 16.33 | 16.22 | 0.31 | 1.95% | 16.00 | 16.42 | 44658 | 7240.15 | 3.57% | 0.00 |
海顺新材(300501)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。
