| 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 | 15.95 | 15.61 | -0.54 | -3.34% | 15.30 | 16.13 | 66294 | 10375.28 | 5.30% | 0.00 |
| 2025-04-02 | 15.87 | 16.15 | 0.51 | 3.26% | 15.74 | 16.40 | 77704 | 12534.75 | 6.21% | 0.00 |
| 2025-04-01 | 15.60 | 15.64 | -0.11 | -0.70% | 15.51 | 16.09 | 68431 | 10812.02 | 5.47% | 0.00 |
| 2025-03-31 | 15.60 | 15.75 | 0.43 | 2.81% | 15.10 | 15.82 | 104782 | 16235.55 | 8.37% | 0.00 |
| 2025-03-28 | 16.10 | 15.32 | -0.99 | -6.07% | 15.28 | 17.28 | 137102 | 22456.08 | 10.95% | 0.00 |
| 2025-03-27 | 16.52 | 16.31 | -0.21 | -1.27% | 16.25 | 16.85 | 80774 | 13327.33 | 6.45% | 1.00 |
| 2025-03-26 | 16.11 | 16.52 | 0.59 | 3.70% | 15.99 | 16.58 | 104614 | 17160.35 | 8.36% | 0.00 |
| 2025-03-25 | 16.81 | 15.93 | -0.86 | -5.12% | 15.88 | 16.87 | 116901 | 19047.01 | 9.34% | 0.00 |
| 2025-03-24 | 16.59 | 16.79 | 0.35 | 2.13% | 16.10 | 16.90 | 176552 | 29151.17 | 14.10% | 0.00 |
| 2025-03-21 | 15.85 | 16.44 | 0.67 | 4.25% | 15.65 | 16.51 | 125635 | 20337.69 | 10.03% | 1.00 |
| 2025-03-20 | 15.57 | 15.77 | 0.19 | 1.22% | 15.39 | 15.81 | 76792 | 12009.78 | 6.13% | 1.00 |
| 2025-03-19 | 15.59 | 15.58 | -0.13 | -0.83% | 15.51 | 16.11 | 80983 | 12800.32 | 6.47% | 0.00 |
| 2025-03-18 | 16.29 | 15.71 | -0.47 | -2.90% | 15.50 | 16.78 | 143039 | 23122.58 | 11.42% | 0.00 |
| 2025-03-17 | 16.02 | 16.18 | 0.16 | 1.00% | 15.60 | 16.28 | 104805 | 16740.29 | 8.37% | 0.00 |
| 2025-03-14 | 15.21 | 16.02 | 0.77 | 5.05% | 15.00 | 16.09 | 136093 | 21277.48 | 10.87% | 0.00 |
| 2025-03-13 | 14.99 | 15.25 | 0.26 | 1.73% | 14.77 | 15.38 | 79746 | 12047.38 | 6.37% | 0.00 |
| 2025-03-12 | 15.15 | 14.99 | 0.10 | 0.67% | 14.82 | 15.35 | 101221 | 15215.47 | 8.08% | 0.00 |
| 2025-03-11 | 14.10 | 14.89 | 0.55 | 3.84% | 14.10 | 14.89 | 80877 | 11821.89 | 6.46% | 0.00 |
| 2025-03-10 | 14.16 | 14.34 | 0.18 | 1.27% | 14.09 | 14.36 | 34344 | 4903.48 | 2.74% | 0.00 |
| 2025-03-07 | 14.29 | 14.16 | -0.16 | -1.12% | 14.00 | 14.42 | 53264 | 7560.42 | 4.25% | 0.00 |
| 2025-03-06 | 14.31 | 14.32 | 0.20 | 1.42% | 14.03 | 14.38 | 57281 | 8169.24 | 4.58% | 5.00 |
| 2025-03-05 | 14.24 | 14.12 | -0.18 | -1.26% | 13.87 | 14.35 | 54469 | 7636.24 | 4.35% | 0.00 |
| 2025-03-04 | 14.25 | 14.30 | -0.34 | -2.32% | 14.10 | 14.62 | 92198 | 13169.98 | 7.36% | 0.00 |
| 2025-03-03 | 15.08 | 14.64 | -0.17 | -1.15% | 14.53 | 15.94 | 162044 | 24844.54 | 12.94% | 0.00 |
| 2025-02-28 | 14.59 | 14.81 | 0.09 | 0.61% | 14.07 | 14.97 | 94716 | 13738.81 | 7.57% | 0.00 |
| 2025-02-27 | 14.35 | 14.72 | 0.32 | 2.22% | 14.20 | 14.90 | 114276 | 16579.27 | 9.13% | 0.00 |
| 2025-02-26 | 13.51 | 14.40 | 0.99 | 7.38% | 13.45 | 14.41 | 109825 | 15503.12 | 8.77% | 8.00 |
| 2025-02-25 | 13.45 | 13.41 | -0.07 | -0.52% | 13.30 | 13.51 | 18919 | 2540.56 | 1.51% | 0.00 |
| 2025-02-24 | 13.26 | 13.48 | 0.20 | 1.51% | 13.16 | 13.59 | 31263 | 4191.73 | 2.50% | 0.00 |
| 2025-02-21 | 13.49 | 13.28 | -0.17 | -1.26% | 13.17 | 13.49 | 26903 | 3573.30 | 2.15% | 0.00 |
| 2025-02-20 | 13.31 | 13.45 | 0.15 | 1.13% | 13.20 | 13.49 | 22054 | 2941.44 | 1.76% | 0.00 |
| 2025-02-19 | 13.11 | 13.30 | 0.14 | 1.06% | 13.11 | 13.43 | 26123 | 3477.61 | 2.09% | 0.00 |
| 2025-02-18 | 13.76 | 13.16 | -0.57 | -4.15% | 13.13 | 13.84 | 35042 | 4720.13 | 2.80% | 0.00 |
| 2025-02-17 | 13.50 | 13.73 | 0.23 | 1.70% | 13.50 | 13.73 | 22249 | 3035.58 | 1.78% | 2.00 |
| 2025-02-14 | 13.41 | 13.50 | 0.06 | 0.45% | 13.41 | 13.65 | 16776 | 2271.53 | 1.34% | 0.00 |
| 2025-02-13 | 13.67 | 13.44 | -0.21 | -1.54% | 13.43 | 13.70 | 20143 | 2732.55 | 1.61% | 0.00 |
| 2025-02-12 | 13.71 | 13.65 | -0.06 | -0.44% | 13.47 | 13.75 | 18048 | 2450.57 | 1.44% | 0.00 |
| 2025-02-11 | 13.71 | 13.71 | -0.02 | -0.15% | 13.48 | 13.81 | 19656 | 2675.16 | 1.57% | 0.00 |
| 2025-02-10 | 13.71 | 13.73 | 0.01 | 0.07% | 13.58 | 13.80 | 15804 | 2160.55 | 1.26% | 0.00 |
| 2025-02-07 | 13.64 | 13.72 | 0.13 | 0.96% | 13.51 | 13.86 | 21830 | 2995.85 | 1.74% | 0.00 |
| 2025-02-06 | 13.38 | 13.59 | 0.22 | 1.65% | 13.32 | 13.61 | 17344 | 2334.47 | 1.39% | 0.00 |
| 2025-02-05 | 13.40 | 13.37 | 0.04 | 0.30% | 13.26 | 13.52 | 13745 | 1841.53 | 1.10% | 0.00 |
| 2025-01-27 | 13.46 | 13.33 | -0.12 | -0.89% | 13.32 | 13.69 | 18980 | 2565.00 | 1.52% | 0.00 |
| 2025-01-24 | 13.23 | 13.45 | 0.22 | 1.66% | 13.06 | 13.45 | 14746 | 1964.93 | 1.18% | 0.00 |
| 2025-01-23 | 13.45 | 13.23 | -0.12 | -0.90% | 13.22 | 13.56 | 17043 | 2280.27 | 1.36% | 0.00 |
| 2025-01-22 | 13.56 | 13.35 | -0.37 | -2.70% | 13.32 | 13.65 | 12460 | 1674.76 | 1.00% | 0.00 |
| 2025-01-21 | 13.59 | 13.72 | 0.13 | 0.96% | 13.34 | 13.72 | 20000 | 2709.56 | 1.60% | 0.00 |
| 2025-01-20 | 13.35 | 13.59 | 0.36 | 2.72% | 13.16 | 13.59 | 18588 | 2498.88 | 1.48% | 0.00 |
| 2025-01-17 | 13.13 | 13.23 | 0.08 | 0.61% | 13.01 | 13.35 | 15341 | 2020.78 | 1.23% | 0.00 |
| 2025-01-16 | 13.06 | 13.15 | 0.11 | 0.84% | 13.01 | 13.35 | 18068 | 2384.89 | 1.44% | 0.00 |
| 2025-01-15 | 12.99 | 13.04 | 0.12 | 0.93% | 12.85 | 13.11 | 20023 | 2604.62 | 1.60% | 0.00 |
| 2025-01-14 | 12.37 | 12.92 | 0.56 | 4.53% | 12.37 | 12.94 | 19694 | 2508.96 | 1.57% | 0.00 |
| 2025-01-13 | 12.16 | 12.36 | 0.05 | 0.41% | 11.98 | 12.42 | 15517 | 1898.78 | 1.24% | 0.00 |
| 2025-01-10 | 12.83 | 12.31 | -0.44 | -3.45% | 12.30 | 12.88 | 15219 | 1912.85 | 1.22% | 0.00 |
| 2025-01-09 | 12.78 | 12.75 | -0.01 | -0.08% | 12.68 | 12.89 | 12492 | 1598.20 | 1.00% | 0.00 |
| 2025-01-08 | 12.88 | 12.76 | -0.12 | -0.93% | 12.40 | 12.92 | 17975 | 2280.09 | 1.44% | 0.00 |
| 2025-01-07 | 12.56 | 12.88 | 0.31 | 2.47% | 12.51 | 12.89 | 15092 | 1920.39 | 1.21% | 0.00 |
| 2025-01-06 | 12.50 | 12.57 | 0.05 | 0.40% | 12.16 | 12.80 | 16598 | 2083.23 | 1.33% | 0.00 |
| 2025-01-03 | 12.96 | 12.52 | -0.44 | -3.40% | 12.52 | 13.13 | 22745 | 2904.97 | 1.82% | 0.00 |
| 2025-01-02 | 13.38 | 12.96 | -0.39 | -2.92% | 12.86 | 13.48 | 21043 | 2766.67 | 1.68% | 0.00 |
| 2024-12-31 | 13.65 | 13.35 | -0.32 | -2.34% | 13.31 | 13.81 | 16290 | 2199.95 | 1.30% | 0.00 |
| 2024-12-30 | 13.66 | 13.67 | -0.15 | -1.09% | 13.45 | 13.83 | 15955 | 2180.44 | 1.27% | 0.00 |
| 2024-12-27 | 13.73 | 13.82 | 0.11 | 0.80% | 13.71 | 13.97 | 17806 | 2469.41 | 1.42% | 0.00 |
| 2024-12-26 | 13.46 | 13.71 | 0.29 | 2.16% | 13.39 | 13.85 | 18493 | 2525.77 | 1.48% | 0.00 |
| 2024-12-25 | 13.78 | 13.42 | -0.37 | -2.68% | 13.33 | 13.90 | 19934 | 2686.46 | 1.59% | 0.00 |
| 2024-12-24 | 13.70 | 13.79 | 0.26 | 1.92% | 13.48 | 13.90 | 18396 | 2520.85 | 1.47% | 1.00 |
| 2024-12-23 | 14.22 | 13.53 | -0.71 | -4.99% | 13.52 | 14.27 | 27538 | 3793.17 | 2.20% | 0.00 |
| 2024-12-20 | 13.98 | 14.24 | 0.21 | 1.50% | 13.94 | 14.28 | 16694 | 2365.55 | 1.33% | 0.00 |
| 2024-12-19 | 13.84 | 14.03 | 0.04 | 0.29% | 13.74 | 14.09 | 19744 | 2743.24 | 1.58% | 0.00 |
| 2024-12-18 | 14.11 | 13.99 | -0.08 | -0.57% | 13.83 | 14.22 | 20918 | 2936.52 | 1.67% | 0.00 |
| 2024-12-17 | 14.72 | 14.07 | -0.67 | -4.55% | 13.97 | 14.75 | 34677 | 4940.66 | 2.77% | 1.00 |
| 2024-12-16 | 14.95 | 14.74 | -0.17 | -1.14% | 14.68 | 15.00 | 35603 | 5290.15 | 2.84% | 0.00 |
| 2024-12-13 | 15.22 | 14.91 | -0.29 | -1.91% | 14.85 | 15.22 | 38104 | 5695.20 | 3.04% | 0.00 |
| 2024-12-12 | 15.01 | 15.20 | 0.22 | 1.47% | 14.90 | 15.20 | 38968 | 5872.43 | 3.11% | 0.00 |
| 2024-12-11 | 14.90 | 14.98 | 0.15 | 1.01% | 14.82 | 15.06 | 29370 | 4390.68 | 2.35% | 0.00 |
| 2024-12-10 | 15.15 | 14.83 | 0.00 | 0.00% | 14.77 | 15.39 | 44455 | 6699.04 | 3.55% | 0.00 |
| 2024-12-09 | 14.73 | 14.83 | 0.10 | 0.68% | 14.66 | 15.08 | 29707 | 4412.25 | 2.37% | 0.00 |
| 2024-12-06 | 14.73 | 14.73 | 0.01 | 0.07% | 14.38 | 14.85 | 29169 | 4267.65 | 2.33% | 0.00 |
| 2024-12-05 | 14.58 | 14.72 | 0.11 | 0.75% | 14.50 | 14.81 | 21012 | 3083.92 | 1.68% | 0.00 |
| 2024-12-04 | 14.84 | 14.61 | -0.35 | -2.34% | 14.51 | 14.96 | 26769 | 3939.63 | 2.14% | 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。
