| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 16.56 | 15.98 | -0.64 | -3.85% | 15.98 | 16.70 | 73527 | 12018.30 | 5.87% | 0.00 |
| 2025-08-26 | 16.66 | 16.62 | -0.04 | -0.24% | 16.49 | 16.78 | 49167 | 8198.86 | 3.93% | 0.00 |
| 2025-08-25 | 16.68 | 16.66 | 0.01 | 0.06% | 16.42 | 16.80 | 65222 | 10841.52 | 5.21% | 0.00 |
| 2025-08-22 | 16.60 | 16.65 | 0.01 | 0.06% | 16.46 | 16.71 | 49344 | 8174.93 | 3.94% | 0.00 |
| 2025-08-21 | 16.70 | 16.64 | -0.12 | -0.72% | 16.56 | 16.86 | 46698 | 7786.14 | 3.73% | 0.00 |
| 2025-08-20 | 16.91 | 16.76 | -0.15 | -0.89% | 16.54 | 16.96 | 52310 | 8724.46 | 4.18% | 0.00 |
| 2025-08-19 | 16.50 | 16.91 | 0.38 | 2.30% | 16.43 | 17.35 | 100120 | 16861.94 | 8.00% | 0.00 |
| 2025-08-18 | 16.38 | 16.53 | 0.28 | 1.72% | 16.29 | 16.70 | 57100 | 9395.80 | 4.56% | 0.00 |
| 2025-08-15 | 15.91 | 16.25 | 0.31 | 1.94% | 15.88 | 16.28 | 46880 | 7584.75 | 3.74% | 0.00 |
| 2025-08-14 | 16.69 | 15.94 | -0.66 | -3.98% | 15.93 | 16.73 | 80784 | 13097.46 | 6.45% | 0.00 |
| 2025-08-13 | 16.78 | 16.60 | -0.05 | -0.30% | 16.55 | 16.80 | 53653 | 8936.84 | 4.29% | 0.00 |
| 2025-08-12 | 16.76 | 16.65 | -0.13 | -0.77% | 16.46 | 16.84 | 38701 | 6418.23 | 3.09% | 0.00 |
| 2025-08-11 | 16.50 | 16.78 | 0.36 | 2.19% | 16.40 | 16.84 | 66315 | 11079.34 | 5.30% | 0.00 |
| 2025-08-08 | 16.40 | 16.42 | 0.00 | 0.00% | 16.22 | 16.50 | 36574 | 5984.14 | 2.92% | 0.00 |
| 2025-08-07 | 16.70 | 16.42 | -0.21 | -1.26% | 16.31 | 16.77 | 51871 | 8537.73 | 4.14% | 0.00 |
| 2025-08-06 | 16.83 | 16.63 | -0.17 | -1.01% | 16.58 | 16.84 | 57747 | 9622.20 | 4.61% | 0.00 |
| 2025-08-05 | 16.69 | 16.80 | 0.17 | 1.02% | 16.45 | 16.90 | 77346 | 12924.08 | 6.18% | 0.00 |
| 2025-08-04 | 16.01 | 16.63 | 0.55 | 3.42% | 15.84 | 16.68 | 77191 | 12682.89 | 6.17% | 0.00 |
| 2025-08-01 | 16.01 | 16.08 | 0.08 | 0.50% | 15.86 | 16.12 | 39728 | 6363.58 | 3.17% | 0.00 |
| 2025-07-31 | 16.07 | 16.00 | -0.13 | -0.81% | 15.91 | 16.29 | 46303 | 7448.37 | 3.70% | 0.00 |
| 2025-07-30 | 16.51 | 16.13 | -0.38 | -2.30% | 15.97 | 16.51 | 62537 | 10087.97 | 4.99% | 0.00 |
| 2025-07-29 | 16.68 | 16.51 | -0.16 | -0.96% | 16.32 | 16.72 | 66735 | 10984.50 | 5.33% | 0.00 |
| 2025-07-28 | 16.30 | 16.67 | 0.44 | 2.71% | 16.20 | 16.70 | 88697 | 14610.86 | 7.08% | 0.00 |
| 2025-07-25 | 16.17 | 16.23 | 0.10 | 0.62% | 16.08 | 16.38 | 58321 | 9461.22 | 4.66% | 0.00 |
| 2025-07-24 | 15.79 | 16.13 | 0.33 | 2.09% | 15.75 | 16.17 | 56231 | 9010.26 | 4.49% | 0.00 |
| 2025-07-23 | 16.06 | 15.80 | -0.24 | -1.50% | 15.75 | 16.09 | 61606 | 9783.44 | 4.92% | 0.00 |
| 2025-07-22 | 16.13 | 16.04 | -0.14 | -0.87% | 15.95 | 16.35 | 96033 | 15489.76 | 7.67% | 0.00 |
| 2025-07-21 | 16.16 | 16.18 | 0.01 | 0.06% | 16.01 | 16.26 | 59294 | 9560.91 | 4.74% | 0.00 |
| 2025-07-18 | 16.17 | 16.17 | 0.02 | 0.12% | 16.08 | 16.46 | 76270 | 12385.93 | 6.09% | 1.00 |
| 2025-07-17 | 15.98 | 16.15 | 0.18 | 1.13% | 15.87 | 16.20 | 56986 | 9168.27 | 4.55% | 0.00 |
| 2025-07-16 | 16.22 | 15.97 | -0.12 | -0.75% | 15.87 | 16.22 | 50574 | 8091.20 | 4.04% | 0.20 |
| 2025-07-15 | 16.57 | 16.09 | -0.48 | -2.90% | 15.81 | 16.61 | 105242 | 16933.54 | 8.41% | 1.00 |
| 2025-07-14 | 16.76 | 16.57 | -0.11 | -0.66% | 16.43 | 16.87 | 65817 | 10917.52 | 5.26% | 0.00 |
| 2025-07-11 | 16.82 | 16.68 | -0.06 | -0.36% | 16.50 | 17.07 | 92087 | 15412.14 | 7.36% | 0.00 |
| 2025-07-10 | 17.00 | 16.74 | -0.23 | -1.36% | 16.68 | 17.35 | 136721 | 23156.30 | 10.92% | 1.00 |
| 2025-07-09 | 17.39 | 16.97 | -0.48 | -2.75% | 16.93 | 17.90 | 186511 | 32460.07 | 14.90% | 0.00 |
| 2025-07-08 | 17.00 | 17.45 | 0.05 | 0.29% | 16.85 | 18.06 | 194878 | 33891.43 | 15.57% | 0.00 |
| 2025-07-07 | 17.10 | 17.40 | -0.18 | -1.02% | 17.10 | 18.08 | 151700 | 26718.20 | 12.12% | 1.00 |
| 2025-07-04 | 18.57 | 17.58 | -1.38 | -7.28% | 17.50 | 18.87 | 225045 | 40553.62 | 17.97% | 1.00 |
| 2025-07-03 | 17.79 | 18.96 | 1.25 | 7.06% | 17.24 | 19.30 | 265698 | 48220.33 | 21.22% | 8.00 |
| 2025-07-02 | 18.09 | 17.71 | -0.86 | -4.63% | 17.69 | 19.05 | 209927 | 38233.21 | 16.77% | 2.00 |
| 2025-07-01 | 19.50 | 18.57 | -0.35 | -1.85% | 17.65 | 20.00 | 340552 | 64283.44 | 27.20% | 306.00 |
| 2025-06-30 | 18.39 | 18.92 | 0.20 | 1.07% | 17.40 | 19.58 | 285288 | 52863.41 | 22.79% | 0.00 |
| 2025-06-27 | 16.73 | 18.72 | 1.98 | 11.83% | 16.73 | 19.09 | 300465 | 54588.26 | 24.00% | 0.00 |
| 2025-06-26 | 15.47 | 16.74 | 1.33 | 8.63% | 15.47 | 16.90 | 232636 | 37763.03 | 18.58% | 0.00 |
| 2025-06-25 | 15.33 | 15.41 | 0.18 | 1.18% | 15.16 | 15.95 | 130261 | 20138.77 | 10.40% | 21.00 |
| 2025-06-24 | 14.21 | 15.23 | 1.02 | 7.18% | 14.11 | 15.30 | 129326 | 19237.03 | 10.33% | 1.00 |
| 2025-06-23 | 13.72 | 14.21 | 0.45 | 3.27% | 13.65 | 14.33 | 38663 | 5408.12 | 3.09% | 0.00 |
| 2025-06-20 | 13.76 | 14.02 | 0.27 | 1.96% | 13.76 | 14.26 | 36412 | 5129.83 | 2.91% | 0.00 |
| 2025-06-19 | 14.00 | 13.75 | -0.26 | -1.86% | 13.72 | 14.15 | 25093 | 3492.55 | 2.00% | 0.00 |
| 2025-06-18 | 13.99 | 14.01 | -0.11 | -0.78% | 13.82 | 14.11 | 25564 | 3568.83 | 2.04% | 0.00 |
| 2025-06-17 | 14.14 | 14.12 | -0.02 | -0.14% | 14.04 | 14.18 | 23303 | 3286.49 | 1.86% | 0.00 |
| 2025-06-16 | 14.15 | 14.14 | -0.01 | -0.07% | 14.10 | 14.32 | 19270 | 2733.32 | 1.54% | 0.00 |
| 2025-06-13 | 14.38 | 14.15 | -0.30 | -2.08% | 14.13 | 14.47 | 25055 | 3570.28 | 2.00% | 0.00 |
| 2025-06-12 | 14.45 | 14.45 | -0.02 | -0.14% | 14.32 | 14.54 | 22679 | 3267.75 | 1.81% | 0.00 |
| 2025-06-11 | 14.44 | 14.47 | 0.03 | 0.21% | 14.42 | 14.57 | 24046 | 3485.82 | 1.92% | 0.00 |
| 2025-06-10 | 14.64 | 14.44 | -0.20 | -1.37% | 14.22 | 14.72 | 38716 | 5598.51 | 3.09% | 0.00 |
| 2025-06-09 | 14.41 | 14.64 | 0.18 | 1.24% | 14.41 | 14.91 | 43624 | 6388.65 | 3.48% | 0.00 |
| 2025-06-06 | 14.36 | 14.46 | 0.19 | 1.33% | 14.22 | 14.55 | 31979 | 4607.71 | 2.55% | 0.00 |
| 2025-06-05 | 14.27 | 14.27 | 0.00 | 0.00% | 14.15 | 14.38 | 27298 | 3882.67 | 2.18% | 4.00 |
| 2025-06-04 | 14.16 | 14.27 | 0.16 | 1.13% | 13.89 | 14.62 | 34900 | 4989.90 | 2.79% | 0.00 |
| 2025-06-03 | 13.99 | 14.11 | 0.06 | 0.43% | 13.91 | 14.22 | 18521 | 2616.51 | 1.48% | 0.00 |
| 2025-05-30 | 14.20 | 14.05 | -0.18 | -1.26% | 14.01 | 14.21 | 23971 | 3375.71 | 1.91% | 1.00 |
| 2025-05-29 | 14.15 | 14.23 | 0.07 | 0.49% | 14.11 | 14.32 | 32207 | 4577.43 | 2.57% | 40.00 |
| 2025-05-28 | 14.40 | 14.16 | -0.22 | -1.53% | 14.10 | 14.47 | 27198 | 3874.22 | 2.17% | 0.00 |
| 2025-05-27 | 14.24 | 14.38 | 0.14 | 0.98% | 13.96 | 14.43 | 43079 | 6147.45 | 3.44% | 0.00 |
| 2025-05-26 | 14.18 | 14.24 | 0.00 | 0.00% | 14.00 | 14.30 | 25457 | 3614.40 | 2.03% | 0.00 |
| 2025-05-23 | 14.42 | 14.24 | -0.18 | -1.25% | 14.21 | 14.60 | 36993 | 5335.80 | 2.95% | 0.00 |
| 2025-05-22 | 14.85 | 14.42 | -0.43 | -2.90% | 14.38 | 14.86 | 49089 | 7149.42 | 3.92% | 0.00 |
| 2025-05-21 | 14.91 | 14.85 | -0.12 | -0.80% | 14.81 | 15.17 | 53748 | 8025.40 | 4.29% | 0.00 |
| 2025-05-20 | 15.19 | 14.97 | -0.24 | -1.58% | 14.74 | 15.38 | 89288 | 13375.21 | 7.13% | 0.00 |
| 2025-05-19 | 15.18 | 15.21 | -0.02 | -0.13% | 15.00 | 15.32 | 29587 | 4479.87 | 2.36% | 0.00 |
| 2025-05-16 | 15.45 | 15.23 | -0.08 | -0.52% | 15.18 | 15.49 | 42192 | 6447.58 | 3.37% | 0.00 |
| 2025-05-15 | 15.78 | 15.31 | -0.40 | -2.55% | 15.26 | 15.85 | 52688 | 8123.88 | 4.21% | 20.00 |
| 2025-05-14 | 15.86 | 15.71 | -0.19 | -1.19% | 15.65 | 15.96 | 63225 | 9966.56 | 5.05% | 0.00 |
| 2025-05-13 | 15.79 | 15.90 | 0.20 | 1.27% | 15.54 | 15.92 | 87145 | 13729.02 | 6.96% | 1.00 |
| 2025-05-12 | 15.86 | 15.70 | -0.12 | -0.76% | 15.48 | 16.15 | 132810 | 20869.77 | 10.61% | 4.00 |
| 2025-05-09 | 14.46 | 15.82 | 1.31 | 9.03% | 14.34 | 16.46 | 218803 | 33721.20 | 17.48% | 9.00 |
| 2025-05-08 | 14.32 | 14.51 | 0.14 | 0.97% | 14.28 | 14.51 | 29815 | 4300.98 | 2.38% | 0.00 |
| 2025-05-07 | 14.61 | 14.37 | -0.04 | -0.28% | 14.24 | 14.61 | 38673 | 5589.27 | 3.09% | 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。
