| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.86 | 15.91 | -1.17 | -6.85% | 15.90 | 17.15 | 65633 | 10726.92 | 5.24% | 0.00 |
| 2025-11-20 | 17.38 | 17.08 | -0.29 | -1.67% | 16.98 | 17.55 | 48866 | 8397.03 | 3.90% | 0.00 |
| 2025-11-19 | 17.47 | 17.37 | 0.14 | 0.81% | 16.96 | 17.67 | 71024 | 12284.96 | 5.67% | 0.00 |
| 2025-11-18 | 17.26 | 17.23 | 0.02 | 0.12% | 17.18 | 18.30 | 86653 | 15274.23 | 6.92% | 0.00 |
| 2025-11-17 | 17.33 | 17.21 | -0.13 | -0.75% | 17.12 | 17.55 | 40953 | 7066.03 | 3.27% | 0.00 |
| 2025-11-14 | 17.11 | 17.34 | 0.04 | 0.23% | 16.90 | 17.64 | 55550 | 9642.59 | 4.44% | 0.00 |
| 2025-11-13 | 17.06 | 17.30 | 0.28 | 1.65% | 17.06 | 17.63 | 58477 | 10150.34 | 4.67% | 0.00 |
| 2025-11-12 | 17.16 | 17.02 | -0.21 | -1.22% | 16.78 | 17.33 | 38678 | 6564.74 | 3.09% | 0.00 |
| 2025-11-11 | 16.88 | 17.23 | 0.41 | 2.44% | 16.68 | 17.29 | 54524 | 9289.34 | 4.35% | 0.00 |
| 2025-11-10 | 16.88 | 16.82 | 0.10 | 0.60% | 16.75 | 17.64 | 75413 | 12901.36 | 6.02% | 0.00 |
| 2025-11-07 | 16.24 | 16.72 | 0.48 | 2.96% | 16.06 | 16.99 | 54978 | 9095.45 | 4.39% | 0.00 |
| 2025-11-06 | 16.22 | 16.24 | 0.02 | 0.12% | 16.07 | 16.38 | 30820 | 5001.09 | 2.46% | 0.00 |
| 2025-11-05 | 15.84 | 16.22 | 0.20 | 1.25% | 15.83 | 16.38 | 31293 | 5039.85 | 2.50% | 0.00 |
| 2025-11-04 | 16.20 | 16.02 | -0.15 | -0.93% | 15.91 | 16.24 | 28855 | 4637.48 | 2.30% | 0.00 |
| 2025-11-03 | 16.17 | 16.17 | -0.01 | -0.06% | 16.01 | 16.26 | 28872 | 4657.04 | 2.31% | 0.00 |
| 2025-10-31 | 15.85 | 16.18 | 0.32 | 2.02% | 15.85 | 16.26 | 41223 | 6660.52 | 3.29% | 0.00 |
| 2025-10-30 | 15.91 | 15.86 | -0.05 | -0.31% | 15.82 | 16.28 | 39520 | 6342.55 | 3.16% | 0.00 |
| 2025-10-29 | 15.91 | 15.91 | 0.00 | 0.00% | 15.71 | 15.96 | 26414 | 4189.04 | 2.11% | 0.00 |
| 2025-10-28 | 15.94 | 15.91 | -0.10 | -0.62% | 15.83 | 16.08 | 20284 | 3236.72 | 1.62% | 0.00 |
| 2025-10-27 | 16.13 | 16.01 | 0.14 | 0.88% | 15.88 | 16.15 | 28196 | 4515.61 | 2.25% | 0.00 |
| 2025-10-24 | 15.81 | 15.87 | 0.12 | 0.76% | 15.70 | 15.96 | 20068 | 3181.15 | 1.60% | 0.00 |
| 2025-10-23 | 15.74 | 15.75 | 0.00 | 0.00% | 15.49 | 15.81 | 24048 | 3755.63 | 1.92% | 0.00 |
| 2025-10-22 | 15.82 | 15.75 | -0.07 | -0.44% | 15.66 | 16.07 | 28820 | 4574.51 | 2.30% | 0.00 |
| 2025-10-21 | 15.80 | 15.82 | 0.07 | 0.44% | 15.61 | 15.88 | 24848 | 3916.95 | 1.98% | 0.00 |
| 2025-10-20 | 15.58 | 15.75 | 0.29 | 1.88% | 15.58 | 15.82 | 25493 | 4002.24 | 2.04% | 0.00 |
| 2025-10-17 | 15.91 | 15.46 | -0.52 | -3.25% | 15.44 | 16.14 | 28118 | 4417.84 | 2.25% | 0.00 |
| 2025-10-16 | 16.27 | 15.98 | -0.28 | -1.72% | 15.85 | 16.27 | 33729 | 5388.11 | 2.69% | 0.00 |
| 2025-10-15 | 16.28 | 16.26 | 0.01 | 0.06% | 16.08 | 16.44 | 31086 | 5050.74 | 2.48% | 21.00 |
| 2025-10-14 | 17.10 | 16.25 | -0.76 | -4.47% | 16.15 | 17.15 | 67574 | 11199.06 | 5.40% | 0.00 |
| 2025-10-13 | 16.51 | 17.01 | -0.36 | -2.07% | 16.07 | 17.13 | 60931 | 10221.35 | 4.87% | 0.00 |
| 2025-10-10 | 17.53 | 17.37 | -0.16 | -0.91% | 17.30 | 18.16 | 77315 | 13680.14 | 6.18% | 0.00 |
| 2025-10-09 | 17.56 | 17.53 | -0.02 | -0.11% | 17.30 | 18.00 | 73986 | 13013.89 | 5.91% | 0.00 |
| 2025-09-30 | 17.77 | 17.55 | -0.21 | -1.18% | 17.40 | 17.92 | 52326 | 9223.59 | 4.18% | 0.00 |
| 2025-09-29 | 17.93 | 17.76 | -0.16 | -0.89% | 17.65 | 18.12 | 63485 | 11334.47 | 5.07% | 33.00 |
| 2025-09-26 | 17.89 | 17.92 | -0.05 | -0.28% | 17.63 | 18.38 | 64634 | 11628.02 | 5.16% | 0.00 |
| 2025-09-25 | 18.32 | 17.97 | -0.21 | -1.16% | 17.88 | 18.63 | 74265 | 13471.57 | 5.93% | 0.00 |
| 2025-09-24 | 17.84 | 18.18 | 0.44 | 2.48% | 17.74 | 18.20 | 80720 | 14538.41 | 6.45% | 0.00 |
| 2025-09-23 | 18.01 | 17.74 | -0.35 | -1.93% | 17.46 | 18.38 | 101853 | 18070.96 | 8.14% | 0.00 |
| 2025-09-22 | 16.78 | 18.09 | 1.70 | 10.37% | 16.78 | 18.09 | 161535 | 28428.74 | 12.90% | 0.00 |
| 2025-09-19 | 16.63 | 16.39 | -0.29 | -1.74% | 16.30 | 16.71 | 47633 | 7868.19 | 3.80% | 0.00 |
| 2025-09-18 | 16.93 | 16.68 | -0.30 | -1.77% | 16.53 | 17.29 | 79456 | 13433.41 | 6.35% | 0.00 |
| 2025-09-17 | 17.12 | 16.98 | -0.19 | -1.11% | 16.90 | 17.26 | 60937 | 10370.04 | 4.87% | 0.00 |
| 2025-09-16 | 16.85 | 17.17 | 0.22 | 1.30% | 16.76 | 17.50 | 81875 | 14076.28 | 6.54% | 0.00 |
| 2025-09-15 | 16.99 | 16.95 | -0.04 | -0.24% | 16.82 | 17.29 | 60000 | 10185.86 | 4.79% | 8.00 |
| 2025-09-12 | 17.02 | 16.99 | -0.12 | -0.70% | 16.62 | 17.21 | 88370 | 14911.32 | 7.06% | 0.00 |
| 2025-09-11 | 17.39 | 17.11 | -0.28 | -1.61% | 16.80 | 17.39 | 76040 | 12938.38 | 6.07% | 0.00 |
| 2025-09-10 | 17.70 | 17.39 | -0.06 | -0.34% | 17.12 | 17.85 | 89592 | 15603.34 | 7.16% | 3.20 |
| 2025-09-09 | 17.48 | 17.45 | -0.35 | -1.97% | 17.26 | 17.96 | 118040 | 20657.00 | 9.43% | 0.00 |
| 2025-09-08 | 17.87 | 17.80 | -0.27 | -1.49% | 17.16 | 18.34 | 192161 | 33818.93 | 15.35% | 12.00 |
| 2025-09-05 | 17.00 | 18.07 | 0.96 | 5.61% | 16.97 | 18.07 | 200164 | 35431.51 | 15.99% | 0.00 |
| 2025-09-04 | 17.14 | 17.11 | 0.24 | 1.42% | 16.70 | 17.45 | 125163 | 21420.52 | 10.00% | 0.00 |
| 2025-09-03 | 17.28 | 16.87 | -0.43 | -2.49% | 16.66 | 18.00 | 152375 | 26494.39 | 12.17% | 0.00 |
| 2025-09-02 | 16.54 | 17.30 | 0.77 | 4.66% | 16.43 | 17.87 | 220762 | 37864.06 | 17.63% | 0.00 |
| 2025-09-01 | 15.43 | 16.53 | 1.00 | 6.44% | 15.43 | 16.68 | 119693 | 19518.93 | 9.56% | 0.00 |
| 2025-08-29 | 15.20 | 15.53 | 0.28 | 1.84% | 15.01 | 15.93 | 71586 | 11114.05 | 5.72% | 0.00 |
| 2025-08-28 | 15.69 | 15.25 | -0.73 | -4.57% | 14.62 | 15.97 | 115655 | 17635.12 | 9.24% | 0.00 |
| 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 |
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。
