| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
