| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.17 | 10.90 | -0.27 | -2.42% | 10.85 | 11.30 | 31052 | 3425.15 | 2.50% | 0.00 |
| 2025-12-11 | 11.50 | 11.17 | -0.28 | -2.45% | 11.14 | 11.54 | 35864 | 4037.04 | 2.89% | 0.00 |
| 2025-12-10 | 11.57 | 11.45 | -0.11 | -0.95% | 11.35 | 11.62 | 39122 | 4484.83 | 3.15% | 0.00 |
| 2025-12-09 | 11.75 | 11.56 | -0.18 | -1.53% | 11.54 | 11.80 | 27370 | 3190.26 | 2.21% | 0.00 |
| 2025-12-08 | 11.59 | 11.74 | 0.14 | 1.21% | 11.51 | 11.74 | 41736 | 4849.75 | 3.37% | 0.00 |
| 2025-12-05 | 11.41 | 11.60 | 0.19 | 1.67% | 11.26 | 11.64 | 33840 | 3880.06 | 2.73% | 0.00 |
| 2025-12-04 | 11.66 | 11.41 | -0.34 | -2.89% | 11.30 | 11.80 | 52209 | 5965.89 | 4.21% | 0.00 |
| 2025-12-03 | 11.88 | 11.75 | -0.25 | -2.08% | 11.50 | 12.00 | 64184 | 7520.05 | 5.18% | 0.00 |
| 2025-12-02 | 11.97 | 12.00 | 0.00 | 0.00% | 11.64 | 12.21 | 64436 | 7676.37 | 5.20% | 0.00 |
| 2025-12-01 | 12.44 | 12.00 | -0.21 | -1.72% | 11.90 | 12.44 | 43060 | 5210.77 | 3.47% | 0.00 |
| 2025-11-28 | 11.80 | 12.21 | 0.37 | 3.13% | 11.73 | 12.21 | 40066 | 4816.63 | 3.23% | 0.00 |
| 2025-11-27 | 11.95 | 11.84 | -0.13 | -1.09% | 11.63 | 12.02 | 42436 | 5017.25 | 3.42% | 0.00 |
| 2025-11-26 | 12.47 | 11.97 | -0.43 | -3.47% | 11.89 | 12.55 | 64417 | 7863.11 | 5.19% | 0.00 |
| 2025-11-25 | 12.44 | 12.40 | -0.01 | -0.08% | 12.27 | 12.65 | 58951 | 7324.40 | 4.75% | 0.00 |
| 2025-11-24 | 12.25 | 12.41 | 0.18 | 1.47% | 12.14 | 12.68 | 77251 | 9574.33 | 6.23% | 0.00 |
| 2025-11-21 | 12.83 | 12.23 | -0.89 | -6.78% | 12.23 | 13.07 | 116656 | 14634.71 | 9.41% | 0.00 |
| 2025-11-20 | 12.39 | 13.12 | 0.81 | 6.58% | 12.38 | 13.20 | 162176 | 20857.39 | 13.08% | 0.00 |
| 2025-11-19 | 12.85 | 12.31 | -0.57 | -4.43% | 12.31 | 12.85 | 79360 | 9962.60 | 6.40% | 0.00 |
| 2025-11-18 | 12.48 | 12.88 | 0.54 | 4.38% | 12.11 | 13.05 | 107919 | 13626.53 | 8.70% | 0.00 |
| 2025-11-17 | 12.56 | 12.34 | -0.21 | -1.67% | 12.23 | 12.68 | 49811 | 6162.51 | 4.02% | 0.00 |
| 2025-11-14 | 12.31 | 12.55 | 0.20 | 1.62% | 12.31 | 12.78 | 74433 | 9357.03 | 6.00% | 0.00 |
| 2025-11-13 | 12.32 | 12.35 | 0.15 | 1.23% | 12.00 | 12.77 | 68174 | 8444.71 | 5.50% | 0.00 |
| 2025-11-12 | 12.37 | 12.20 | -0.23 | -1.85% | 12.09 | 12.39 | 34014 | 4153.57 | 2.74% | 0.00 |
| 2025-11-11 | 12.40 | 12.43 | 0.10 | 0.81% | 12.03 | 12.49 | 55201 | 6771.53 | 4.45% | 0.00 |
| 2025-11-10 | 12.47 | 12.33 | -0.10 | -0.80% | 12.28 | 12.72 | 57324 | 7135.92 | 4.62% | 0.00 |
| 2025-11-07 | 12.72 | 12.43 | -0.28 | -2.20% | 12.25 | 12.86 | 66604 | 8307.84 | 5.37% | 0.00 |
| 2025-11-06 | 12.76 | 12.71 | -0.09 | -0.70% | 12.56 | 12.82 | 47788 | 6056.42 | 3.85% | 0.00 |
| 2025-11-05 | 12.61 | 12.80 | 0.14 | 1.11% | 12.41 | 12.91 | 61823 | 7831.07 | 4.98% | 0.00 |
| 2025-11-04 | 12.75 | 12.66 | 0.04 | 0.32% | 12.42 | 12.88 | 92806 | 11716.53 | 7.48% | 0.00 |
| 2025-11-03 | 11.90 | 12.62 | 0.77 | 6.50% | 11.70 | 12.62 | 121159 | 14918.97 | 9.77% | 0.00 |
| 2025-10-31 | 12.60 | 11.85 | -0.39 | -3.19% | 11.67 | 12.61 | 154810 | 18559.87 | 12.48% | 0.00 |
| 2025-10-30 | 11.96 | 12.24 | 0.20 | 1.66% | 11.96 | 12.48 | 82588 | 10095.64 | 6.66% | 0.00 |
| 2025-10-29 | 12.18 | 12.04 | -0.14 | -1.15% | 11.96 | 12.27 | 47058 | 5671.68 | 3.79% | 0.00 |
| 2025-10-28 | 11.96 | 12.18 | 0.17 | 1.42% | 11.74 | 12.25 | 69746 | 8401.92 | 5.62% | 0.00 |
| 2025-10-27 | 12.07 | 12.01 | -0.03 | -0.25% | 11.98 | 12.27 | 58813 | 7107.88 | 4.74% | 0.00 |
| 2025-10-24 | 12.05 | 12.04 | -0.01 | -0.08% | 11.93 | 12.25 | 58129 | 7006.23 | 4.69% | 0.00 |
| 2025-10-23 | 12.06 | 12.05 | -0.07 | -0.58% | 11.92 | 12.18 | 54468 | 6548.57 | 4.39% | 0.00 |
| 2025-10-22 | 11.95 | 12.12 | 0.17 | 1.42% | 11.84 | 12.17 | 66943 | 8025.44 | 5.40% | 0.00 |
| 2025-10-21 | 11.40 | 11.95 | 0.57 | 5.01% | 11.32 | 12.20 | 130770 | 15502.75 | 10.54% | 0.00 |
| 2025-10-20 | 11.50 | 11.38 | -0.12 | -1.04% | 11.24 | 11.81 | 64451 | 7360.15 | 5.20% | 0.00 |
| 2025-10-17 | 11.38 | 11.50 | 0.13 | 1.14% | 11.13 | 11.61 | 90251 | 10294.10 | 7.28% | 0.00 |
| 2025-10-16 | 11.54 | 11.37 | -0.04 | -0.35% | 11.17 | 11.54 | 50375 | 5711.34 | 4.06% | 0.00 |
| 2025-10-15 | 11.55 | 11.41 | -0.12 | -1.04% | 11.32 | 11.70 | 56663 | 6476.81 | 4.57% | 0.00 |
| 2025-10-14 | 11.67 | 11.53 | -0.11 | -0.95% | 11.45 | 12.20 | 74759 | 8828.76 | 6.03% | 0.00 |
| 2025-10-13 | 11.16 | 11.64 | -0.21 | -1.77% | 10.83 | 11.99 | 85029 | 9836.34 | 6.86% | 0.00 |
| 2025-10-10 | 12.42 | 11.85 | -0.39 | -3.19% | 11.79 | 12.42 | 65885 | 7928.58 | 5.31% | 0.00 |
| 2025-10-09 | 12.13 | 12.24 | 0.11 | 0.91% | 12.00 | 12.67 | 100151 | 12463.94 | 8.08% | 0.00 |
| 2025-09-30 | 12.33 | 12.13 | -0.12 | -0.98% | 12.09 | 12.86 | 102187 | 12621.69 | 8.24% | 0.00 |
| 2025-09-29 | 13.40 | 12.25 | -1.14 | -8.51% | 12.01 | 13.40 | 182278 | 22919.97 | 14.70% | 0.00 |
| 2025-09-26 | 13.21 | 13.39 | 0.19 | 1.44% | 12.91 | 13.67 | 161646 | 21566.70 | 13.03% | 0.00 |
| 2025-09-25 | 12.00 | 13.20 | 1.29 | 10.83% | 11.88 | 13.55 | 219319 | 28188.73 | 17.68% | 0.00 |
| 2025-09-24 | 12.38 | 11.91 | -0.25 | -2.06% | 11.84 | 12.58 | 119501 | 14497.33 | 9.64% | 0.00 |
| 2025-09-23 | 11.51 | 12.16 | 0.59 | 5.10% | 11.45 | 12.73 | 161024 | 19387.04 | 12.98% | 0.00 |
| 2025-09-22 | 11.35 | 11.57 | 0.15 | 1.31% | 11.22 | 11.69 | 52206 | 5978.39 | 4.21% | 0.00 |
| 2025-09-19 | 11.34 | 11.42 | 0.19 | 1.69% | 11.03 | 11.59 | 75571 | 8590.32 | 6.09% | 0.00 |
| 2025-09-18 | 11.48 | 11.23 | -0.17 | -1.49% | 11.18 | 11.55 | 70080 | 7928.15 | 5.65% | 0.00 |
| 2025-09-17 | 11.49 | 11.40 | -0.05 | -0.44% | 11.33 | 11.51 | 48784 | 5560.50 | 3.93% | 0.00 |
| 2025-09-16 | 11.41 | 11.45 | 0.04 | 0.35% | 11.30 | 11.58 | 46161 | 5278.08 | 3.72% | 0.00 |
| 2025-09-15 | 11.61 | 11.41 | -0.19 | -1.64% | 11.29 | 11.75 | 55429 | 6364.45 | 4.47% | 8.00 |
| 2025-09-12 | 11.48 | 11.60 | 0.12 | 1.05% | 11.40 | 11.75 | 54157 | 6279.90 | 4.37% | 0.00 |
| 2025-09-11 | 11.53 | 11.48 | -0.05 | -0.43% | 11.11 | 11.63 | 66194 | 7559.14 | 5.34% | 0.00 |
| 2025-09-10 | 11.33 | 11.53 | 0.15 | 1.32% | 11.30 | 11.63 | 43893 | 5029.49 | 3.54% | 0.00 |
| 2025-09-09 | 11.30 | 11.38 | 0.05 | 0.44% | 11.20 | 11.47 | 41994 | 4764.59 | 3.39% | 0.00 |
| 2025-09-08 | 11.20 | 11.33 | 0.04 | 0.35% | 11.13 | 11.38 | 40280 | 4532.95 | 3.25% | 0.00 |
| 2025-09-05 | 11.18 | 11.29 | 0.19 | 1.71% | 10.91 | 11.29 | 39000 | 4356.55 | 3.14% | 0.00 |
| 2025-09-04 | 10.97 | 11.10 | 0.10 | 0.91% | 10.90 | 11.30 | 58442 | 6504.75 | 4.71% | 0.00 |
| 2025-09-03 | 11.58 | 11.00 | -0.59 | -5.09% | 10.90 | 11.58 | 61712 | 6911.50 | 4.98% | 0.00 |
| 2025-09-02 | 11.70 | 11.59 | -0.16 | -1.36% | 11.20 | 11.73 | 72525 | 8307.59 | 5.85% | 0.00 |
| 2025-09-01 | 11.21 | 11.75 | 0.59 | 5.29% | 11.10 | 12.12 | 97899 | 11482.99 | 7.89% | 0.00 |
| 2025-08-29 | 11.28 | 11.16 | -0.13 | -1.15% | 11.03 | 11.30 | 52837 | 5889.69 | 4.26% | 0.00 |
| 2025-08-28 | 11.57 | 11.29 | -0.32 | -2.76% | 10.97 | 11.72 | 109164 | 12269.40 | 8.80% | 0.00 |
| 2025-08-27 | 12.45 | 11.61 | -0.76 | -6.14% | 11.56 | 12.60 | 109821 | 13268.17 | 8.85% | 0.00 |
| 2025-08-26 | 12.47 | 12.37 | 0.02 | 0.16% | 12.35 | 12.82 | 81406 | 10224.70 | 6.56% | 0.00 |
| 2025-08-25 | 12.93 | 12.35 | -0.60 | -4.63% | 12.30 | 12.98 | 105798 | 13249.28 | 8.53% | 1.00 |
| 2025-08-22 | 12.98 | 12.95 | -0.03 | -0.23% | 12.70 | 13.04 | 46768 | 6033.52 | 3.77% | 0.00 |
| 2025-08-21 | 13.22 | 12.98 | -0.23 | -1.74% | 12.90 | 13.30 | 33219 | 4349.83 | 2.68% | 0.00 |
| 2025-08-20 | 13.11 | 13.21 | 0.09 | 0.69% | 12.91 | 13.26 | 34879 | 4579.11 | 2.81% | 0.00 |
| 2025-08-19 | 12.89 | 13.12 | 0.29 | 2.26% | 12.70 | 13.21 | 49245 | 6418.62 | 3.97% | 0.00 |
| 2025-08-18 | 13.08 | 12.83 | -0.19 | -1.46% | 12.78 | 13.15 | 60032 | 7746.02 | 4.84% | 0.00 |
| 2025-08-15 | 12.91 | 13.02 | 0.17 | 1.32% | 12.85 | 13.22 | 51145 | 6680.05 | 4.12% | 0.00 |
海波重科(300517)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。
