| 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 | 12.00 | 12.12 | 0.20 | 1.68% | 11.92 | 12.23 | 54086 | 6537.54 | 4.36% | 0.00 |
| 2026-02-02 | 11.94 | 11.92 | -0.01 | -0.08% | 11.91 | 12.67 | 85113 | 10415.44 | 6.86% | 0.00 |
| 2026-01-30 | 11.92 | 11.93 | 0.13 | 1.10% | 11.80 | 12.09 | 42862 | 5123.48 | 3.46% | 0.00 |
| 2026-01-29 | 12.16 | 11.80 | -0.36 | -2.96% | 11.76 | 12.36 | 41810 | 5028.59 | 3.37% | 0.00 |
| 2026-01-28 | 12.59 | 12.16 | -0.42 | -3.34% | 12.07 | 12.59 | 52606 | 6425.72 | 4.24% | 0.00 |
| 2026-01-27 | 12.42 | 12.58 | 0.01 | 0.08% | 12.17 | 12.87 | 52165 | 6499.42 | 4.21% | 0.00 |
| 2026-01-26 | 12.90 | 12.57 | -0.27 | -2.10% | 12.28 | 12.98 | 71538 | 8934.40 | 5.77% | 0.00 |
| 2026-01-23 | 12.29 | 12.84 | 0.54 | 4.39% | 12.15 | 13.10 | 120404 | 15224.93 | 9.71% | 0.00 |
| 2026-01-22 | 12.16 | 12.30 | 0.12 | 0.99% | 12.05 | 12.30 | 33005 | 4037.32 | 2.66% | 0.00 |
| 2026-01-21 | 12.12 | 12.18 | 0.10 | 0.83% | 11.97 | 12.30 | 40484 | 4924.50 | 3.26% | 0.00 |
| 2026-01-20 | 11.94 | 12.08 | 0.14 | 1.17% | 11.90 | 12.08 | 35080 | 4210.33 | 2.83% | 0.00 |
| 2026-01-19 | 11.90 | 11.94 | -0.03 | -0.25% | 11.80 | 12.02 | 36638 | 4365.36 | 2.95% | 11.00 |
| 2026-01-16 | 12.10 | 11.97 | -0.13 | -1.07% | 11.81 | 12.22 | 42866 | 5125.56 | 3.46% | 0.00 |
| 2026-01-15 | 11.83 | 12.10 | 0.20 | 1.68% | 11.72 | 12.32 | 70026 | 8481.65 | 5.65% | 0.00 |
| 2026-01-14 | 11.77 | 11.90 | 0.08 | 0.68% | 11.70 | 12.10 | 63560 | 7561.76 | 5.12% | 0.00 |
| 2026-01-13 | 12.00 | 11.82 | -0.21 | -1.75% | 11.37 | 12.08 | 71019 | 8408.90 | 5.73% | 0.00 |
| 2026-01-12 | 12.20 | 12.03 | -0.30 | -2.43% | 11.91 | 12.28 | 102621 | 12377.88 | 8.27% | 0.00 |
| 2026-01-09 | 11.69 | 12.33 | 0.64 | 5.47% | 11.37 | 12.47 | 129515 | 15463.42 | 10.44% | 0.00 |
| 2026-01-08 | 11.27 | 11.69 | 0.47 | 4.19% | 11.20 | 11.83 | 85255 | 9848.84 | 6.87% | 0.00 |
| 2026-01-07 | 11.13 | 11.22 | 0.06 | 0.54% | 11.08 | 11.28 | 36392 | 4069.44 | 2.93% | 0.00 |
| 2026-01-06 | 11.15 | 11.16 | 0.09 | 0.81% | 11.07 | 11.40 | 34925 | 3921.58 | 2.82% | 0.00 |
| 2026-01-05 | 11.05 | 11.07 | 0.01 | 0.09% | 10.92 | 11.33 | 44437 | 4972.05 | 3.58% | 0.00 |
| 2025-12-31 | 11.10 | 11.06 | -0.02 | -0.18% | 10.96 | 11.19 | 26606 | 2947.60 | 2.15% | 0.00 |
| 2025-12-30 | 11.46 | 11.08 | -0.34 | -2.98% | 11.04 | 11.46 | 33033 | 3705.60 | 2.66% | 0.00 |
| 2025-12-29 | 11.26 | 11.42 | 0.17 | 1.51% | 11.12 | 11.48 | 30025 | 3387.79 | 2.42% | 0.00 |
| 2025-12-26 | 11.35 | 11.25 | -0.08 | -0.71% | 11.22 | 11.45 | 24109 | 2730.29 | 1.94% | 0.00 |
| 2025-12-25 | 11.39 | 11.33 | -0.04 | -0.35% | 11.20 | 11.50 | 23126 | 2614.91 | 1.86% | 0.00 |
| 2025-12-24 | 11.43 | 11.37 | -0.01 | -0.09% | 11.30 | 11.47 | 24512 | 2793.45 | 1.98% | 0.00 |
| 2025-12-23 | 11.50 | 11.38 | -0.10 | -0.87% | 11.16 | 11.52 | 35940 | 4071.83 | 2.90% | 0.00 |
| 2025-12-22 | 11.38 | 11.48 | 0.10 | 0.88% | 11.30 | 11.89 | 58900 | 6788.10 | 4.75% | 0.00 |
| 2025-12-19 | 10.79 | 11.38 | 0.61 | 5.66% | 10.77 | 11.42 | 50492 | 5624.56 | 4.07% | 0.00 |
| 2025-12-18 | 10.63 | 10.77 | 0.14 | 1.32% | 10.55 | 10.86 | 30635 | 3297.13 | 2.47% | 0.00 |
| 2025-12-17 | 10.66 | 10.63 | -0.07 | -0.65% | 10.37 | 10.73 | 30880 | 3258.71 | 2.49% | 0.00 |
| 2025-12-16 | 10.94 | 10.70 | -0.26 | -2.37% | 10.64 | 10.94 | 23967 | 2577.60 | 1.93% | 0.00 |
| 2025-12-15 | 10.85 | 10.96 | 0.06 | 0.55% | 10.70 | 11.09 | 33677 | 3681.33 | 2.72% | 0.00 |
| 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 |
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。
