| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 33.00 | 32.30 | -0.78 | -2.36% | 32.22 | 33.28 | 33438 | 10957.87 | 1.91% | 0.00 |
| 2026-02-05 | 33.08 | 33.08 | -0.26 | -0.78% | 32.78 | 34.10 | 26789 | 8910.50 | 1.53% | 0.00 |
| 2026-02-04 | 33.81 | 33.34 | -0.68 | -2.00% | 33.00 | 34.31 | 27911 | 9359.16 | 1.60% | 0.00 |
| 2026-02-03 | 34.14 | 34.02 | 0.32 | 0.95% | 33.10 | 34.14 | 35432 | 11934.37 | 2.03% | 0.00 |
| 2026-02-02 | 33.88 | 33.70 | -0.32 | -0.94% | 33.62 | 35.53 | 50552 | 17276.80 | 2.89% | 0.00 |
| 2026-01-30 | 33.50 | 34.02 | 0.82 | 2.47% | 31.50 | 34.47 | 128278 | 41939.36 | 7.34% | 0.00 |
| 2026-01-29 | 38.41 | 33.20 | -5.40 | -13.99% | 32.99 | 38.70 | 154080 | 54966.22 | 8.82% | 0.00 |
| 2026-01-28 | 36.18 | 38.60 | 2.40 | 6.63% | 36.00 | 39.21 | 147010 | 55471.51 | 8.42% | 0.00 |
| 2026-01-27 | 33.25 | 36.20 | 2.78 | 8.32% | 32.50 | 36.25 | 116831 | 40936.09 | 6.69% | 0.00 |
| 2026-01-26 | 33.98 | 33.42 | -0.92 | -2.68% | 32.71 | 34.39 | 60760 | 20408.52 | 3.48% | 0.00 |
| 2026-01-23 | 35.43 | 34.34 | -1.07 | -3.02% | 34.00 | 35.70 | 65132 | 22425.05 | 3.73% | 0.00 |
| 2026-01-22 | 34.69 | 35.41 | 0.97 | 2.82% | 34.48 | 36.45 | 77022 | 27275.94 | 4.41% | 0.00 |
| 2026-01-21 | 33.47 | 34.44 | 0.78 | 2.32% | 33.30 | 34.68 | 34888 | 11920.02 | 2.00% | 0.00 |
| 2026-01-20 | 34.80 | 33.66 | -0.88 | -2.55% | 33.31 | 34.85 | 48715 | 16472.90 | 2.79% | 0.00 |
| 2026-01-19 | 34.39 | 34.54 | -0.15 | -0.43% | 33.69 | 35.06 | 61541 | 21148.09 | 3.52% | 0.00 |
| 2026-01-16 | 32.50 | 34.69 | 2.55 | 7.93% | 32.25 | 35.04 | 110946 | 37797.64 | 6.35% | 2.00 |
| 2026-01-15 | 32.04 | 32.14 | -0.22 | -0.68% | 31.60 | 33.04 | 51156 | 16537.55 | 2.93% | 0.00 |
| 2026-01-14 | 32.47 | 32.36 | -0.48 | -1.46% | 31.88 | 33.11 | 78405 | 25559.91 | 4.49% | 0.00 |
| 2026-01-13 | 31.99 | 32.84 | 0.21 | 0.64% | 31.52 | 34.00 | 115470 | 38127.36 | 6.61% | 0.00 |
| 2026-01-12 | 36.39 | 32.63 | -3.49 | -9.66% | 32.12 | 36.39 | 209373 | 70981.83 | 11.99% | 4.00 |
| 2026-01-09 | 35.00 | 36.12 | 0.67 | 1.89% | 33.30 | 38.25 | 178281 | 63620.80 | 10.21% | 2.00 |
| 2026-01-08 | 33.70 | 35.45 | 1.71 | 5.07% | 33.69 | 36.99 | 184404 | 65331.87 | 10.56% | 0.00 |
| 2026-01-07 | 34.28 | 33.74 | -0.36 | -1.06% | 33.66 | 35.64 | 86825 | 29859.05 | 4.97% | 0.00 |
| 2026-01-06 | 34.88 | 34.10 | -0.68 | -1.96% | 33.72 | 35.08 | 74702 | 25624.66 | 4.28% | 0.00 |
| 2026-01-05 | 34.08 | 34.78 | 0.89 | 2.63% | 32.52 | 35.00 | 84524 | 28768.14 | 4.84% | 1.00 |
| 2025-12-31 | 33.40 | 33.89 | 0.24 | 0.71% | 32.90 | 34.08 | 55817 | 18774.92 | 3.20% | 0.00 |
| 2025-12-30 | 33.00 | 33.65 | 0.62 | 1.88% | 32.72 | 34.50 | 74266 | 24931.89 | 4.25% | 0.00 |
| 2025-12-29 | 32.25 | 33.03 | 0.61 | 1.88% | 32.18 | 33.68 | 77947 | 25822.95 | 4.46% | 0.00 |
| 2025-12-26 | 30.98 | 32.42 | 1.39 | 4.48% | 30.32 | 33.50 | 94469 | 30126.07 | 5.41% | 0.00 |
| 2025-12-25 | 30.06 | 31.03 | 0.97 | 3.23% | 29.75 | 31.38 | 58752 | 18144.27 | 3.36% | 0.00 |
| 2025-12-24 | 29.58 | 30.06 | 0.36 | 1.21% | 29.40 | 30.68 | 39376 | 11879.02 | 2.25% | 0.00 |
| 2025-12-23 | 30.60 | 29.70 | -0.94 | -3.07% | 29.50 | 31.00 | 47115 | 14061.70 | 2.70% | 0.00 |
| 2025-12-22 | 30.17 | 30.64 | 0.66 | 2.20% | 29.51 | 31.00 | 56165 | 17007.79 | 3.22% | 0.00 |
| 2025-12-19 | 28.81 | 29.98 | 1.10 | 3.81% | 28.52 | 31.16 | 96128 | 28965.14 | 5.50% | 0.00 |
| 2025-12-18 | 28.63 | 28.88 | 0.24 | 0.84% | 28.45 | 29.80 | 51510 | 15018.30 | 2.95% | 0.00 |
| 2025-12-17 | 28.69 | 28.64 | 0.27 | 0.95% | 28.22 | 29.80 | 76569 | 22128.19 | 4.38% | 0.00 |
| 2025-12-16 | 27.30 | 28.37 | 0.95 | 3.46% | 26.51 | 28.83 | 94838 | 26393.40 | 5.43% | 0.00 |
| 2025-12-15 | 29.69 | 27.42 | -2.78 | -9.21% | 27.06 | 29.69 | 148936 | 41644.14 | 8.53% | 0.00 |
| 2025-12-12 | 32.59 | 30.20 | -2.40 | -7.36% | 29.87 | 32.82 | 148142 | 46067.69 | 8.48% | 0.00 |
| 2025-12-11 | 32.95 | 32.60 | -1.30 | -3.83% | 32.38 | 33.99 | 144055 | 47834.22 | 8.25% | 0.00 |
| 2025-12-10 | 31.80 | 33.90 | 2.35 | 7.45% | 31.40 | 36.39 | 246653 | 83965.98 | 14.12% | 0.00 |
| 2025-12-09 | 31.80 | 31.55 | -0.45 | -1.41% | 31.20 | 33.57 | 122759 | 39484.28 | 7.03% | 3.00 |
| 2025-12-08 | 30.59 | 32.00 | 1.01 | 3.26% | 29.75 | 32.80 | 112189 | 35643.41 | 6.42% | 0.00 |
| 2025-12-05 | 28.87 | 30.99 | 2.19 | 7.60% | 28.87 | 31.67 | 114989 | 35065.93 | 6.58% | 0.00 |
| 2025-12-04 | 29.18 | 28.80 | -0.50 | -1.71% | 28.00 | 29.31 | 62042 | 17757.22 | 3.55% | 0.00 |
| 2025-12-03 | 28.50 | 29.30 | 1.05 | 3.72% | 28.00 | 30.44 | 69322 | 20329.13 | 3.97% | 8.00 |
| 2025-12-02 | 28.65 | 28.25 | -0.48 | -1.67% | 28.15 | 28.75 | 19694 | 5581.12 | 1.13% | 0.00 |
| 2025-12-01 | 28.68 | 28.73 | -0.12 | -0.42% | 28.50 | 29.83 | 43478 | 12628.87 | 2.49% | 0.00 |
| 2025-11-28 | 27.18 | 28.85 | 1.77 | 6.54% | 26.91 | 28.95 | 50106 | 14069.83 | 2.87% | 0.00 |
| 2025-11-27 | 27.51 | 27.08 | -0.43 | -1.56% | 27.00 | 27.61 | 28691 | 7812.13 | 1.64% | 0.00 |
| 2025-11-26 | 27.85 | 27.51 | -0.34 | -1.22% | 27.35 | 27.94 | 31382 | 8653.91 | 1.80% | 0.00 |
| 2025-11-25 | 28.21 | 27.85 | -0.37 | -1.31% | 27.69 | 28.58 | 41883 | 11746.77 | 2.40% | 0.00 |
| 2025-11-24 | 28.90 | 28.22 | -0.52 | -1.81% | 27.80 | 29.08 | 36810 | 10430.04 | 2.11% | 0.00 |
| 2025-11-21 | 28.50 | 28.74 | -0.17 | -0.59% | 27.42 | 28.99 | 70072 | 19725.13 | 4.01% | 0.00 |
| 2025-11-20 | 29.48 | 28.91 | -0.41 | -1.40% | 28.41 | 31.08 | 78340 | 23134.93 | 4.49% | 0.00 |
| 2025-11-19 | 29.30 | 29.32 | 0.00 | 0.00% | 28.98 | 29.53 | 30174 | 8824.91 | 1.73% | 0.00 |
| 2025-11-18 | 28.75 | 29.32 | 0.66 | 2.30% | 27.88 | 29.80 | 63844 | 18487.47 | 3.66% | 0.00 |
| 2025-11-17 | 28.88 | 28.66 | -0.27 | -0.93% | 28.39 | 29.42 | 35315 | 10193.28 | 2.02% | 0.00 |
| 2025-11-14 | 28.91 | 28.93 | -0.07 | -0.24% | 28.78 | 29.70 | 51718 | 15121.71 | 2.96% | 0.00 |
| 2025-11-13 | 30.40 | 29.00 | -0.75 | -2.52% | 28.88 | 30.78 | 78658 | 23167.02 | 4.50% | 0.00 |
| 2025-11-12 | 28.99 | 29.75 | 0.45 | 1.54% | 28.97 | 30.56 | 101964 | 30502.94 | 5.84% | 0.00 |
| 2025-11-11 | 27.72 | 29.30 | 1.42 | 5.09% | 27.70 | 30.13 | 107483 | 31400.23 | 6.15% | 0.00 |
| 2025-11-10 | 26.50 | 27.88 | 1.20 | 4.50% | 26.39 | 28.46 | 88144 | 24388.17 | 5.05% | 0.00 |
| 2025-11-07 | 29.22 | 26.68 | -2.23 | -7.71% | 26.49 | 29.22 | 106338 | 29245.00 | 6.09% | 0.00 |
| 2025-11-06 | 26.88 | 28.91 | 2.03 | 7.55% | 26.87 | 31.49 | 151168 | 43833.52 | 8.66% | 19.00 |
| 2025-11-05 | 26.28 | 26.88 | 0.42 | 1.59% | 26.10 | 26.98 | 27530 | 7319.13 | 1.58% | 0.00 |
| 2025-11-04 | 26.02 | 26.46 | 0.39 | 1.50% | 25.88 | 26.70 | 28850 | 7617.46 | 1.65% | 0.00 |
| 2025-11-03 | 26.22 | 26.07 | 0.08 | 0.31% | 25.66 | 26.22 | 24419 | 6327.77 | 1.40% | 0.00 |
| 2025-10-31 | 25.66 | 25.99 | 0.31 | 1.21% | 25.32 | 26.42 | 35214 | 9098.00 | 2.02% | 0.00 |
| 2025-10-30 | 25.44 | 25.68 | -0.02 | -0.08% | 25.33 | 26.29 | 44681 | 11564.95 | 2.56% | 0.00 |
| 2025-10-29 | 24.82 | 25.70 | 0.80 | 3.21% | 24.74 | 26.33 | 46558 | 11983.85 | 2.67% | 0.00 |
| 2025-10-28 | 25.29 | 24.90 | -0.40 | -1.58% | 24.70 | 25.56 | 40354 | 10126.04 | 2.31% | 0.00 |
| 2025-10-27 | 24.88 | 25.30 | 0.63 | 2.55% | 24.60 | 25.68 | 32435 | 8198.77 | 1.86% | 0.00 |
| 2025-10-24 | 24.60 | 24.67 | 0.07 | 0.28% | 24.35 | 24.75 | 26456 | 6506.63 | 1.51% | 0.00 |
| 2025-10-23 | 24.36 | 24.60 | 0.24 | 0.99% | 24.08 | 24.90 | 39911 | 9772.24 | 2.29% | 0.00 |
| 2025-10-22 | 23.61 | 24.36 | 0.75 | 3.18% | 23.58 | 24.82 | 41305 | 10066.42 | 2.37% | 0.00 |
| 2025-10-21 | 23.32 | 23.61 | 0.29 | 1.24% | 23.23 | 23.82 | 21731 | 5121.54 | 1.24% | 0.00 |
| 2025-10-20 | 22.88 | 23.32 | 0.67 | 2.96% | 22.86 | 23.42 | 24783 | 5762.30 | 1.42% | 0.00 |
| 2025-10-17 | 23.01 | 22.65 | -0.18 | -0.79% | 22.60 | 23.45 | 30221 | 6948.14 | 1.73% | 0.00 |
| 2025-10-16 | 23.35 | 22.83 | -0.63 | -2.69% | 22.78 | 23.65 | 27038 | 6237.66 | 1.55% | 0.00 |
海川智能(300720)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。
