| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 67.22 | 67.22 | -1.98 | -2.86% | 64.20 | 68.68 | 113461 | 75914.45 | 6.50% | 4.00 |
| 2026-03-26 | 72.22 | 69.20 | -2.69 | -3.74% | 67.78 | 72.61 | 126838 | 89401.95 | 7.26% | 21.99 |
| 2026-03-25 | 60.50 | 71.89 | 9.98 | 16.12% | 60.00 | 72.38 | 165882 | 113780.98 | 9.50% | 0.00 |
| 2026-03-24 | 61.00 | 61.91 | 1.13 | 1.86% | 56.80 | 62.48 | 148948 | 87475.62 | 8.53% | 1.00 |
| 2026-03-23 | 56.63 | 60.78 | 2.95 | 5.10% | 55.83 | 63.50 | 169366 | 101594.78 | 9.70% | 5.00 |
| 2026-03-20 | 56.85 | 57.83 | 3.65 | 6.74% | 56.20 | 60.96 | 132536 | 76477.24 | 7.59% | 0.00 |
| 2026-03-19 | 51.70 | 54.18 | 1.48 | 2.81% | 50.09 | 55.60 | 128629 | 68804.96 | 7.36% | 1.00 |
| 2026-03-18 | 50.48 | 52.70 | 3.20 | 6.46% | 48.80 | 53.30 | 104846 | 53507.13 | 6.00% | 2.00 |
| 2026-03-17 | 48.93 | 49.50 | 0.35 | 0.71% | 48.22 | 52.88 | 135657 | 68278.28 | 7.77% | 6.00 |
| 2026-03-16 | 48.00 | 49.15 | -0.03 | -0.06% | 47.60 | 49.96 | 93128 | 45451.34 | 5.33% | 0.00 |
| 2026-03-13 | 42.60 | 49.18 | 6.30 | 14.69% | 42.26 | 51.27 | 186752 | 88920.98 | 10.69% | 0.00 |
| 2026-03-12 | 43.10 | 42.88 | -0.91 | -2.08% | 41.36 | 43.69 | 74685 | 31617.97 | 4.28% | 0.00 |
| 2026-03-11 | 42.09 | 43.79 | 2.10 | 5.04% | 42.08 | 44.58 | 111154 | 48244.48 | 6.36% | 0.00 |
| 2026-03-10 | 41.55 | 41.69 | 0.30 | 0.72% | 40.56 | 42.00 | 71844 | 29764.14 | 4.11% | 0.00 |
| 2026-03-09 | 38.29 | 41.39 | 2.08 | 5.29% | 37.00 | 41.56 | 104219 | 41109.80 | 5.97% | 0.00 |
| 2026-03-06 | 38.17 | 39.31 | 1.13 | 2.96% | 38.02 | 40.64 | 111513 | 44001.48 | 6.38% | 0.00 |
| 2026-03-05 | 38.53 | 38.18 | 0.22 | 0.58% | 37.92 | 39.66 | 56090 | 21738.37 | 3.21% | 0.00 |
| 2026-03-04 | 37.00 | 37.96 | -0.36 | -0.94% | 37.00 | 39.09 | 55624 | 21056.81 | 3.18% | 0.00 |
| 2026-03-03 | 40.00 | 38.32 | -0.38 | -0.98% | 37.26 | 40.64 | 96478 | 37082.46 | 5.52% | 0.00 |
| 2026-03-02 | 38.27 | 38.70 | -0.16 | -0.41% | 37.00 | 39.00 | 96512 | 36723.66 | 5.53% | 0.00 |
| 2026-02-27 | 36.50 | 38.86 | 1.57 | 4.21% | 36.09 | 39.38 | 146021 | 56321.37 | 8.36% | 0.00 |
| 2026-02-26 | 36.63 | 37.29 | 0.30 | 0.81% | 34.89 | 37.71 | 126966 | 46433.50 | 7.27% | 0.00 |
| 2026-02-25 | 32.88 | 36.99 | 4.25 | 12.98% | 32.46 | 38.34 | 117409 | 41515.48 | 6.72% | 16.00 |
| 2026-02-24 | 32.08 | 32.74 | 0.90 | 2.83% | 32.01 | 33.25 | 27443 | 8978.09 | 1.57% | 0.00 |
| 2026-02-13 | 32.19 | 31.84 | -0.39 | -1.21% | 31.70 | 32.65 | 26075 | 8355.60 | 1.49% | 0.00 |
| 2026-02-12 | 32.62 | 32.23 | -0.39 | -1.20% | 32.20 | 33.18 | 29853 | 9732.93 | 1.71% | 3.00 |
| 2026-02-11 | 32.35 | 32.62 | 0.41 | 1.27% | 32.14 | 33.13 | 26853 | 8772.86 | 1.54% | 0.00 |
| 2026-02-10 | 32.30 | 32.21 | -0.09 | -0.28% | 31.86 | 32.41 | 27361 | 8795.47 | 1.57% | 0.00 |
| 2026-02-09 | 32.69 | 32.30 | 0.00 | 0.00% | 31.76 | 33.17 | 41881 | 13524.39 | 2.40% | 0.00 |
| 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 |
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。
