| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 11.39 | 11.43 | 0.03 | 0.26% | 11.39 | 11.57 | 38904 | 4474.37 | 2.04% | 0.00 |
| 2025-12-19 | 11.29 | 11.40 | 0.10 | 0.88% | 11.29 | 11.43 | 33844 | 3847.32 | 1.77% | 0.00 |
| 2025-12-18 | 11.05 | 11.30 | 0.15 | 1.35% | 11.04 | 11.36 | 46299 | 5216.50 | 2.42% | 1860.00 |
| 2025-12-17 | 11.03 | 11.15 | 0.05 | 0.45% | 10.90 | 11.20 | 47314 | 5218.97 | 2.48% | 2130.00 |
| 2025-12-16 | 11.30 | 11.10 | -0.16 | -1.42% | 11.03 | 11.30 | 38361 | 4268.96 | 2.01% | 0.00 |
| 2025-12-15 | 11.31 | 11.26 | -0.09 | -0.79% | 11.20 | 11.41 | 44602 | 5039.44 | 2.34% | 0.00 |
| 2025-12-12 | 11.35 | 11.35 | -0.02 | -0.18% | 11.30 | 11.48 | 40064 | 4563.80 | 2.10% | 0.00 |
| 2025-12-11 | 11.60 | 11.37 | -0.22 | -1.90% | 11.37 | 11.66 | 44522 | 5107.94 | 2.33% | 0.00 |
| 2025-12-10 | 11.80 | 11.59 | -0.25 | -2.11% | 11.59 | 11.89 | 55388 | 6470.85 | 2.90% | 1720.00 |
| 2025-12-09 | 11.96 | 11.84 | -0.12 | -1.00% | 11.82 | 12.00 | 34295 | 4087.82 | 1.80% | 1907.00 |
| 2025-12-08 | 11.92 | 11.96 | 0.07 | 0.59% | 11.84 | 12.03 | 49542 | 5929.17 | 2.59% | 2200.00 |
| 2025-12-05 | 11.68 | 11.89 | 0.20 | 1.71% | 11.53 | 11.91 | 43568 | 5133.65 | 2.28% | 2500.00 |
| 2025-12-04 | 11.84 | 11.69 | -0.15 | -1.27% | 11.58 | 11.93 | 46447 | 5443.10 | 2.43% | 0.00 |
| 2025-12-03 | 12.02 | 11.84 | -0.16 | -1.33% | 11.77 | 12.03 | 51181 | 6060.78 | 2.68% | 0.00 |
| 2025-12-02 | 12.01 | 12.00 | -0.05 | -0.41% | 11.92 | 12.04 | 48679 | 5826.88 | 2.55% | 0.00 |
| 2025-12-01 | 11.91 | 12.05 | 0.15 | 1.26% | 11.82 | 12.07 | 71969 | 8617.49 | 3.77% | 20.00 |
| 2025-11-28 | 11.77 | 11.90 | 0.08 | 0.68% | 11.73 | 11.93 | 44229 | 5230.69 | 2.32% | 0.00 |
| 2025-11-27 | 11.63 | 11.82 | 0.20 | 1.72% | 11.63 | 11.90 | 40506 | 4787.87 | 2.12% | 0.00 |
| 2025-11-26 | 11.66 | 11.62 | -0.08 | -0.68% | 11.60 | 11.83 | 38262 | 4485.43 | 2.00% | 0.00 |
| 2025-11-25 | 11.54 | 11.70 | 0.24 | 2.09% | 11.52 | 11.80 | 53748 | 6294.20 | 2.81% | 0.00 |
| 2025-11-24 | 11.31 | 11.46 | 0.22 | 1.96% | 11.28 | 11.55 | 49879 | 5694.35 | 2.61% | 0.00 |
| 2025-11-21 | 11.55 | 11.24 | -0.46 | -3.93% | 11.18 | 11.72 | 73768 | 8400.56 | 3.86% | 0.00 |
| 2025-11-20 | 11.88 | 11.70 | -0.15 | -1.27% | 11.68 | 11.99 | 65866 | 7768.63 | 3.45% | 0.00 |
| 2025-11-19 | 12.10 | 11.85 | -0.28 | -2.31% | 11.80 | 12.19 | 64799 | 7726.09 | 3.39% | 0.00 |
| 2025-11-18 | 12.25 | 12.13 | -0.16 | -1.30% | 12.10 | 12.27 | 51891 | 6307.04 | 2.72% | 0.00 |
| 2025-11-17 | 12.19 | 12.29 | 0.10 | 0.82% | 12.10 | 12.38 | 59367 | 7268.05 | 3.11% | 0.00 |
| 2025-11-14 | 12.15 | 12.19 | -0.20 | -1.61% | 12.03 | 12.33 | 79264 | 9686.29 | 4.15% | 5.00 |
| 2025-11-13 | 12.34 | 12.39 | 0.02 | 0.16% | 12.21 | 12.41 | 68948 | 8506.11 | 3.61% | 5.00 |
| 2025-11-12 | 12.46 | 12.37 | -0.09 | -0.72% | 12.28 | 12.49 | 80131 | 9911.36 | 4.20% | 19.00 |
| 2025-11-11 | 12.50 | 12.46 | 0.04 | 0.32% | 12.40 | 12.58 | 82917 | 10337.10 | 4.34% | 5.00 |
| 2025-11-10 | 12.44 | 12.42 | 0.00 | 0.00% | 12.35 | 12.48 | 66813 | 8287.92 | 3.50% | 10.00 |
| 2025-11-07 | 12.42 | 12.42 | -0.07 | -0.56% | 12.36 | 12.47 | 55275 | 6862.42 | 2.89% | 20.00 |
| 2025-11-06 | 12.44 | 12.49 | 0.04 | 0.32% | 12.36 | 12.49 | 75494 | 9385.91 | 3.95% | 5.00 |
| 2025-11-05 | 12.20 | 12.45 | 0.04 | 0.32% | 12.17 | 12.48 | 97160 | 12027.20 | 5.09% | 0.00 |
| 2025-11-04 | 12.58 | 12.41 | -0.14 | -1.12% | 12.31 | 12.63 | 129249 | 16074.88 | 6.77% | 0.00 |
| 2025-11-03 | 12.48 | 12.55 | 0.07 | 0.56% | 12.28 | 12.56 | 120872 | 14987.61 | 6.33% | 0.00 |
| 2025-10-31 | 12.48 | 12.48 | 0.02 | 0.16% | 12.41 | 12.59 | 132723 | 16590.97 | 6.95% | 0.00 |
| 2025-10-30 | 12.98 | 12.46 | -0.62 | -4.74% | 12.42 | 13.00 | 214278 | 27123.78 | 11.22% | 0.00 |
| 2025-10-29 | 13.77 | 13.08 | -1.64 | -11.14% | 12.99 | 13.77 | 263861 | 34823.26 | 13.82% | 0.00 |
| 2025-10-28 | 14.48 | 14.72 | 0.12 | 0.82% | 14.36 | 14.82 | 56262 | 8243.03 | 2.95% | 0.00 |
| 2025-10-27 | 14.36 | 14.60 | 0.30 | 2.10% | 14.33 | 14.63 | 57905 | 8387.23 | 3.03% | 0.00 |
| 2025-10-24 | 13.99 | 14.30 | 0.32 | 2.29% | 13.87 | 14.34 | 47996 | 6808.23 | 2.51% | 0.00 |
| 2025-10-23 | 13.85 | 13.98 | 0.07 | 0.50% | 13.74 | 14.00 | 36650 | 5081.78 | 1.92% | 0.00 |
| 2025-10-22 | 13.78 | 13.91 | 0.01 | 0.07% | 13.73 | 14.10 | 36644 | 5108.84 | 1.92% | 0.00 |
| 2025-10-21 | 13.55 | 13.90 | 0.35 | 2.58% | 13.53 | 13.92 | 42704 | 5898.14 | 2.24% | 0.00 |
| 2025-10-20 | 13.38 | 13.55 | 0.37 | 2.81% | 13.32 | 13.62 | 52444 | 7073.21 | 2.75% | 0.00 |
| 2025-10-17 | 13.54 | 13.18 | -0.44 | -3.23% | 13.17 | 13.60 | 52472 | 6997.07 | 2.75% | 0.00 |
| 2025-10-16 | 13.67 | 13.62 | -0.09 | -0.66% | 13.59 | 13.83 | 44067 | 6040.06 | 2.31% | 0.00 |
| 2025-10-15 | 13.41 | 13.71 | 0.26 | 1.93% | 13.38 | 13.75 | 58208 | 7933.63 | 3.05% | 0.00 |
| 2025-10-14 | 13.99 | 13.45 | -0.39 | -2.82% | 13.41 | 14.06 | 63278 | 8654.26 | 3.31% | 0.00 |
| 2025-10-13 | 13.59 | 13.84 | -0.11 | -0.79% | 13.02 | 13.91 | 67326 | 9158.92 | 3.53% | 0.00 |
| 2025-10-10 | 14.13 | 13.95 | -0.18 | -1.27% | 13.72 | 14.17 | 64566 | 9006.25 | 3.38% | 0.00 |
| 2025-10-09 | 13.96 | 14.13 | 0.18 | 1.29% | 13.88 | 14.54 | 90270 | 12907.31 | 4.73% | 0.00 |
| 2025-09-30 | 13.81 | 13.95 | 0.14 | 1.01% | 13.81 | 14.20 | 59536 | 8369.10 | 3.12% | 0.00 |
| 2025-09-29 | 13.64 | 13.81 | 0.16 | 1.17% | 13.54 | 13.99 | 60697 | 8375.03 | 3.18% | 0.00 |
| 2025-09-26 | 13.82 | 13.65 | -0.11 | -0.80% | 13.45 | 13.89 | 69650 | 9565.63 | 3.65% | 0.00 |
| 2025-09-25 | 13.94 | 13.76 | -0.31 | -2.20% | 13.75 | 14.17 | 66188 | 9205.15 | 3.47% | 0.00 |
| 2025-09-24 | 13.74 | 14.07 | 0.25 | 1.81% | 13.58 | 14.08 | 62969 | 8763.03 | 3.30% | 0.00 |
| 2025-09-23 | 14.03 | 13.82 | -0.21 | -1.50% | 13.38 | 14.04 | 85160 | 11618.70 | 4.46% | 0.00 |
| 2025-09-22 | 13.96 | 14.03 | 0.06 | 0.43% | 13.80 | 14.25 | 57776 | 8100.95 | 3.03% | 83.00 |
| 2025-09-19 | 14.19 | 13.97 | -0.03 | -0.21% | 13.66 | 14.34 | 77658 | 10881.04 | 4.07% | 0.00 |
| 2025-09-18 | 14.67 | 14.00 | -0.66 | -4.50% | 13.86 | 14.67 | 112868 | 16084.21 | 5.91% | 0.00 |
| 2025-09-17 | 14.64 | 14.66 | 0.02 | 0.14% | 14.51 | 14.88 | 62897 | 9254.98 | 3.29% | 8.00 |
| 2025-09-16 | 14.61 | 14.64 | 0.04 | 0.27% | 14.32 | 14.72 | 47351 | 6894.65 | 2.48% | 75.00 |
| 2025-09-15 | 14.49 | 14.60 | 0.10 | 0.69% | 14.37 | 14.80 | 51351 | 7502.47 | 2.69% | 0.00 |
| 2025-09-12 | 14.69 | 14.50 | -0.18 | -1.23% | 14.49 | 14.74 | 43790 | 6388.88 | 2.29% | 0.00 |
| 2025-09-11 | 14.25 | 14.68 | 0.49 | 3.45% | 14.06 | 14.79 | 81363 | 11784.75 | 4.26% | 1.00 |
| 2025-09-10 | 14.25 | 14.19 | 0.00 | 0.00% | 14.17 | 14.47 | 54623 | 7801.04 | 2.86% | 12.00 |
| 2025-09-09 | 14.60 | 14.19 | -0.66 | -4.44% | 14.15 | 14.63 | 69834 | 10010.89 | 3.66% | 0.00 |
| 2025-09-08 | 14.70 | 14.85 | 0.11 | 0.75% | 14.57 | 14.95 | 58882 | 8678.80 | 3.08% | 0.00 |
| 2025-09-05 | 14.34 | 14.74 | 0.51 | 3.58% | 14.16 | 14.77 | 78915 | 11485.95 | 4.13% | 7.00 |
| 2025-09-04 | 14.40 | 14.23 | -0.17 | -1.18% | 14.02 | 14.80 | 96353 | 13908.19 | 5.05% | 0.00 |
| 2025-09-03 | 14.70 | 14.40 | -0.26 | -1.77% | 14.31 | 14.85 | 75022 | 10941.68 | 3.93% | 0.00 |
| 2025-09-02 | 15.45 | 14.66 | -0.82 | -5.30% | 14.45 | 15.46 | 127671 | 18849.47 | 6.69% | 0.00 |
| 2025-09-01 | 15.05 | 15.48 | 0.45 | 2.99% | 15.00 | 15.63 | 140898 | 21651.54 | 7.38% | 0.00 |
| 2025-08-29 | 15.27 | 15.03 | -0.26 | -1.70% | 14.93 | 15.34 | 80245 | 12068.99 | 4.20% | 10.00 |
| 2025-08-28 | 15.21 | 15.29 | 0.09 | 0.59% | 14.72 | 15.44 | 117831 | 17839.28 | 6.17% | 0.00 |
| 2025-08-27 | 15.80 | 15.20 | -0.61 | -3.86% | 15.00 | 15.95 | 118261 | 18492.26 | 6.19% | 0.00 |
| 2025-08-26 | 15.74 | 15.81 | 0.07 | 0.44% | 15.49 | 16.03 | 110228 | 17336.02 | 5.77% | 0.00 |
| 2025-08-25 | 15.59 | 15.74 | 0.11 | 0.70% | 15.44 | 15.95 | 154344 | 24296.43 | 8.08% | 0.00 |
海能实业(300787)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。
