| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.83 | 11.84 | 0.13 | 1.11% | 11.78 | 12.06 | 53071 | 6319.40 | 2.78% | 0.00 |
| 2026-03-24 | 11.60 | 11.71 | 0.35 | 3.08% | 11.28 | 11.77 | 79799 | 9163.59 | 4.18% | 0.00 |
| 2026-03-23 | 11.69 | 11.36 | -0.75 | -6.19% | 11.25 | 11.89 | 97884 | 11339.42 | 5.13% | 0.00 |
| 2026-03-20 | 12.25 | 12.11 | -0.09 | -0.74% | 12.02 | 12.69 | 93747 | 11510.57 | 4.91% | 0.00 |
| 2026-03-19 | 12.51 | 12.20 | -0.48 | -3.79% | 12.07 | 12.53 | 61336 | 7534.50 | 3.21% | 0.00 |
| 2026-03-18 | 12.38 | 12.68 | 0.25 | 2.01% | 12.27 | 12.69 | 69391 | 8654.88 | 3.63% | 0.00 |
| 2026-03-17 | 12.65 | 12.43 | -0.18 | -1.43% | 12.42 | 12.71 | 56133 | 7024.81 | 2.94% | 0.00 |
| 2026-03-16 | 12.53 | 12.61 | 0.11 | 0.88% | 12.39 | 12.62 | 36188 | 4525.26 | 1.90% | 0.00 |
| 2026-03-13 | 12.52 | 12.50 | -0.04 | -0.32% | 12.44 | 12.74 | 39810 | 5014.33 | 2.08% | 0.00 |
| 2026-03-12 | 12.74 | 12.54 | -0.24 | -1.88% | 12.50 | 12.85 | 61512 | 7785.13 | 3.22% | 0.00 |
| 2026-03-11 | 12.96 | 12.78 | -0.14 | -1.08% | 12.67 | 13.01 | 73585 | 9448.05 | 3.85% | 14311.00 |
| 2026-03-10 | 12.68 | 12.92 | 0.30 | 2.38% | 12.64 | 12.95 | 50435 | 6497.90 | 2.64% | 15000.00 |
| 2026-03-09 | 12.53 | 12.62 | -0.07 | -0.55% | 12.26 | 12.67 | 62163 | 7735.65 | 3.26% | 0.00 |
| 2026-03-06 | 12.36 | 12.69 | 0.23 | 1.85% | 12.31 | 12.78 | 52992 | 6682.89 | 2.78% | 0.00 |
| 2026-03-05 | 12.35 | 12.46 | 0.34 | 2.81% | 12.30 | 12.60 | 67227 | 8393.34 | 3.52% | 0.00 |
| 2026-03-04 | 12.08 | 12.12 | -0.09 | -0.74% | 12.03 | 12.29 | 53506 | 6497.45 | 2.80% | 0.00 |
| 2026-03-03 | 12.73 | 12.21 | -0.49 | -3.86% | 12.18 | 12.82 | 85665 | 10674.00 | 4.49% | 0.00 |
| 2026-03-02 | 13.01 | 12.70 | -0.57 | -4.30% | 12.58 | 13.12 | 93630 | 11983.67 | 4.90% | 0.00 |
| 2026-02-27 | 13.28 | 13.27 | -0.03 | -0.23% | 13.17 | 13.31 | 55313 | 7323.42 | 2.90% | 0.00 |
| 2026-02-26 | 13.14 | 13.30 | 0.14 | 1.06% | 13.12 | 13.34 | 59466 | 7890.42 | 3.11% | 0.00 |
| 2026-02-25 | 13.27 | 13.16 | -0.08 | -0.60% | 13.11 | 13.28 | 60233 | 7939.19 | 3.15% | 0.00 |
| 2026-02-24 | 13.19 | 13.24 | 0.12 | 0.91% | 13.14 | 13.31 | 56166 | 7434.00 | 2.94% | 24.00 |
| 2026-02-13 | 13.20 | 13.12 | -0.14 | -1.06% | 13.11 | 13.27 | 56206 | 7418.05 | 2.94% | 0.00 |
| 2026-02-12 | 13.27 | 13.26 | -0.02 | -0.15% | 13.14 | 13.32 | 63179 | 8374.54 | 3.31% | 0.00 |
| 2026-02-11 | 13.05 | 13.28 | 0.20 | 1.53% | 13.02 | 13.44 | 87973 | 11667.03 | 4.61% | 0.00 |
| 2026-02-10 | 12.98 | 13.08 | 0.10 | 0.77% | 12.92 | 13.16 | 77408 | 10120.73 | 4.05% | 0.00 |
| 2026-02-09 | 12.89 | 12.98 | 0.27 | 2.12% | 12.81 | 13.02 | 87012 | 11248.79 | 4.56% | 0.00 |
| 2026-02-06 | 12.65 | 12.71 | 0.03 | 0.24% | 12.53 | 12.92 | 82525 | 10551.96 | 4.32% | 0.00 |
| 2026-02-05 | 12.81 | 12.68 | -0.25 | -1.93% | 12.66 | 12.99 | 105215 | 13450.90 | 5.51% | 0.00 |
| 2026-02-04 | 12.83 | 12.93 | 0.08 | 0.62% | 12.74 | 12.96 | 86027 | 11052.11 | 4.50% | 0.00 |
| 2026-02-03 | 12.60 | 12.85 | 0.37 | 2.96% | 12.57 | 12.87 | 91275 | 11640.25 | 4.78% | 0.00 |
| 2026-02-02 | 12.58 | 12.48 | -0.14 | -1.11% | 12.48 | 12.78 | 77860 | 9859.17 | 4.08% | 0.00 |
| 2026-01-30 | 12.48 | 12.62 | 0.18 | 1.45% | 12.29 | 12.71 | 77234 | 9690.62 | 4.04% | 0.00 |
| 2026-01-29 | 12.60 | 12.44 | -0.07 | -0.56% | 12.40 | 12.89 | 100283 | 12674.40 | 5.25% | 0.00 |
| 2026-01-28 | 12.79 | 12.51 | -0.24 | -1.88% | 12.48 | 12.84 | 66253 | 8328.31 | 3.47% | 0.00 |
| 2026-01-27 | 12.68 | 12.75 | 0.06 | 0.47% | 12.30 | 12.76 | 90218 | 11337.28 | 4.72% | 0.00 |
| 2026-01-26 | 12.80 | 12.69 | -0.11 | -0.86% | 12.61 | 12.84 | 84827 | 10774.90 | 4.44% | 0.00 |
| 2026-01-23 | 12.83 | 12.80 | -0.04 | -0.31% | 12.69 | 12.91 | 78943 | 10091.27 | 4.13% | 0.00 |
| 2026-01-22 | 12.65 | 12.84 | 0.19 | 1.50% | 12.57 | 12.84 | 87346 | 11129.01 | 4.57% | 0.00 |
| 2026-01-21 | 12.75 | 12.65 | -0.15 | -1.17% | 12.52 | 12.75 | 117357 | 14786.95 | 6.15% | 0.00 |
| 2026-01-20 | 12.87 | 12.80 | -0.28 | -2.14% | 12.62 | 12.95 | 147129 | 18778.73 | 7.70% | 25.00 |
| 2026-01-19 | 12.54 | 13.08 | 0.55 | 4.39% | 12.50 | 13.14 | 217623 | 27927.42 | 11.40% | 0.00 |
| 2026-01-16 | 12.49 | 12.53 | 0.09 | 0.72% | 12.23 | 12.60 | 149454 | 18563.83 | 7.83% | 0.00 |
| 2026-01-15 | 12.11 | 12.44 | 0.26 | 2.13% | 12.02 | 12.59 | 152251 | 18794.81 | 7.97% | 19.00 |
| 2026-01-14 | 12.09 | 12.18 | 0.09 | 0.74% | 12.01 | 12.30 | 89143 | 10858.33 | 4.67% | 0.00 |
| 2026-01-13 | 12.28 | 12.09 | -0.19 | -1.55% | 12.06 | 12.35 | 84019 | 10218.90 | 4.40% | 0.00 |
| 2026-01-12 | 12.14 | 12.28 | 0.15 | 1.24% | 12.09 | 12.28 | 108992 | 13288.37 | 5.71% | 0.00 |
| 2026-01-09 | 11.91 | 12.13 | 0.22 | 1.85% | 11.85 | 12.13 | 79499 | 9574.14 | 4.16% | 0.00 |
| 2026-01-08 | 11.77 | 11.91 | 0.08 | 0.68% | 11.77 | 11.93 | 51797 | 6149.87 | 2.71% | 0.00 |
| 2026-01-07 | 11.92 | 11.83 | -0.09 | -0.76% | 11.79 | 11.97 | 56469 | 6704.11 | 2.96% | 0.00 |
| 2026-01-06 | 11.98 | 11.92 | 0.00 | 0.00% | 11.84 | 11.99 | 66909 | 7971.13 | 3.50% | 3.00 |
| 2026-01-05 | 11.81 | 11.92 | 0.17 | 1.45% | 11.76 | 11.94 | 61860 | 7346.59 | 3.24% | 0.00 |
| 2025-12-31 | 11.67 | 11.75 | 0.21 | 1.82% | 11.51 | 11.83 | 57154 | 6672.15 | 2.99% | 0.00 |
| 2025-12-30 | 11.55 | 11.54 | -0.01 | -0.09% | 11.48 | 11.66 | 33790 | 3912.22 | 1.77% | 0.00 |
| 2025-12-29 | 11.45 | 11.55 | 0.07 | 0.61% | 11.42 | 11.59 | 32906 | 3785.97 | 1.72% | 0.00 |
| 2025-12-26 | 11.66 | 11.48 | -0.18 | -1.54% | 11.48 | 11.66 | 50188 | 5804.67 | 2.63% | 0.00 |
| 2025-12-25 | 11.67 | 11.66 | 0.06 | 0.52% | 11.58 | 11.70 | 38997 | 4538.05 | 2.04% | 6500.00 |
| 2025-12-24 | 11.32 | 11.60 | 0.28 | 2.47% | 11.29 | 11.63 | 52548 | 6038.54 | 2.75% | 2523.00 |
| 2025-12-23 | 11.38 | 11.32 | -0.11 | -0.96% | 11.31 | 11.43 | 34387 | 3908.27 | 1.80% | 10000.00 |
| 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 |
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。
