| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.38 | 21.50 | 0.15 | 0.70% | 21.32 | 21.98 | 20450 | 4431.39 | 1.23% | 0.00 |
| 2025-12-11 | 21.79 | 21.35 | -0.44 | -2.02% | 21.20 | 21.79 | 23338 | 5019.66 | 1.40% | 0.00 |
| 2025-12-10 | 22.03 | 21.79 | -0.15 | -0.68% | 21.70 | 22.04 | 12489 | 2724.93 | 0.75% | 0.00 |
| 2025-12-09 | 22.38 | 21.94 | -0.44 | -1.97% | 21.93 | 22.49 | 17453 | 3864.40 | 1.05% | 0.00 |
| 2025-12-08 | 22.12 | 22.38 | 0.27 | 1.22% | 22.10 | 22.52 | 19061 | 4253.28 | 1.14% | 0.00 |
| 2025-12-05 | 22.06 | 22.11 | 0.11 | 0.50% | 21.77 | 22.15 | 14035 | 3084.12 | 0.84% | 0.00 |
| 2025-12-04 | 22.19 | 22.00 | -0.13 | -0.59% | 21.93 | 22.28 | 14888 | 3287.29 | 0.89% | 0.00 |
| 2025-12-03 | 22.23 | 22.13 | -0.09 | -0.41% | 22.07 | 22.35 | 12410 | 2751.20 | 0.74% | 0.00 |
| 2025-12-02 | 22.50 | 22.22 | -0.28 | -1.24% | 22.19 | 22.55 | 14965 | 3337.93 | 0.90% | 0.00 |
| 2025-12-01 | 22.03 | 22.50 | 0.40 | 1.81% | 22.03 | 22.54 | 23615 | 5279.48 | 1.42% | 0.00 |
| 2025-11-28 | 22.06 | 22.10 | 0.03 | 0.14% | 21.95 | 22.14 | 11344 | 2502.94 | 0.68% | 0.00 |
| 2025-11-27 | 21.98 | 22.07 | 0.16 | 0.73% | 21.65 | 22.38 | 16481 | 3643.12 | 0.99% | 0.00 |
| 2025-11-26 | 21.73 | 21.91 | 0.18 | 0.83% | 21.73 | 22.14 | 19017 | 4182.74 | 1.14% | 0.00 |
| 2025-11-25 | 21.85 | 21.73 | -0.11 | -0.50% | 21.72 | 22.18 | 19707 | 4320.12 | 1.18% | 0.00 |
| 2025-11-24 | 21.54 | 21.84 | 0.27 | 1.25% | 21.40 | 21.95 | 18207 | 3951.94 | 1.09% | 0.00 |
| 2025-11-21 | 21.98 | 21.57 | -0.51 | -2.31% | 21.14 | 22.13 | 30876 | 6657.09 | 1.85% | 0.00 |
| 2025-11-20 | 22.55 | 22.08 | -0.34 | -1.52% | 22.01 | 22.59 | 27607 | 6138.85 | 1.65% | 0.00 |
| 2025-11-19 | 22.63 | 22.42 | -0.21 | -0.93% | 22.26 | 22.72 | 23925 | 5368.92 | 1.43% | 0.00 |
| 2025-11-18 | 23.05 | 22.63 | -0.54 | -2.33% | 22.52 | 23.19 | 25081 | 5711.64 | 1.50% | 0.00 |
| 2025-11-17 | 22.83 | 23.17 | 0.34 | 1.49% | 22.83 | 23.66 | 38380 | 8957.36 | 2.30% | 0.00 |
| 2025-11-14 | 23.02 | 22.83 | -0.32 | -1.38% | 22.80 | 23.24 | 29824 | 6873.35 | 1.79% | 0.00 |
| 2025-11-13 | 23.09 | 23.15 | 0.06 | 0.26% | 22.97 | 23.43 | 47393 | 10979.77 | 2.84% | 0.00 |
| 2025-11-12 | 22.58 | 23.09 | 0.51 | 2.26% | 22.38 | 23.26 | 55684 | 12701.23 | 3.34% | 0.00 |
| 2025-11-11 | 22.45 | 22.58 | 0.13 | 0.58% | 22.35 | 22.60 | 25320 | 5693.28 | 1.52% | 0.00 |
| 2025-11-10 | 22.49 | 22.45 | -0.01 | -0.04% | 22.26 | 22.60 | 29206 | 6550.35 | 1.75% | 0.00 |
| 2025-11-07 | 22.80 | 22.46 | -0.39 | -1.71% | 22.46 | 22.81 | 30632 | 6920.83 | 1.84% | 2.00 |
| 2025-11-06 | 22.73 | 22.85 | 0.12 | 0.53% | 22.62 | 22.95 | 27313 | 6235.86 | 1.64% | 0.00 |
| 2025-11-05 | 22.81 | 22.73 | -0.29 | -1.26% | 22.57 | 22.97 | 31436 | 7164.55 | 1.88% | 52.00 |
| 2025-11-04 | 23.68 | 23.02 | -0.74 | -3.11% | 22.83 | 23.88 | 46973 | 10865.02 | 2.82% | 12.00 |
| 2025-11-03 | 23.99 | 23.76 | 0.21 | 0.89% | 23.54 | 24.10 | 50528 | 12034.32 | 3.03% | 0.00 |
| 2025-10-31 | 23.02 | 23.55 | 0.63 | 2.75% | 22.88 | 23.99 | 42900 | 10072.72 | 2.57% | 76.00 |
| 2025-10-30 | 23.59 | 22.92 | -0.45 | -1.93% | 22.86 | 23.59 | 44641 | 10323.43 | 2.68% | 0.00 |
| 2025-10-29 | 23.62 | 23.37 | -0.25 | -1.06% | 23.10 | 23.75 | 44364 | 10404.45 | 2.66% | 0.00 |
| 2025-10-28 | 23.94 | 23.62 | -0.47 | -1.95% | 23.48 | 24.34 | 52804 | 12561.89 | 3.16% | 0.00 |
| 2025-10-27 | 24.25 | 24.09 | 0.08 | 0.33% | 23.95 | 24.37 | 43529 | 10511.27 | 2.61% | 0.00 |
| 2025-10-24 | 24.01 | 24.01 | 0.00 | 0.00% | 23.87 | 24.48 | 34418 | 8282.14 | 2.06% | 0.00 |
| 2025-10-23 | 24.26 | 24.01 | -0.25 | -1.03% | 23.61 | 24.26 | 26087 | 6220.51 | 1.56% | 10.00 |
| 2025-10-22 | 23.90 | 24.26 | 0.16 | 0.66% | 23.76 | 24.85 | 34377 | 8352.59 | 2.06% | 0.00 |
| 2025-10-21 | 23.29 | 24.10 | 0.81 | 3.48% | 23.20 | 24.12 | 37724 | 8943.66 | 2.26% | 0.00 |
| 2025-10-20 | 23.33 | 23.29 | 0.21 | 0.91% | 23.09 | 23.75 | 38237 | 8943.03 | 2.29% | 0.00 |
| 2025-10-17 | 23.99 | 23.08 | -0.91 | -3.79% | 23.08 | 24.07 | 38712 | 9094.69 | 2.32% | 0.00 |
| 2025-10-16 | 24.72 | 23.99 | -0.80 | -3.23% | 23.81 | 24.82 | 41434 | 10029.59 | 2.48% | 0.00 |
| 2025-10-15 | 24.18 | 24.79 | 0.61 | 2.52% | 24.03 | 24.85 | 39835 | 9770.19 | 2.39% | 0.00 |
| 2025-10-14 | 25.35 | 24.18 | -1.13 | -4.46% | 24.12 | 25.49 | 60616 | 14932.35 | 3.63% | 1.00 |
| 2025-10-13 | 24.40 | 25.31 | -0.25 | -0.98% | 23.92 | 25.54 | 60117 | 15011.14 | 3.60% | 0.00 |
| 2025-10-10 | 25.45 | 25.56 | 0.14 | 0.55% | 25.22 | 25.99 | 56650 | 14509.85 | 3.40% | 0.00 |
| 2025-10-09 | 25.00 | 25.42 | 0.47 | 1.88% | 24.96 | 25.99 | 68034 | 17393.27 | 4.08% | 0.00 |
| 2025-09-30 | 25.26 | 24.95 | -0.31 | -1.23% | 24.91 | 25.37 | 43534 | 10919.21 | 2.61% | 0.00 |
| 2025-09-29 | 25.10 | 25.26 | 0.28 | 1.12% | 24.64 | 25.55 | 50856 | 12787.61 | 3.05% | 4.00 |
| 2025-09-26 | 25.25 | 24.98 | -0.44 | -1.73% | 24.80 | 25.36 | 55983 | 14043.84 | 3.36% | 0.00 |
| 2025-09-25 | 25.93 | 25.42 | -0.86 | -3.27% | 25.40 | 26.44 | 79915 | 20694.47 | 4.79% | 4.00 |
| 2025-09-24 | 25.80 | 26.28 | 0.32 | 1.23% | 25.50 | 26.61 | 100455 | 26275.35 | 6.02% | 0.00 |
| 2025-09-23 | 26.24 | 25.96 | 0.78 | 3.10% | 25.50 | 27.60 | 150230 | 39716.26 | 9.00% | 107.00 |
| 2025-09-22 | 25.13 | 25.18 | -0.03 | -0.12% | 24.81 | 25.55 | 62113 | 15635.02 | 3.72% | 0.00 |
| 2025-09-19 | 25.00 | 25.21 | 0.24 | 0.96% | 25.00 | 25.70 | 62632 | 15887.71 | 3.75% | 0.00 |
| 2025-09-18 | 25.80 | 24.97 | -0.66 | -2.58% | 24.72 | 25.98 | 112024 | 28507.72 | 6.71% | 5.00 |
| 2025-09-17 | 25.37 | 25.63 | 0.08 | 0.31% | 25.33 | 25.88 | 89400 | 22875.66 | 5.36% | 0.00 |
| 2025-09-16 | 24.36 | 25.55 | 1.25 | 5.14% | 24.36 | 25.88 | 137783 | 34986.44 | 8.26% | 0.00 |
| 2025-09-15 | 24.39 | 24.30 | -0.08 | -0.33% | 23.89 | 24.69 | 59556 | 14458.10 | 3.57% | 0.00 |
| 2025-09-12 | 25.17 | 24.38 | -0.82 | -3.25% | 24.38 | 25.22 | 92110 | 22717.03 | 5.52% | 0.00 |
| 2025-09-11 | 24.08 | 25.20 | 0.95 | 3.92% | 24.00 | 25.37 | 125404 | 31451.35 | 7.52% | 0.00 |
| 2025-09-10 | 24.13 | 24.25 | 0.11 | 0.46% | 23.80 | 24.39 | 56327 | 13579.49 | 3.38% | 0.00 |
| 2025-09-09 | 24.45 | 24.14 | -0.43 | -1.75% | 24.00 | 24.68 | 71426 | 17369.62 | 4.28% | 0.00 |
| 2025-09-08 | 24.03 | 24.57 | 0.48 | 1.99% | 23.73 | 24.90 | 97765 | 23866.66 | 5.86% | 0.00 |
| 2025-09-05 | 23.67 | 24.09 | 0.44 | 1.86% | 23.32 | 24.09 | 78014 | 18550.81 | 4.68% | 0.00 |
| 2025-09-04 | 23.20 | 23.65 | 0.38 | 1.63% | 23.03 | 24.33 | 135669 | 32390.89 | 8.13% | 0.00 |
| 2025-09-03 | 22.69 | 23.27 | 0.62 | 2.74% | 22.69 | 24.65 | 146156 | 34706.49 | 8.76% | 0.00 |
| 2025-09-02 | 23.05 | 22.65 | -0.35 | -1.52% | 22.26 | 23.08 | 55841 | 12603.51 | 3.35% | 0.00 |
| 2025-09-01 | 22.70 | 23.00 | 0.26 | 1.14% | 22.69 | 23.06 | 56008 | 12795.81 | 3.36% | 0.00 |
| 2025-08-29 | 22.69 | 22.74 | -0.11 | -0.48% | 22.55 | 22.93 | 59986 | 13637.36 | 3.60% | 0.00 |
| 2025-08-28 | 22.99 | 22.85 | -0.03 | -0.13% | 22.00 | 23.34 | 90885 | 20543.09 | 5.45% | 0.00 |
| 2025-08-27 | 23.60 | 22.88 | -0.68 | -2.89% | 22.78 | 23.73 | 83757 | 19537.23 | 5.02% | 0.00 |
| 2025-08-26 | 24.00 | 23.56 | -0.56 | -2.32% | 23.30 | 24.00 | 80821 | 19098.77 | 4.84% | 25.00 |
| 2025-08-25 | 24.90 | 24.52 | 0.02 | 0.08% | 24.36 | 24.90 | 68620 | 16841.31 | 4.11% | 0.00 |
| 2025-08-22 | 24.25 | 24.50 | 0.25 | 1.03% | 24.20 | 24.65 | 54689 | 13357.32 | 3.28% | 0.00 |
| 2025-08-21 | 24.76 | 24.25 | -0.51 | -2.06% | 24.14 | 25.05 | 67301 | 16499.23 | 4.03% | 0.00 |
| 2025-08-20 | 24.40 | 24.76 | 0.24 | 0.98% | 24.25 | 24.82 | 70705 | 17328.10 | 4.24% | 0.00 |
| 2025-08-19 | 24.62 | 24.52 | 0.08 | 0.33% | 24.18 | 24.70 | 78767 | 19259.24 | 4.72% | 0.00 |
| 2025-08-18 | 24.78 | 24.44 | -0.29 | -1.17% | 24.31 | 25.04 | 132244 | 32609.00 | 7.93% | 0.00 |
| 2025-08-15 | 24.66 | 24.73 | -0.06 | -0.24% | 24.53 | 24.96 | 97647 | 24148.14 | 5.85% | 0.00 |
海晨股份(300873)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。
