| 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 | 24.12 | 24.50 | 0.32 | 1.32% | 23.88 | 24.68 | 29692 | 7249.00 | 1.78% | 0.00 |
| 2026-02-05 | 24.39 | 24.18 | -0.33 | -1.35% | 24.15 | 24.57 | 28173 | 6858.09 | 1.69% | 0.00 |
| 2026-02-04 | 24.85 | 24.51 | -0.31 | -1.25% | 24.30 | 24.88 | 32642 | 8023.20 | 1.96% | 0.00 |
| 2026-02-03 | 24.40 | 24.82 | 0.80 | 3.33% | 24.39 | 25.07 | 52119 | 12948.89 | 3.12% | 0.00 |
| 2026-02-02 | 23.92 | 24.02 | -0.04 | -0.17% | 23.90 | 24.77 | 46610 | 11372.72 | 2.79% | 0.00 |
| 2026-01-30 | 23.70 | 24.06 | 0.30 | 1.26% | 23.56 | 24.28 | 44563 | 10676.88 | 2.67% | 0.00 |
| 2026-01-29 | 23.96 | 23.76 | -0.30 | -1.25% | 23.67 | 24.31 | 35403 | 8491.68 | 2.12% | 0.00 |
| 2026-01-28 | 24.70 | 24.06 | -0.82 | -3.30% | 23.95 | 24.77 | 43782 | 10608.03 | 2.62% | 0.00 |
| 2026-01-27 | 24.54 | 24.88 | 0.50 | 2.05% | 24.22 | 25.05 | 55848 | 13792.08 | 3.35% | 3.00 |
| 2026-01-26 | 25.35 | 24.38 | -0.97 | -3.83% | 24.30 | 25.35 | 63488 | 15598.77 | 3.81% | 0.00 |
| 2026-01-23 | 25.14 | 25.35 | 0.18 | 0.72% | 25.00 | 25.63 | 71974 | 18228.66 | 4.31% | 0.00 |
| 2026-01-22 | 24.53 | 25.17 | 0.79 | 3.24% | 24.53 | 25.44 | 100890 | 25289.95 | 6.05% | 0.00 |
| 2026-01-21 | 24.02 | 24.38 | 0.15 | 0.62% | 24.01 | 24.74 | 54327 | 13247.72 | 3.26% | 0.00 |
| 2026-01-20 | 23.77 | 24.23 | 0.39 | 1.64% | 23.77 | 24.53 | 62039 | 14986.98 | 3.72% | 4.00 |
| 2026-01-19 | 24.20 | 23.84 | -0.49 | -2.01% | 23.69 | 24.25 | 52845 | 12641.18 | 3.17% | 0.00 |
| 2026-01-16 | 23.90 | 24.33 | 0.54 | 2.27% | 23.47 | 24.64 | 79313 | 19080.81 | 4.75% | 0.00 |
| 2026-01-15 | 23.59 | 23.79 | 0.04 | 0.17% | 23.45 | 23.85 | 39451 | 9337.12 | 2.36% | 0.00 |
| 2026-01-14 | 23.60 | 23.75 | 0.31 | 1.32% | 23.35 | 24.40 | 81279 | 19450.97 | 4.87% | 0.00 |
| 2026-01-13 | 23.74 | 23.44 | -0.52 | -2.17% | 23.38 | 24.07 | 73004 | 17308.27 | 4.38% | 0.00 |
| 2026-01-12 | 22.60 | 23.96 | 1.46 | 6.49% | 22.57 | 24.04 | 102947 | 23931.82 | 6.17% | 0.00 |
| 2026-01-09 | 22.31 | 22.50 | 0.17 | 0.76% | 22.21 | 22.50 | 34908 | 7825.63 | 2.09% | 0.00 |
| 2026-01-08 | 22.23 | 22.33 | 0.01 | 0.04% | 22.18 | 22.43 | 30595 | 6836.94 | 1.83% | 0.00 |
| 2026-01-07 | 22.33 | 22.32 | 0.02 | 0.09% | 22.17 | 22.46 | 33611 | 7499.05 | 2.01% | 0.00 |
| 2026-01-06 | 22.19 | 22.30 | 0.14 | 0.63% | 22.07 | 22.35 | 28234 | 6279.50 | 1.69% | 0.00 |
| 2026-01-05 | 22.01 | 22.16 | 0.19 | 0.86% | 22.00 | 22.29 | 31765 | 7039.42 | 1.90% | 0.00 |
| 2025-12-31 | 22.00 | 21.97 | 0.07 | 0.32% | 21.71 | 22.11 | 21685 | 4756.84 | 1.30% | 0.00 |
| 2025-12-30 | 21.96 | 21.90 | -0.12 | -0.54% | 21.85 | 22.28 | 22684 | 4999.07 | 1.36% | 0.00 |
| 2025-12-29 | 22.20 | 22.02 | -0.21 | -0.94% | 21.88 | 22.21 | 27709 | 6092.54 | 1.66% | 0.00 |
| 2025-12-26 | 22.39 | 22.23 | -0.26 | -1.16% | 22.21 | 22.70 | 33811 | 7566.58 | 2.03% | 0.00 |
| 2025-12-25 | 22.22 | 22.49 | 0.34 | 1.53% | 22.15 | 22.59 | 38556 | 8645.13 | 2.31% | 0.00 |
| 2025-12-24 | 22.11 | 22.15 | 0.02 | 0.09% | 21.90 | 22.23 | 33395 | 7369.42 | 2.00% | 0.00 |
| 2025-12-23 | 22.15 | 22.13 | -0.03 | -0.14% | 21.81 | 22.73 | 49094 | 10965.21 | 2.94% | 0.00 |
| 2025-12-22 | 22.12 | 22.16 | 0.13 | 0.59% | 21.99 | 22.53 | 25855 | 5757.04 | 1.55% | 0.00 |
| 2025-12-19 | 21.66 | 22.03 | 0.38 | 1.76% | 21.65 | 22.10 | 19950 | 4383.87 | 1.20% | 0.00 |
| 2025-12-18 | 21.68 | 21.65 | -0.23 | -1.05% | 21.61 | 22.00 | 19372 | 4223.10 | 1.16% | 0.00 |
| 2025-12-17 | 21.10 | 21.88 | 0.79 | 3.75% | 20.96 | 22.02 | 35315 | 7600.46 | 2.12% | 0.00 |
| 2025-12-16 | 21.48 | 21.09 | -0.36 | -1.68% | 21.07 | 21.60 | 16388 | 3475.33 | 0.98% | 0.00 |
| 2025-12-15 | 21.35 | 21.45 | -0.05 | -0.23% | 21.31 | 21.64 | 13234 | 2840.91 | 0.79% | 0.00 |
| 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 |
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。
