| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 22.43 | 23.24 | 1.06 | 4.78% | 22.19 | 24.12 | 178438 | 41256.54 | 10.68% | 0.00 |
| 2026-03-25 | 21.61 | 22.18 | 0.53 | 2.45% | 21.55 | 22.30 | 39865 | 8804.60 | 2.39% | 0.00 |
| 2026-03-24 | 21.43 | 21.65 | 0.89 | 4.29% | 20.87 | 21.78 | 45144 | 9622.93 | 2.70% | 0.00 |
| 2026-03-23 | 21.53 | 20.76 | -1.10 | -5.03% | 20.66 | 21.87 | 50247 | 10659.03 | 3.01% | 0.00 |
| 2026-03-20 | 22.51 | 21.86 | -0.45 | -2.02% | 21.81 | 22.66 | 31561 | 6989.08 | 1.89% | 0.00 |
| 2026-03-19 | 22.78 | 22.31 | -0.76 | -3.29% | 22.19 | 22.92 | 30753 | 6908.46 | 1.84% | 0.00 |
| 2026-03-18 | 22.56 | 23.07 | 0.60 | 2.67% | 22.42 | 23.12 | 30565 | 6962.32 | 1.83% | 0.00 |
| 2026-03-17 | 23.43 | 22.47 | -0.82 | -3.52% | 22.44 | 23.48 | 32264 | 7361.71 | 1.93% | 0.00 |
| 2026-03-16 | 23.00 | 23.29 | 0.22 | 0.95% | 22.76 | 23.29 | 33969 | 7833.03 | 2.03% | 0.00 |
| 2026-03-13 | 23.28 | 23.07 | -0.39 | -1.66% | 23.05 | 23.58 | 31003 | 7222.27 | 1.86% | 0.00 |
| 2026-03-12 | 23.76 | 23.46 | -0.50 | -2.09% | 23.40 | 24.11 | 34619 | 8188.44 | 2.07% | 0.00 |
| 2026-03-11 | 24.47 | 23.96 | -0.43 | -1.76% | 23.95 | 24.78 | 44480 | 10778.57 | 2.66% | 7.00 |
| 2026-03-10 | 24.01 | 24.39 | 0.62 | 2.61% | 23.94 | 24.48 | 42446 | 10311.68 | 2.54% | 3.00 |
| 2026-03-09 | 23.39 | 23.77 | -0.17 | -0.71% | 23.10 | 23.82 | 43854 | 10287.56 | 2.63% | 0.00 |
| 2026-03-06 | 23.85 | 23.94 | 0.14 | 0.59% | 23.61 | 24.07 | 29386 | 7034.00 | 1.76% | 0.00 |
| 2026-03-05 | 23.91 | 23.80 | 0.36 | 1.54% | 23.59 | 24.28 | 40988 | 9810.38 | 2.45% | 0.00 |
| 2026-03-04 | 23.15 | 23.44 | -0.20 | -0.85% | 23.14 | 23.93 | 43327 | 10205.16 | 2.59% | 0.00 |
| 2026-03-03 | 25.10 | 23.64 | -1.45 | -5.78% | 23.58 | 25.35 | 77164 | 18769.81 | 4.62% | 0.00 |
| 2026-03-02 | 25.33 | 25.09 | -0.93 | -3.57% | 24.92 | 25.80 | 63149 | 15924.49 | 3.78% | 0.00 |
| 2026-02-27 | 25.70 | 26.02 | 0.34 | 1.32% | 25.58 | 26.09 | 47113 | 12195.26 | 2.82% | 0.00 |
| 2026-02-26 | 26.04 | 25.68 | -0.36 | -1.38% | 25.57 | 26.16 | 49917 | 12859.47 | 2.99% | 0.00 |
| 2026-02-25 | 25.48 | 26.04 | 0.49 | 1.92% | 25.33 | 26.25 | 59830 | 15486.18 | 3.58% | 0.00 |
| 2026-02-24 | 26.45 | 25.55 | -0.60 | -2.29% | 25.48 | 26.66 | 64044 | 16460.23 | 3.83% | 0.00 |
| 2026-02-13 | 26.38 | 26.15 | -0.24 | -0.91% | 26.08 | 26.89 | 54114 | 14335.41 | 3.24% | 15.00 |
| 2026-02-12 | 26.35 | 26.39 | 0.04 | 0.15% | 26.26 | 27.08 | 70222 | 18785.44 | 4.20% | 17.00 |
| 2026-02-11 | 26.59 | 26.35 | -0.36 | -1.35% | 26.35 | 27.08 | 51341 | 13661.70 | 3.07% | 5.00 |
| 2026-02-10 | 27.00 | 26.71 | -0.35 | -1.29% | 26.65 | 27.19 | 66454 | 17860.58 | 3.98% | 0.00 |
| 2026-02-09 | 26.94 | 27.06 | 0.36 | 1.35% | 26.46 | 27.28 | 68329 | 18348.18 | 4.09% | 0.00 |
| 2026-02-06 | 26.57 | 26.70 | -0.28 | -1.04% | 26.49 | 27.45 | 78307 | 21163.20 | 4.69% | 22.00 |
| 2026-02-05 | 26.51 | 26.98 | 0.01 | 0.04% | 26.36 | 27.20 | 62926 | 16914.88 | 3.77% | 0.00 |
| 2026-02-04 | 27.19 | 26.97 | -0.13 | -0.48% | 26.64 | 27.89 | 102279 | 27742.97 | 6.12% | 0.00 |
| 2026-02-03 | 25.94 | 27.10 | 1.30 | 5.04% | 25.94 | 27.66 | 144621 | 38971.92 | 8.66% | 21.00 |
| 2026-02-02 | 25.55 | 25.80 | 0.09 | 0.35% | 25.50 | 26.54 | 83010 | 21631.73 | 4.97% | 0.00 |
| 2026-01-30 | 26.17 | 25.71 | -0.22 | -0.85% | 25.10 | 26.20 | 62512 | 16023.58 | 3.74% | 0.00 |
| 2026-01-29 | 26.30 | 25.93 | -0.48 | -1.82% | 25.81 | 26.64 | 68144 | 17861.35 | 4.08% | 0.00 |
| 2026-01-28 | 27.47 | 26.41 | -0.81 | -2.98% | 26.27 | 27.47 | 92500 | 24571.81 | 5.54% | 0.00 |
| 2026-01-27 | 26.88 | 27.22 | 0.13 | 0.48% | 25.80 | 27.42 | 136212 | 36260.62 | 8.16% | 0.00 |
| 2026-01-26 | 30.79 | 27.09 | -3.67 | -11.93% | 27.00 | 30.88 | 203217 | 57405.64 | 12.17% | 9.00 |
| 2026-01-23 | 29.46 | 30.76 | 1.07 | 3.60% | 29.46 | 30.96 | 152929 | 46418.07 | 9.16% | 0.00 |
| 2026-01-22 | 29.25 | 29.69 | 0.52 | 1.78% | 29.03 | 29.98 | 97968 | 28953.64 | 5.87% | 0.00 |
| 2026-01-21 | 29.24 | 29.17 | -0.50 | -1.69% | 28.88 | 29.91 | 98876 | 28943.20 | 5.92% | 2.00 |
| 2026-01-20 | 30.76 | 29.67 | -1.40 | -4.51% | 29.30 | 31.06 | 139595 | 41720.52 | 8.36% | 24.00 |
| 2026-01-19 | 30.30 | 31.07 | 0.79 | 2.61% | 29.81 | 31.96 | 219522 | 67450.61 | 13.14% | 4.00 |
| 2026-01-16 | 29.08 | 30.28 | 1.71 | 5.99% | 28.97 | 31.32 | 263571 | 79610.03 | 15.78% | 34.00 |
| 2026-01-15 | 29.20 | 28.57 | -1.08 | -3.64% | 28.21 | 29.64 | 134915 | 38714.56 | 8.08% | 1.00 |
| 2026-01-14 | 30.62 | 29.65 | -0.81 | -2.66% | 29.08 | 31.08 | 238611 | 71773.34 | 14.29% | 41.00 |
| 2026-01-13 | 34.30 | 30.46 | -4.56 | -13.02% | 30.00 | 34.32 | 288870 | 90054.54 | 17.30% | 35.00 |
| 2026-01-12 | 32.10 | 35.02 | 2.10 | 6.38% | 32.10 | 36.21 | 355029 | 121967.20 | 21.26% | 10.00 |
| 2026-01-09 | 32.61 | 32.92 | 0.32 | 0.98% | 31.63 | 34.25 | 306355 | 101597.47 | 18.34% | 58.00 |
| 2026-01-08 | 31.23 | 32.60 | 0.72 | 2.26% | 30.82 | 32.61 | 252441 | 80976.00 | 15.11% | 30.00 |
| 2026-01-07 | 31.50 | 31.88 | -1.26 | -3.80% | 31.23 | 32.68 | 273091 | 86993.32 | 16.35% | 42.00 |
| 2026-01-06 | 33.98 | 33.14 | -2.34 | -6.60% | 32.55 | 34.05 | 344598 | 114211.73 | 20.63% | 46.00 |
| 2026-01-05 | 33.08 | 35.48 | 1.70 | 5.03% | 32.35 | 36.38 | 513164 | 176237.78 | 30.73% | 112.00 |
| 2025-12-31 | 32.16 | 33.78 | 2.80 | 9.04% | 31.33 | 35.49 | 518359 | 173474.59 | 31.04% | 4.00 |
| 2025-12-30 | 25.43 | 30.98 | 5.16 | 19.98% | 25.01 | 30.98 | 441575 | 124973.30 | 26.44% | 7.00 |
| 2025-12-29 | 25.57 | 25.82 | -0.38 | -1.45% | 24.90 | 25.94 | 181944 | 46208.67 | 10.89% | 86.00 |
| 2025-12-26 | 25.07 | 26.20 | 1.07 | 4.26% | 24.55 | 26.40 | 278453 | 71596.68 | 16.67% | 55.00 |
| 2025-12-25 | 24.40 | 25.13 | 1.07 | 4.45% | 24.20 | 26.66 | 286654 | 72571.42 | 17.16% | 24.00 |
| 2025-12-24 | 22.91 | 24.06 | 0.93 | 4.02% | 22.88 | 24.44 | 148040 | 35162.75 | 8.86% | 19.00 |
| 2025-12-23 | 23.50 | 23.13 | -0.42 | -1.78% | 22.83 | 23.55 | 92850 | 21400.65 | 5.56% | 7.00 |
| 2025-12-22 | 24.02 | 23.55 | -0.24 | -1.01% | 23.11 | 24.02 | 137369 | 32202.22 | 8.22% | 20.00 |
| 2025-12-19 | 22.72 | 23.79 | 1.00 | 4.39% | 22.72 | 24.49 | 173281 | 41190.38 | 10.38% | 103.00 |
| 2025-12-18 | 22.44 | 22.79 | 0.00 | 0.00% | 22.11 | 23.39 | 119683 | 27359.07 | 7.17% | 16.00 |
| 2025-12-17 | 22.73 | 22.79 | -0.02 | -0.09% | 22.03 | 23.05 | 98307 | 22114.12 | 5.89% | 68.00 |
| 2025-12-16 | 23.82 | 22.81 | -1.61 | -6.59% | 22.40 | 24.00 | 149259 | 34451.15 | 8.94% | 0.00 |
| 2025-12-15 | 25.01 | 24.42 | -0.78 | -3.10% | 24.02 | 25.22 | 172005 | 42273.83 | 10.30% | 6.00 |
| 2025-12-12 | 24.27 | 25.20 | 1.12 | 4.65% | 24.02 | 27.32 | 322538 | 84004.30 | 19.31% | 19.00 |
| 2025-12-11 | 25.35 | 24.08 | -1.52 | -5.94% | 24.08 | 25.52 | 170791 | 42356.80 | 10.23% | 9.00 |
| 2025-12-10 | 25.63 | 25.60 | -1.13 | -4.23% | 24.88 | 26.67 | 235565 | 60047.97 | 14.10% | 18.00 |
| 2025-12-09 | 26.03 | 26.73 | -0.37 | -1.37% | 25.81 | 27.89 | 277452 | 74653.34 | 16.61% | 6.00 |
| 2025-12-08 | 27.56 | 27.10 | -0.50 | -1.81% | 26.29 | 27.90 | 365830 | 98607.95 | 21.90% | 0.00 |
| 2025-12-05 | 26.11 | 27.60 | 2.03 | 7.94% | 25.88 | 29.33 | 484592 | 132585.05 | 29.01% | 7.00 |
| 2025-12-04 | 21.70 | 25.57 | 4.26 | 19.99% | 21.38 | 25.57 | 311573 | 74334.29 | 18.66% | 0.00 |
| 2025-12-03 | 21.88 | 21.31 | -0.68 | -3.09% | 21.16 | 22.12 | 96731 | 20780.15 | 5.79% | 0.00 |
| 2025-12-02 | 22.80 | 21.99 | -1.36 | -5.82% | 21.85 | 22.80 | 140693 | 31090.86 | 8.42% | 0.00 |
| 2025-12-01 | 22.00 | 23.35 | 0.75 | 3.32% | 21.55 | 23.38 | 210948 | 47726.87 | 12.63% | 2.00 |
| 2025-11-28 | 20.80 | 22.60 | 2.80 | 14.14% | 20.70 | 23.56 | 235824 | 51318.15 | 14.12% | 9.00 |
| 2025-11-27 | 19.67 | 19.80 | 0.13 | 0.66% | 19.67 | 19.98 | 21911 | 4341.46 | 1.31% | 0.00 |
| 2025-11-26 | 19.73 | 19.67 | -0.01 | -0.05% | 19.50 | 20.10 | 29346 | 5821.46 | 1.76% | 0.00 |
| 2025-11-25 | 19.61 | 19.68 | 0.15 | 0.77% | 19.50 | 19.96 | 27624 | 5460.22 | 1.65% | 0.00 |
海昌新材(300885)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。
