| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.48 | 22.56 | 0.55 | 2.50% | 22.00 | 22.63 | 7961 | 1778.39 | 1.38% | 0.00 |
| 2026-03-23 | 23.67 | 22.01 | -1.96 | -8.18% | 21.80 | 23.95 | 17906 | 4094.49 | 3.11% | 0.00 |
| 2026-03-20 | 24.00 | 23.97 | -0.03 | -0.13% | 23.60 | 24.43 | 12842 | 3084.75 | 2.23% | 0.00 |
| 2026-03-19 | 24.47 | 24.00 | -0.66 | -2.68% | 23.88 | 24.70 | 8771 | 2124.06 | 1.52% | 0.00 |
| 2026-03-18 | 24.86 | 24.66 | -0.17 | -0.68% | 24.50 | 24.95 | 23945 | 5928.49 | 4.16% | 0.00 |
| 2026-03-17 | 25.81 | 24.83 | -0.83 | -3.23% | 24.83 | 25.87 | 11805 | 2978.81 | 2.05% | 0.00 |
| 2026-03-16 | 25.92 | 25.66 | -0.26 | -1.00% | 25.30 | 26.05 | 11514 | 2954.01 | 2.00% | 0.00 |
| 2026-03-13 | 26.70 | 25.92 | -0.74 | -2.78% | 25.89 | 26.70 | 26071 | 6851.53 | 4.53% | 0.00 |
| 2026-03-12 | 26.52 | 26.66 | 0.14 | 0.53% | 26.29 | 26.73 | 19106 | 5054.45 | 3.32% | 0.00 |
| 2026-03-11 | 26.43 | 26.52 | 0.24 | 0.91% | 26.28 | 27.01 | 36223 | 9607.37 | 6.29% | 0.00 |
| 2026-03-10 | 25.91 | 26.28 | 0.37 | 1.43% | 25.75 | 26.40 | 16930 | 4440.43 | 2.94% | 0.00 |
| 2026-03-09 | 26.20 | 25.91 | -0.59 | -2.23% | 25.88 | 26.55 | 16267 | 4243.93 | 2.82% | 0.00 |
| 2026-03-06 | 25.98 | 26.50 | 0.57 | 2.20% | 25.76 | 26.58 | 23553 | 6214.99 | 4.09% | 0.00 |
| 2026-03-05 | 26.20 | 25.93 | 0.00 | 0.00% | 25.70 | 26.20 | 13870 | 3599.77 | 2.41% | 0.00 |
| 2026-03-04 | 26.36 | 25.93 | 0.05 | 0.19% | 25.35 | 26.39 | 17001 | 4422.14 | 2.95% | 0.00 |
| 2026-03-03 | 25.93 | 25.88 | -0.12 | -0.46% | 25.68 | 26.56 | 16165 | 4212.06 | 2.81% | 0.00 |
| 2026-03-02 | 25.99 | 26.00 | -0.07 | -0.27% | 25.50 | 26.42 | 13998 | 3629.96 | 2.43% | 0.00 |
| 2026-02-27 | 25.89 | 26.07 | 0.19 | 0.73% | 25.78 | 26.14 | 8029 | 2084.83 | 1.39% | 0.00 |
| 2026-02-26 | 26.06 | 25.88 | -0.13 | -0.50% | 25.60 | 26.23 | 14000 | 3610.63 | 2.43% | 0.00 |
| 2026-02-25 | 26.30 | 26.01 | -0.15 | -0.57% | 26.01 | 26.60 | 11498 | 3023.25 | 2.00% | 0.00 |
| 2026-02-24 | 25.85 | 26.16 | 0.54 | 2.11% | 25.62 | 26.26 | 16214 | 4201.01 | 2.81% | 0.00 |
| 2026-02-13 | 25.72 | 25.62 | -0.13 | -0.50% | 25.62 | 25.96 | 8660 | 2236.62 | 1.50% | 0.00 |
| 2026-02-12 | 26.24 | 25.75 | -0.41 | -1.57% | 25.60 | 26.29 | 10557 | 2728.48 | 1.83% | 0.00 |
| 2026-02-11 | 26.27 | 26.16 | -0.09 | -0.34% | 25.90 | 26.40 | 12466 | 3267.26 | 2.16% | 0.00 |
| 2026-02-10 | 26.11 | 26.25 | 0.16 | 0.61% | 25.80 | 26.37 | 15437 | 4033.88 | 2.68% | 0.00 |
| 2026-02-09 | 25.96 | 26.09 | 0.13 | 0.50% | 25.52 | 26.10 | 19268 | 4971.57 | 3.35% | 0.00 |
| 2026-02-06 | 25.84 | 25.96 | 0.24 | 0.93% | 25.66 | 26.46 | 26271 | 6848.80 | 4.56% | 0.00 |
| 2026-02-05 | 25.72 | 25.72 | 0.00 | 0.00% | 25.45 | 26.08 | 12683 | 3272.03 | 2.20% | 0.00 |
| 2026-02-04 | 25.61 | 25.72 | 0.15 | 0.59% | 25.52 | 25.97 | 12999 | 3346.02 | 2.26% | 0.00 |
| 2026-02-03 | 25.36 | 25.57 | 0.34 | 1.35% | 25.15 | 25.68 | 10747 | 2735.03 | 1.87% | 0.00 |
| 2026-02-02 | 25.72 | 25.23 | -0.49 | -1.91% | 25.22 | 26.10 | 20538 | 5266.34 | 3.57% | 0.00 |
| 2026-01-30 | 24.72 | 25.72 | 0.59 | 2.35% | 24.72 | 25.96 | 27242 | 6941.95 | 4.73% | 0.00 |
| 2026-01-29 | 24.71 | 25.13 | 0.24 | 0.96% | 24.71 | 25.28 | 12912 | 3240.70 | 2.24% | 0.00 |
| 2026-01-28 | 24.83 | 24.89 | -0.08 | -0.32% | 24.50 | 25.09 | 12762 | 3160.10 | 2.22% | 0.00 |
| 2026-01-27 | 25.15 | 24.97 | -0.33 | -1.30% | 24.43 | 25.31 | 11441 | 2834.84 | 1.99% | 0.00 |
| 2026-01-26 | 25.33 | 25.30 | -0.03 | -0.12% | 24.91 | 25.39 | 11913 | 2998.96 | 2.07% | 0.00 |
| 2026-01-23 | 25.13 | 25.33 | 0.20 | 0.80% | 25.02 | 25.33 | 11548 | 2909.07 | 2.00% | 0.00 |
| 2026-01-22 | 25.04 | 25.13 | 0.13 | 0.52% | 24.90 | 25.39 | 13988 | 3515.47 | 2.43% | 0.00 |
| 2026-01-21 | 24.95 | 25.00 | -0.12 | -0.48% | 24.90 | 25.42 | 15626 | 3921.64 | 2.71% | 0.00 |
| 2026-01-20 | 25.68 | 25.12 | -0.10 | -0.40% | 24.91 | 25.68 | 13476 | 3400.27 | 2.34% | 0.00 |
| 2026-01-19 | 24.91 | 25.22 | 0.31 | 1.24% | 24.68 | 25.48 | 19587 | 4926.62 | 3.40% | 0.00 |
| 2026-01-16 | 25.12 | 24.91 | -0.14 | -0.56% | 24.70 | 25.23 | 7519 | 1873.23 | 1.31% | 0.00 |
| 2026-01-15 | 25.20 | 25.05 | -0.16 | -0.63% | 24.85 | 25.40 | 8604 | 2152.29 | 1.49% | 0.00 |
| 2026-01-14 | 25.14 | 25.21 | -0.05 | -0.20% | 24.74 | 25.49 | 13641 | 3430.16 | 2.37% | 0.00 |
| 2026-01-13 | 25.39 | 25.26 | -0.21 | -0.82% | 25.13 | 25.97 | 14832 | 3788.58 | 2.57% | 0.00 |
| 2026-01-12 | 25.22 | 25.47 | 0.15 | 0.59% | 25.04 | 25.72 | 15339 | 3892.22 | 2.66% | 0.00 |
| 2026-01-09 | 24.08 | 25.32 | 1.17 | 4.84% | 23.96 | 25.32 | 24231 | 5990.09 | 4.21% | 0.00 |
| 2026-01-08 | 23.68 | 24.15 | 0.37 | 1.56% | 23.63 | 24.30 | 13029 | 3122.88 | 2.26% | 0.00 |
| 2026-01-07 | 24.33 | 23.78 | -0.47 | -1.94% | 23.70 | 24.33 | 12955 | 3100.44 | 2.25% | 0.00 |
| 2026-01-06 | 24.24 | 24.25 | -0.13 | -0.53% | 24.19 | 24.65 | 8294 | 2016.25 | 1.44% | 0.00 |
| 2026-01-05 | 24.06 | 24.38 | 0.63 | 2.65% | 23.63 | 24.65 | 16382 | 3976.68 | 2.84% | 0.00 |
| 2025-12-31 | 23.91 | 23.75 | 0.07 | 0.30% | 23.51 | 23.95 | 7393 | 1753.96 | 1.28% | 0.00 |
| 2025-12-30 | 23.96 | 23.68 | -0.32 | -1.33% | 23.60 | 24.18 | 7433 | 1766.52 | 1.29% | 0.00 |
| 2025-12-29 | 24.53 | 24.00 | -0.42 | -1.72% | 23.86 | 24.66 | 9768 | 2349.65 | 1.70% | 0.00 |
| 2025-12-26 | 25.18 | 24.42 | -0.54 | -2.16% | 24.30 | 25.18 | 11688 | 2875.51 | 2.03% | 0.00 |
| 2025-12-25 | 24.94 | 24.96 | -0.01 | -0.04% | 24.89 | 25.35 | 8364 | 2099.36 | 1.45% | 0.00 |
| 2025-12-24 | 24.92 | 24.97 | 0.05 | 0.20% | 24.65 | 25.15 | 13779 | 3435.55 | 2.39% | 0.00 |
| 2025-12-23 | 25.53 | 24.92 | -0.27 | -1.07% | 24.91 | 25.77 | 26080 | 6605.28 | 4.53% | 0.00 |
| 2025-12-22 | 25.02 | 25.19 | 0.16 | 0.64% | 24.60 | 25.28 | 17387 | 4333.08 | 3.02% | 0.00 |
| 2025-12-19 | 24.50 | 25.03 | 1.11 | 4.64% | 23.77 | 25.30 | 23914 | 5927.77 | 4.15% | 0.00 |
| 2025-12-18 | 23.47 | 23.92 | 0.42 | 1.79% | 23.20 | 24.08 | 11406 | 2721.63 | 1.98% | 0.00 |
| 2025-12-17 | 23.43 | 23.50 | -0.05 | -0.21% | 23.12 | 23.72 | 9007 | 2110.54 | 1.56% | 0.00 |
| 2025-12-16 | 23.90 | 23.55 | -0.35 | -1.46% | 23.37 | 24.55 | 10055 | 2401.54 | 1.75% | 0.00 |
| 2025-12-15 | 23.39 | 23.90 | 0.46 | 1.96% | 23.39 | 23.96 | 10115 | 2406.30 | 1.76% | 0.00 |
| 2025-12-12 | 23.65 | 23.44 | -0.12 | -0.51% | 23.26 | 23.81 | 8376 | 1973.95 | 1.45% | 0.00 |
| 2025-12-11 | 24.26 | 23.56 | -0.79 | -3.24% | 23.54 | 24.53 | 13157 | 3134.36 | 2.28% | 0.00 |
| 2025-12-10 | 24.73 | 24.35 | -0.40 | -1.62% | 24.31 | 25.25 | 14516 | 3568.49 | 2.52% | 0.00 |
| 2025-12-09 | 25.20 | 24.75 | -0.26 | -1.04% | 24.60 | 25.20 | 14722 | 3660.97 | 2.56% | 0.00 |
| 2025-12-08 | 25.50 | 25.01 | -0.26 | -1.03% | 25.00 | 25.50 | 17182 | 4322.18 | 2.98% | 0.00 |
| 2025-12-05 | 25.60 | 25.27 | -0.13 | -0.51% | 24.78 | 25.68 | 26022 | 6533.71 | 4.52% | 0.00 |
| 2025-12-04 | 26.69 | 25.40 | -1.77 | -6.51% | 25.40 | 26.99 | 38640 | 10032.26 | 6.71% | 0.00 |
| 2025-12-03 | 27.24 | 27.17 | 0.47 | 1.76% | 26.45 | 28.50 | 63355 | 17261.85 | 11.00% | 0.00 |
| 2025-12-02 | 25.89 | 26.70 | 0.71 | 2.73% | 25.45 | 27.30 | 38825 | 10345.17 | 6.74% | 0.00 |
| 2025-12-01 | 25.80 | 25.99 | 0.15 | 0.58% | 25.42 | 26.08 | 12100 | 3126.35 | 2.10% | 0.00 |
| 2025-11-28 | 25.93 | 25.84 | 0.25 | 0.98% | 25.20 | 25.98 | 17684 | 4528.91 | 3.07% | 0.00 |
| 2025-11-27 | 25.54 | 25.59 | 0.17 | 0.67% | 25.17 | 25.76 | 5251 | 1341.57 | 0.91% | 0.00 |
| 2025-11-26 | 25.48 | 25.42 | -0.06 | -0.24% | 25.28 | 25.95 | 8130 | 2079.63 | 1.41% | 0.00 |
| 2025-11-25 | 25.15 | 25.48 | 0.40 | 1.59% | 25.09 | 25.75 | 9114 | 2322.29 | 1.58% | 0.00 |
| 2025-11-24 | 25.12 | 25.08 | 0.18 | 0.72% | 24.82 | 25.73 | 10859 | 2726.82 | 1.89% | 0.00 |
| 2025-11-21 | 25.41 | 24.90 | -0.54 | -2.12% | 24.82 | 26.26 | 19215 | 4900.87 | 3.34% | 0.00 |
海融科技(300915)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。
