| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 25.31 | 25.34 | -0.09 | -0.35% | 25.25 | 25.63 | 6869 | 1747.03 | 1.19% | 0.00 |
| 2025-10-27 | 25.16 | 25.43 | 0.22 | 0.87% | 25.16 | 25.63 | 9298 | 2363.91 | 1.61% | 0.00 |
| 2025-10-24 | 25.92 | 25.21 | -0.08 | -0.32% | 25.12 | 25.92 | 8017 | 2029.27 | 1.39% | 0.00 |
| 2025-10-23 | 24.95 | 25.29 | 0.26 | 1.04% | 24.81 | 25.29 | 5875 | 1471.59 | 1.02% | 0.00 |
| 2025-10-22 | 25.27 | 25.03 | -0.26 | -1.03% | 25.01 | 25.46 | 6958 | 1757.95 | 1.21% | 0.00 |
| 2025-10-21 | 25.19 | 25.29 | 0.21 | 0.84% | 24.85 | 25.35 | 7055 | 1771.17 | 1.22% | 0.00 |
| 2025-10-20 | 24.84 | 25.08 | 0.30 | 1.21% | 24.76 | 25.10 | 5311 | 1324.13 | 0.92% | 0.00 |
| 2025-10-17 | 25.19 | 24.78 | -0.29 | -1.16% | 24.75 | 25.24 | 6373 | 1593.69 | 1.11% | 0.00 |
| 2025-10-16 | 25.56 | 25.07 | -0.49 | -1.92% | 25.06 | 25.78 | 8571 | 2167.99 | 1.49% | 0.00 |
| 2025-10-15 | 25.48 | 25.56 | 0.31 | 1.23% | 25.13 | 25.63 | 9366 | 2387.59 | 1.63% | 0.00 |
| 2025-10-14 | 24.98 | 25.25 | 0.22 | 0.88% | 24.98 | 25.55 | 10235 | 2584.27 | 1.78% | 0.00 |
| 2025-10-13 | 24.30 | 25.03 | -0.70 | -2.72% | 24.30 | 25.24 | 10437 | 2603.67 | 1.81% | 0.00 |
| 2025-10-10 | 25.35 | 25.73 | 0.85 | 3.42% | 24.89 | 26.25 | 21397 | 5503.28 | 3.71% | 0.00 |
| 2025-10-09 | 24.98 | 24.88 | 0.07 | 0.28% | 24.51 | 25.00 | 8319 | 2061.60 | 1.44% | 0.00 |
| 2025-09-30 | 24.85 | 24.81 | -0.10 | -0.40% | 24.69 | 25.14 | 7601 | 1889.07 | 1.32% | 0.00 |
| 2025-09-29 | 24.85 | 24.91 | 0.06 | 0.24% | 24.37 | 25.00 | 8522 | 2107.42 | 1.48% | 0.00 |
| 2025-09-26 | 24.76 | 24.85 | 0.00 | 0.00% | 24.55 | 25.15 | 7594 | 1888.92 | 1.32% | 0.00 |
| 2025-09-25 | 25.20 | 24.85 | -0.35 | -1.39% | 24.85 | 25.54 | 9857 | 2480.49 | 1.71% | 0.00 |
| 2025-09-24 | 25.00 | 25.20 | 0.11 | 0.44% | 24.88 | 25.31 | 7532 | 1896.05 | 1.31% | 0.00 |
| 2025-09-23 | 25.55 | 25.09 | -0.45 | -1.76% | 24.45 | 25.56 | 13180 | 3283.33 | 2.29% | 0.00 |
| 2025-09-22 | 26.12 | 25.54 | -0.49 | -1.88% | 25.28 | 26.33 | 10132 | 2586.78 | 1.76% | 0.00 |
| 2025-09-19 | 25.93 | 26.03 | 0.06 | 0.23% | 25.64 | 26.15 | 10056 | 2603.98 | 1.75% | 0.00 |
| 2025-09-18 | 26.81 | 25.97 | -0.82 | -3.06% | 25.88 | 26.95 | 20328 | 5374.14 | 3.53% | 0.00 |
| 2025-09-17 | 27.20 | 26.79 | -0.40 | -1.47% | 26.70 | 27.35 | 15586 | 4203.86 | 2.71% | 0.00 |
| 2025-09-16 | 27.08 | 27.19 | -0.08 | -0.29% | 26.73 | 27.23 | 16636 | 4485.17 | 2.89% | 0.00 |
| 2025-09-15 | 26.90 | 27.27 | 0.39 | 1.45% | 26.66 | 27.38 | 22636 | 6138.18 | 3.93% | 0.00 |
| 2025-09-12 | 26.56 | 26.88 | 0.19 | 0.71% | 26.56 | 27.76 | 29160 | 7898.90 | 5.06% | 0.00 |
| 2025-09-11 | 26.67 | 26.69 | -0.09 | -0.34% | 26.25 | 26.78 | 15732 | 4162.25 | 2.73% | 0.00 |
| 2025-09-10 | 26.28 | 26.78 | 0.36 | 1.36% | 26.28 | 26.86 | 19124 | 5097.59 | 3.32% | 0.00 |
| 2025-09-09 | 26.44 | 26.42 | 0.00 | 0.00% | 26.21 | 26.56 | 11942 | 3148.74 | 2.07% | 0.00 |
| 2025-09-08 | 26.40 | 26.42 | 0.02 | 0.08% | 26.19 | 26.65 | 16686 | 4410.58 | 2.90% | 3.00 |
| 2025-09-05 | 25.78 | 26.40 | 0.57 | 2.21% | 25.60 | 26.59 | 26059 | 6826.32 | 4.52% | 0.00 |
| 2025-09-04 | 25.02 | 25.83 | 0.81 | 3.24% | 25.00 | 26.18 | 22412 | 5756.68 | 3.89% | 0.00 |
| 2025-09-03 | 26.00 | 25.02 | -0.73 | -2.83% | 24.88 | 26.08 | 16219 | 4116.17 | 2.82% | 0.00 |
| 2025-09-02 | 26.10 | 25.75 | -0.37 | -1.42% | 25.43 | 26.20 | 15985 | 4111.68 | 2.78% | 0.00 |
| 2025-09-01 | 25.82 | 26.12 | 0.19 | 0.73% | 25.82 | 26.48 | 16972 | 4459.22 | 2.95% | 0.00 |
| 2025-08-29 | 26.00 | 25.93 | -0.46 | -1.74% | 25.51 | 26.59 | 22441 | 5869.16 | 3.90% | 0.00 |
| 2025-08-28 | 26.75 | 26.39 | -0.36 | -1.35% | 25.50 | 27.10 | 25831 | 6780.09 | 4.48% | 0.00 |
| 2025-08-27 | 27.48 | 26.75 | -0.65 | -2.37% | 26.70 | 27.48 | 22681 | 6136.80 | 3.94% | 0.00 |
| 2025-08-26 | 27.32 | 27.40 | -0.06 | -0.22% | 27.14 | 27.61 | 23413 | 6428.13 | 4.06% | 0.00 |
| 2025-08-25 | 27.00 | 27.46 | 0.62 | 2.31% | 26.86 | 27.70 | 31067 | 8482.02 | 5.39% | 0.00 |
| 2025-08-22 | 27.00 | 26.84 | -0.21 | -0.78% | 26.67 | 27.04 | 17783 | 4764.85 | 3.09% | 0.00 |
| 2025-08-21 | 27.48 | 27.05 | -0.29 | -1.06% | 26.97 | 27.51 | 26205 | 7133.98 | 4.55% | 0.00 |
| 2025-08-20 | 26.85 | 27.34 | 0.44 | 1.64% | 26.55 | 27.86 | 38569 | 10495.91 | 6.70% | 1.00 |
| 2025-08-19 | 26.83 | 26.90 | 0.07 | 0.26% | 26.61 | 26.99 | 18512 | 4971.41 | 3.21% | 0.00 |
| 2025-08-18 | 26.30 | 26.83 | 0.52 | 1.98% | 26.25 | 26.90 | 20072 | 5352.85 | 3.48% | 0.00 |
| 2025-08-15 | 26.11 | 26.31 | 0.27 | 1.04% | 25.91 | 26.38 | 12510 | 3282.39 | 2.17% | 0.00 |
| 2025-08-14 | 26.62 | 26.04 | -0.58 | -2.18% | 26.00 | 26.75 | 17886 | 4715.04 | 3.10% | 0.00 |
| 2025-08-13 | 26.93 | 26.62 | -0.15 | -0.56% | 26.37 | 26.93 | 14910 | 3957.66 | 2.59% | 0.00 |
| 2025-08-12 | 26.94 | 26.77 | -0.09 | -0.34% | 26.55 | 26.95 | 15088 | 4035.70 | 2.62% | 0.00 |
| 2025-08-11 | 26.77 | 26.86 | 0.06 | 0.22% | 26.74 | 27.01 | 20131 | 5406.89 | 3.49% | 0.00 |
| 2025-08-08 | 26.79 | 26.80 | 0.01 | 0.04% | 26.37 | 26.88 | 16312 | 4344.88 | 2.83% | 0.00 |
| 2025-08-07 | 26.55 | 26.79 | 0.24 | 0.90% | 26.44 | 26.91 | 22535 | 6025.82 | 3.91% | 0.00 |
| 2025-08-06 | 26.40 | 26.55 | 0.16 | 0.61% | 26.22 | 26.86 | 17397 | 4608.58 | 3.02% | 0.00 |
| 2025-08-05 | 26.16 | 26.39 | 0.33 | 1.27% | 26.01 | 26.40 | 15454 | 4064.58 | 2.68% | 0.00 |
| 2025-08-04 | 25.93 | 26.06 | 0.01 | 0.04% | 25.78 | 26.24 | 11594 | 3021.27 | 2.01% | 0.00 |
| 2025-08-01 | 25.74 | 26.05 | 0.27 | 1.05% | 25.74 | 26.07 | 11614 | 3017.99 | 2.02% | 0.00 |
| 2025-07-31 | 26.33 | 25.78 | -0.62 | -2.35% | 25.72 | 26.40 | 20920 | 5435.77 | 3.63% | 0.00 |
| 2025-07-30 | 26.33 | 26.40 | 0.00 | 0.00% | 26.00 | 26.82 | 27425 | 7212.83 | 4.76% | 0.00 |
| 2025-07-29 | 27.48 | 26.40 | -0.11 | -0.41% | 26.31 | 27.57 | 33926 | 9064.57 | 5.89% | 0.00 |
| 2025-07-28 | 26.33 | 26.51 | 0.13 | 0.49% | 26.25 | 26.52 | 15214 | 4016.81 | 2.64% | 0.00 |
| 2025-07-25 | 26.23 | 26.38 | 0.14 | 0.53% | 26.10 | 26.45 | 14213 | 3741.29 | 2.47% | 0.00 |
| 2025-07-24 | 26.01 | 26.24 | 0.24 | 0.92% | 25.90 | 26.27 | 13559 | 3551.22 | 2.35% | 0.00 |
| 2025-07-23 | 26.29 | 26.00 | -0.29 | -1.10% | 26.00 | 26.42 | 14873 | 3900.96 | 2.58% | 0.00 |
| 2025-07-22 | 26.38 | 26.29 | -0.26 | -0.98% | 26.10 | 26.65 | 19914 | 5234.54 | 3.46% | 0.00 |
| 2025-07-21 | 26.34 | 26.55 | 0.23 | 0.87% | 26.13 | 26.55 | 18520 | 4886.71 | 3.21% | 0.00 |
| 2025-07-18 | 26.45 | 26.32 | -0.22 | -0.83% | 26.25 | 26.54 | 17487 | 4605.95 | 3.04% | 0.00 |
| 2025-07-17 | 26.33 | 26.54 | 0.15 | 0.57% | 26.25 | 26.93 | 24291 | 6452.87 | 4.22% | 0.00 |
| 2025-07-16 | 26.26 | 26.39 | 0.09 | 0.34% | 26.19 | 26.58 | 25231 | 6651.16 | 4.38% | 0.00 |
| 2025-07-15 | 26.70 | 26.30 | -0.61 | -2.27% | 25.90 | 26.84 | 41876 | 11008.41 | 7.27% | 0.00 |
| 2025-07-14 | 27.00 | 26.91 | 0.06 | 0.22% | 26.85 | 27.60 | 38208 | 10357.93 | 6.63% | 0.00 |
| 2025-07-11 | 27.15 | 26.85 | -0.07 | -0.26% | 26.66 | 27.33 | 43953 | 11821.98 | 7.63% | 0.00 |
| 2025-07-10 | 27.87 | 26.92 | -1.84 | -6.40% | 26.78 | 28.15 | 75331 | 20454.73 | 13.08% | 3.00 |
| 2025-07-09 | 27.50 | 28.76 | -0.04 | -0.14% | 27.50 | 29.50 | 92160 | 26206.04 | 16.00% | 4.00 |
| 2025-07-08 | 33.03 | 28.80 | -0.52 | -1.77% | 28.54 | 33.03 | 140338 | 42288.84 | 24.36% | 0.00 |
| 2025-07-07 | 29.00 | 29.32 | 4.89 | 20.02% | 29.00 | 29.32 | 68092 | 19940.85 | 11.82% | 0.00 |
| 2025-07-04 | 24.54 | 24.43 | -0.17 | -0.69% | 24.31 | 24.64 | 9560 | 2334.46 | 1.66% | 0.00 |
| 2025-07-03 | 24.65 | 24.60 | -0.17 | -0.69% | 24.49 | 24.82 | 8013 | 1971.23 | 1.39% | 0.00 |
| 2025-07-02 | 24.55 | 24.77 | 0.11 | 0.45% | 24.44 | 24.84 | 11736 | 2892.95 | 2.04% | 0.00 |
| 2025-07-01 | 24.62 | 24.66 | 0.05 | 0.20% | 24.50 | 24.99 | 14260 | 3525.91 | 2.48% | 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。
