| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 25.99 | 25.44 | -0.44 | -1.70% | 25.25 | 26.16 | 7604 | 1940.40 | 1.32% | 0.00 |
| 2025-11-19 | 26.15 | 25.88 | -0.36 | -1.37% | 25.65 | 26.31 | 7276 | 1883.87 | 1.26% | 0.00 |
| 2025-11-18 | 26.37 | 26.24 | -0.06 | -0.23% | 25.89 | 26.38 | 7224 | 1883.93 | 1.25% | 0.00 |
| 2025-11-17 | 26.10 | 26.30 | 0.43 | 1.66% | 25.79 | 26.43 | 11856 | 3092.80 | 2.06% | 0.00 |
| 2025-11-14 | 26.23 | 25.87 | -0.53 | -2.01% | 25.87 | 26.52 | 11010 | 2884.83 | 1.91% | 0.00 |
| 2025-11-13 | 25.88 | 26.40 | 0.43 | 1.66% | 25.65 | 26.48 | 14781 | 3865.30 | 2.57% | 0.00 |
| 2025-11-12 | 25.75 | 25.97 | 0.12 | 0.46% | 25.73 | 26.37 | 11792 | 3057.57 | 2.05% | 0.00 |
| 2025-11-11 | 25.63 | 25.85 | 0.21 | 0.82% | 25.50 | 25.95 | 9592 | 2466.92 | 1.67% | 0.00 |
| 2025-11-10 | 24.83 | 25.64 | 0.81 | 3.26% | 24.70 | 25.77 | 15288 | 3885.20 | 2.65% | 0.00 |
| 2025-11-07 | 24.83 | 24.83 | -0.14 | -0.56% | 24.80 | 25.17 | 5027 | 1252.53 | 0.87% | 0.00 |
| 2025-11-06 | 25.52 | 24.97 | 0.01 | 0.04% | 24.97 | 25.58 | 7758 | 1947.34 | 1.35% | 0.00 |
| 2025-11-05 | 24.71 | 24.96 | 0.21 | 0.85% | 24.50 | 25.15 | 7978 | 1989.53 | 1.39% | 0.00 |
| 2025-11-04 | 24.62 | 24.75 | 0.00 | 0.00% | 24.45 | 24.88 | 7809 | 1926.24 | 1.36% | 0.00 |
| 2025-11-03 | 24.55 | 24.75 | 0.24 | 0.98% | 24.48 | 24.84 | 7136 | 1760.44 | 1.24% | 0.00 |
| 2025-10-31 | 24.00 | 24.51 | 0.41 | 1.70% | 23.94 | 24.65 | 10384 | 2542.82 | 1.80% | 0.00 |
| 2025-10-30 | 24.45 | 24.10 | -0.33 | -1.35% | 24.10 | 24.53 | 11718 | 2841.53 | 2.03% | 0.00 |
| 2025-10-29 | 25.19 | 24.43 | -0.91 | -3.59% | 24.29 | 25.28 | 19910 | 4876.47 | 3.46% | 20.00 |
| 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 |
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。
