| 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 | 14.38 | 14.58 | 0.20 | 1.39% | 14.36 | 14.68 | 28064 | 4086.03 | 1.84% | 0.00 |
| 2026-02-03 | 14.15 | 14.38 | 0.38 | 2.71% | 14.09 | 14.40 | 32588 | 4663.78 | 2.14% | 0.00 |
| 2026-02-02 | 14.05 | 14.00 | -0.05 | -0.36% | 13.95 | 14.42 | 41696 | 5934.76 | 2.73% | 0.00 |
| 2026-01-30 | 14.11 | 14.05 | -0.12 | -0.85% | 13.88 | 14.28 | 43786 | 6143.68 | 2.87% | 0.00 |
| 2026-01-29 | 14.22 | 14.17 | 0.02 | 0.14% | 13.97 | 14.47 | 44117 | 6288.58 | 2.89% | 0.00 |
| 2026-01-28 | 14.58 | 14.15 | -0.41 | -2.82% | 14.14 | 14.65 | 46552 | 6643.98 | 3.05% | 0.00 |
| 2026-01-27 | 14.70 | 14.56 | -0.22 | -1.49% | 14.07 | 14.73 | 46413 | 6674.30 | 3.04% | 0.00 |
| 2026-01-26 | 14.98 | 14.78 | -0.19 | -1.27% | 14.63 | 15.05 | 49714 | 7366.09 | 3.26% | 0.00 |
| 2026-01-23 | 15.06 | 14.97 | -0.01 | -0.07% | 14.89 | 15.06 | 41704 | 6238.13 | 2.73% | 0.00 |
| 2026-01-22 | 14.82 | 14.98 | 0.03 | 0.20% | 14.80 | 15.18 | 45701 | 6851.09 | 3.00% | 0.00 |
| 2026-01-21 | 14.72 | 14.95 | 0.23 | 1.56% | 14.60 | 15.00 | 44485 | 6605.33 | 2.92% | 0.00 |
| 2026-01-20 | 14.83 | 14.72 | -0.11 | -0.74% | 14.57 | 15.04 | 45851 | 6768.52 | 3.01% | 0.00 |
| 2026-01-19 | 14.87 | 14.83 | -0.04 | -0.27% | 14.70 | 14.98 | 36171 | 5370.57 | 2.37% | 0.00 |
| 2026-01-16 | 14.93 | 14.87 | 0.01 | 0.07% | 14.71 | 15.08 | 37137 | 5515.31 | 2.43% | 0.00 |
| 2026-01-15 | 14.92 | 14.86 | -0.21 | -1.39% | 14.80 | 15.09 | 39826 | 5932.85 | 2.61% | 0.00 |
| 2026-01-14 | 14.88 | 15.07 | 0.16 | 1.07% | 14.73 | 15.20 | 77111 | 11570.82 | 5.05% | 0.00 |
| 2026-01-13 | 15.29 | 14.91 | -0.40 | -2.61% | 14.90 | 15.43 | 80294 | 12149.53 | 5.26% | 0.00 |
| 2026-01-12 | 15.19 | 15.31 | 0.22 | 1.46% | 14.98 | 15.49 | 78229 | 11906.74 | 5.13% | 0.00 |
| 2026-01-09 | 15.10 | 15.09 | 0.06 | 0.40% | 14.86 | 15.35 | 96855 | 14582.69 | 6.35% | 0.00 |
| 2026-01-08 | 14.33 | 15.03 | 0.80 | 5.62% | 14.25 | 15.24 | 126279 | 18775.63 | 8.28% | 0.00 |
| 2026-01-07 | 14.63 | 14.23 | -0.34 | -2.33% | 14.20 | 14.64 | 41903 | 6015.88 | 2.75% | 0.00 |
| 2026-01-06 | 14.47 | 14.57 | 0.13 | 0.90% | 14.37 | 14.60 | 48471 | 7024.82 | 3.18% | 0.00 |
| 2026-01-05 | 14.37 | 14.44 | 0.13 | 0.91% | 14.15 | 14.50 | 43909 | 6305.03 | 2.88% | 0.00 |
| 2025-12-31 | 14.25 | 14.31 | 0.15 | 1.06% | 14.00 | 14.35 | 39127 | 5560.22 | 2.56% | 0.00 |
| 2025-12-30 | 14.10 | 14.16 | 0.01 | 0.07% | 14.01 | 14.50 | 40800 | 5798.15 | 2.67% | 0.00 |
| 2025-12-29 | 14.10 | 14.15 | 0.03 | 0.21% | 14.01 | 14.23 | 34644 | 4888.07 | 2.27% | 0.00 |
| 2025-12-26 | 14.15 | 14.12 | -0.07 | -0.49% | 14.10 | 14.46 | 38241 | 5448.05 | 2.51% | 0.00 |
| 2025-12-25 | 14.10 | 14.19 | 0.05 | 0.35% | 14.05 | 14.22 | 23575 | 3335.70 | 1.55% | 0.00 |
| 2025-12-24 | 13.89 | 14.14 | 0.26 | 1.87% | 13.81 | 14.27 | 32129 | 4519.35 | 2.11% | 8.00 |
| 2025-12-23 | 13.96 | 13.88 | -0.11 | -0.79% | 13.81 | 14.00 | 27721 | 3850.15 | 1.82% | 0.00 |
| 2025-12-22 | 14.00 | 13.99 | -0.01 | -0.07% | 13.99 | 14.13 | 21553 | 3028.90 | 1.41% | 0.00 |
| 2025-12-19 | 13.89 | 14.00 | 0.15 | 1.08% | 13.89 | 14.04 | 30584 | 4272.08 | 2.00% | 0.00 |
| 2025-12-18 | 13.67 | 13.85 | 0.15 | 1.09% | 13.59 | 14.14 | 36598 | 5111.00 | 2.40% | 0.00 |
| 2025-12-17 | 13.78 | 13.70 | -0.08 | -0.58% | 13.46 | 13.83 | 29683 | 4043.15 | 1.95% | 3.00 |
| 2025-12-16 | 14.13 | 13.78 | -0.41 | -2.89% | 13.69 | 14.19 | 31581 | 4375.72 | 2.07% | 1.00 |
| 2025-12-15 | 14.13 | 14.19 | 0.04 | 0.28% | 13.81 | 14.35 | 35207 | 4977.12 | 2.31% | 0.00 |
| 2025-12-12 | 13.88 | 14.15 | 0.25 | 1.80% | 13.66 | 14.46 | 46850 | 6639.27 | 3.07% | 0.00 |
| 2025-12-11 | 14.51 | 13.90 | -0.47 | -3.27% | 13.88 | 14.51 | 38224 | 5383.42 | 2.51% | 0.00 |
| 2025-12-10 | 14.47 | 14.37 | -0.11 | -0.76% | 14.30 | 14.51 | 26927 | 3872.18 | 1.76% | 0.00 |
| 2025-12-09 | 14.71 | 14.48 | -0.18 | -1.23% | 14.47 | 14.93 | 32810 | 4805.30 | 2.15% | 0.00 |
| 2025-12-08 | 14.71 | 14.66 | -0.07 | -0.48% | 14.61 | 14.84 | 40755 | 5982.51 | 2.67% | 0.00 |
| 2025-12-05 | 14.84 | 14.73 | -0.14 | -0.94% | 14.35 | 14.89 | 40631 | 5936.58 | 2.66% | 0.00 |
| 2025-12-04 | 15.42 | 14.87 | -0.82 | -5.23% | 14.84 | 15.45 | 74183 | 11155.89 | 4.86% | 0.00 |
| 2025-12-03 | 14.97 | 15.69 | 0.77 | 5.16% | 14.76 | 15.86 | 115019 | 17801.47 | 7.54% | 5.00 |
| 2025-12-02 | 15.20 | 14.92 | -0.18 | -1.19% | 14.89 | 15.25 | 23127 | 3469.17 | 1.52% | 0.00 |
| 2025-12-01 | 15.06 | 15.10 | 0.06 | 0.40% | 15.00 | 15.42 | 35222 | 5353.55 | 2.31% | 10.00 |
| 2025-11-28 | 14.80 | 15.04 | 0.25 | 1.69% | 14.73 | 15.08 | 30358 | 4529.30 | 1.99% | 0.00 |
| 2025-11-27 | 14.81 | 14.79 | -0.04 | -0.27% | 14.71 | 14.96 | 24467 | 3628.52 | 1.60% | 0.00 |
| 2025-11-26 | 15.10 | 14.83 | -0.26 | -1.72% | 14.82 | 15.17 | 28553 | 4278.24 | 1.87% | 0.00 |
| 2025-11-25 | 14.96 | 15.09 | 0.13 | 0.87% | 14.90 | 15.23 | 28724 | 4342.72 | 1.88% | 0.00 |
| 2025-11-24 | 14.83 | 14.96 | 0.13 | 0.88% | 14.57 | 15.08 | 48691 | 7218.18 | 3.19% | 0.00 |
| 2025-11-21 | 15.52 | 14.83 | -0.69 | -4.45% | 14.68 | 15.68 | 48660 | 7349.47 | 3.19% | 0.00 |
| 2025-11-20 | 15.98 | 15.52 | -0.50 | -3.12% | 15.50 | 16.00 | 39783 | 6226.07 | 2.61% | 0.00 |
| 2025-11-19 | 15.68 | 16.02 | 0.29 | 1.84% | 15.61 | 16.18 | 54823 | 8737.71 | 3.59% | 0.00 |
| 2025-11-18 | 16.00 | 15.73 | -0.29 | -1.81% | 15.68 | 16.00 | 27307 | 4299.86 | 1.79% | 0.00 |
| 2025-11-17 | 16.11 | 16.02 | 0.03 | 0.19% | 15.90 | 16.11 | 29417 | 4712.15 | 1.93% | 0.00 |
| 2025-11-14 | 15.64 | 15.99 | 0.34 | 2.17% | 15.55 | 16.20 | 52824 | 8434.42 | 3.46% | 0.00 |
| 2025-11-13 | 15.65 | 15.65 | 0.04 | 0.26% | 15.50 | 15.75 | 30255 | 4739.76 | 1.98% | 0.00 |
| 2025-11-12 | 15.73 | 15.61 | -0.13 | -0.83% | 15.45 | 15.85 | 34071 | 5316.06 | 2.23% | 1.00 |
| 2025-11-11 | 16.07 | 15.74 | -0.33 | -2.05% | 15.73 | 16.15 | 41758 | 6646.45 | 2.74% | 3.00 |
| 2025-11-10 | 16.01 | 16.07 | 0.00 | 0.00% | 15.92 | 16.13 | 30660 | 4916.96 | 2.01% | 0.00 |
| 2025-11-07 | 16.10 | 16.07 | 0.03 | 0.19% | 15.98 | 16.11 | 27829 | 4469.47 | 1.82% | 0.00 |
| 2025-11-06 | 16.27 | 16.04 | -0.27 | -1.66% | 16.04 | 16.34 | 47923 | 7708.61 | 3.14% | 0.00 |
| 2025-11-05 | 16.17 | 16.31 | -0.01 | -0.06% | 16.00 | 16.38 | 37854 | 6131.04 | 2.48% | 0.00 |
| 2025-11-04 | 16.31 | 16.32 | -0.06 | -0.37% | 16.17 | 16.48 | 34549 | 5625.28 | 2.26% | 0.00 |
| 2025-11-03 | 16.19 | 16.38 | 0.29 | 1.80% | 16.02 | 16.50 | 47274 | 7688.10 | 3.10% | 0.00 |
| 2025-10-31 | 16.02 | 16.09 | 0.06 | 0.37% | 15.96 | 16.25 | 52372 | 8428.44 | 3.43% | 0.00 |
| 2025-10-30 | 16.80 | 16.03 | -0.99 | -5.82% | 15.84 | 16.80 | 109893 | 17833.70 | 7.20% | 0.00 |
| 2025-10-29 | 17.51 | 17.02 | -0.49 | -2.80% | 17.01 | 17.57 | 87865 | 15010.32 | 5.76% | 0.00 |
| 2025-10-28 | 17.16 | 17.51 | 0.29 | 1.68% | 17.06 | 17.79 | 109487 | 19051.71 | 7.18% | 0.00 |
| 2025-10-27 | 17.20 | 17.22 | -0.32 | -1.82% | 17.12 | 17.86 | 93148 | 16080.63 | 6.11% | 0.00 |
| 2025-10-24 | 16.88 | 17.54 | 0.66 | 3.91% | 16.85 | 18.30 | 151296 | 26842.02 | 9.92% | 0.00 |
| 2025-10-23 | 17.02 | 16.88 | -0.29 | -1.69% | 16.57 | 17.30 | 67479 | 11378.08 | 4.42% | 28.00 |
| 2025-10-22 | 17.59 | 17.17 | -0.77 | -4.29% | 17.12 | 17.75 | 99744 | 17341.97 | 6.54% | 1.00 |
| 2025-10-21 | 17.91 | 17.94 | -0.17 | -0.94% | 17.77 | 18.28 | 131498 | 23634.41 | 8.62% | 6.00 |
| 2025-10-20 | 17.49 | 18.11 | 0.85 | 4.92% | 16.95 | 18.20 | 151324 | 26693.95 | 9.92% | 0.00 |
| 2025-10-17 | 17.52 | 17.26 | -0.60 | -3.36% | 17.17 | 17.85 | 112725 | 19680.85 | 7.39% | 0.00 |
| 2025-10-16 | 16.90 | 17.86 | 0.86 | 5.06% | 16.63 | 18.25 | 208478 | 36377.02 | 13.66% | 0.00 |
| 2025-10-15 | 17.12 | 17.00 | 0.07 | 0.41% | 16.56 | 17.43 | 98212 | 16670.36 | 6.44% | 3.00 |
| 2025-10-14 | 16.80 | 16.93 | 0.54 | 3.29% | 16.58 | 17.28 | 125453 | 21313.80 | 8.22% | 0.00 |
深水海纳(300961)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。
