| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 16.00 | 16.39 | -0.35 | -2.09% | 15.68 | 16.57 | 71604 | 11616.88 | 4.69% | 0.00 |
| 2025-10-10 | 16.01 | 16.74 | 0.77 | 4.82% | 15.92 | 17.33 | 149341 | 25278.85 | 9.79% | 0.00 |
| 2025-10-09 | 16.04 | 15.97 | 0.05 | 0.31% | 15.81 | 16.08 | 46360 | 7389.73 | 3.04% | 0.00 |
| 2025-09-30 | 16.25 | 15.92 | -0.18 | -1.12% | 15.91 | 16.25 | 37396 | 6000.26 | 2.45% | 0.00 |
| 2025-09-29 | 15.90 | 16.10 | 0.22 | 1.39% | 15.50 | 16.40 | 49959 | 8013.82 | 3.27% | 0.00 |
| 2025-09-26 | 15.88 | 15.88 | 0.00 | 0.00% | 15.72 | 16.15 | 42975 | 6873.51 | 2.82% | 0.00 |
| 2025-09-25 | 16.12 | 15.88 | -0.24 | -1.49% | 15.87 | 16.31 | 42846 | 6883.40 | 2.81% | 0.00 |
| 2025-09-24 | 15.90 | 16.12 | 0.19 | 1.19% | 15.62 | 16.22 | 39762 | 6393.84 | 2.61% | 0.00 |
| 2025-09-23 | 16.20 | 15.93 | -0.35 | -2.15% | 15.52 | 16.28 | 56292 | 8915.59 | 3.69% | 0.00 |
| 2025-09-22 | 16.09 | 16.28 | 0.27 | 1.69% | 15.85 | 16.30 | 42340 | 6816.58 | 2.78% | 0.00 |
| 2025-09-19 | 16.50 | 16.01 | -0.47 | -2.85% | 15.98 | 16.58 | 55744 | 8996.83 | 3.65% | 0.00 |
| 2025-09-18 | 16.95 | 16.48 | -0.37 | -2.20% | 16.31 | 17.00 | 52891 | 8822.27 | 3.47% | 0.00 |
| 2025-09-17 | 17.01 | 16.85 | -0.32 | -1.86% | 16.85 | 17.08 | 45360 | 7681.49 | 2.97% | 0.00 |
| 2025-09-16 | 16.80 | 17.17 | 0.40 | 2.39% | 16.68 | 17.26 | 54814 | 9304.30 | 3.59% | 0.00 |
| 2025-09-15 | 17.13 | 16.77 | -0.34 | -1.99% | 16.77 | 17.14 | 36852 | 6220.68 | 2.42% | 4.00 |
| 2025-09-12 | 17.02 | 17.11 | 0.09 | 0.53% | 16.90 | 17.27 | 46419 | 7944.26 | 3.04% | 0.00 |
| 2025-09-11 | 16.83 | 17.02 | 0.21 | 1.25% | 16.50 | 17.03 | 50739 | 8545.58 | 3.33% | 0.00 |
| 2025-09-10 | 16.89 | 16.81 | -0.02 | -0.12% | 16.80 | 17.02 | 33181 | 5600.49 | 2.17% | 0.00 |
| 2025-09-09 | 17.30 | 16.83 | -0.49 | -2.83% | 16.80 | 17.30 | 47398 | 8069.29 | 3.11% | 0.00 |
| 2025-09-08 | 17.08 | 17.32 | 0.24 | 1.41% | 16.98 | 17.36 | 52223 | 8992.67 | 3.42% | 0.00 |
| 2025-09-05 | 16.90 | 17.08 | 0.05 | 0.29% | 16.41 | 17.14 | 72512 | 12183.26 | 4.75% | 0.00 |
| 2025-09-04 | 16.72 | 17.03 | 0.33 | 1.98% | 16.70 | 17.58 | 88251 | 15017.15 | 5.78% | 0.00 |
| 2025-09-03 | 17.36 | 16.70 | -0.73 | -4.19% | 16.50 | 17.70 | 72687 | 12397.74 | 4.76% | 0.00 |
| 2025-09-02 | 18.14 | 17.43 | -0.84 | -4.60% | 17.29 | 18.15 | 85379 | 15083.88 | 5.60% | 40.00 |
| 2025-09-01 | 18.48 | 18.27 | -0.61 | -3.23% | 18.00 | 18.60 | 127394 | 23303.49 | 8.35% | 2.00 |
| 2025-08-29 | 18.65 | 18.88 | -0.39 | -2.02% | 18.37 | 19.55 | 116055 | 21787.50 | 7.64% | 0.00 |
| 2025-08-28 | 18.97 | 19.27 | 0.29 | 1.53% | 18.21 | 19.28 | 107681 | 20296.29 | 7.09% | 0.00 |
| 2025-08-27 | 20.20 | 18.98 | -1.07 | -5.34% | 18.91 | 20.20 | 153229 | 29962.85 | 10.09% | 4.00 |
| 2025-08-26 | 20.44 | 20.05 | -0.56 | -2.72% | 20.01 | 20.49 | 119758 | 24144.40 | 7.88% | 5.00 |
| 2025-08-25 | 20.22 | 20.61 | 0.38 | 1.88% | 20.10 | 21.30 | 190159 | 39054.73 | 12.52% | 0.00 |
| 2025-08-22 | 20.10 | 20.23 | 0.25 | 1.25% | 19.81 | 20.38 | 123962 | 24929.89 | 8.16% | 12.00 |
| 2025-08-21 | 20.05 | 19.98 | -0.11 | -0.55% | 19.81 | 20.47 | 150134 | 30222.39 | 9.88% | 5.00 |
| 2025-08-20 | 20.20 | 20.09 | -0.40 | -1.95% | 19.78 | 20.40 | 157923 | 31624.76 | 10.40% | 29.00 |
| 2025-08-19 | 21.04 | 20.49 | -0.91 | -4.25% | 20.38 | 21.47 | 265076 | 55078.79 | 17.45% | 33.00 |
| 2025-08-18 | 20.00 | 21.40 | 1.13 | 5.57% | 20.00 | 22.00 | 364699 | 76184.20 | 24.01% | 10.00 |
| 2025-08-15 | 19.24 | 20.27 | 0.58 | 2.95% | 19.24 | 20.80 | 316869 | 63717.43 | 20.86% | 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。
