| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 23.25 | 23.74 | 0.50 | 2.15% | 23.25 | 23.84 | 18650 | 4405.81 | 2.29% | 0.00 |
| 2025-12-18 | 23.17 | 23.24 | 0.07 | 0.30% | 22.90 | 23.42 | 17085 | 3975.28 | 2.10% | 0.00 |
| 2025-12-17 | 22.96 | 23.17 | 0.37 | 1.62% | 22.31 | 23.20 | 26178 | 5970.02 | 3.21% | 0.00 |
| 2025-12-16 | 23.55 | 22.80 | -1.00 | -4.20% | 22.60 | 23.80 | 30931 | 7085.80 | 3.80% | 0.00 |
| 2025-12-15 | 23.99 | 23.80 | -0.19 | -0.79% | 23.12 | 24.01 | 21480 | 5071.82 | 2.64% | 0.00 |
| 2025-12-12 | 23.74 | 23.99 | 0.34 | 1.44% | 23.50 | 24.25 | 18636 | 4479.70 | 2.29% | 0.00 |
| 2025-12-11 | 23.90 | 23.65 | -0.24 | -1.00% | 23.62 | 24.20 | 16037 | 3828.16 | 1.97% | 0.00 |
| 2025-12-10 | 24.25 | 23.89 | -0.27 | -1.12% | 23.81 | 24.25 | 17724 | 4253.23 | 2.18% | 0.00 |
| 2025-12-09 | 24.46 | 24.16 | -0.24 | -0.98% | 24.14 | 24.54 | 14507 | 3527.38 | 1.78% | 0.00 |
| 2025-12-08 | 24.18 | 24.40 | 0.31 | 1.29% | 24.18 | 24.66 | 18500 | 4516.34 | 2.27% | 0.00 |
| 2025-12-05 | 23.82 | 24.09 | 0.27 | 1.13% | 23.66 | 24.13 | 14865 | 3557.81 | 1.83% | 0.00 |
| 2025-12-04 | 24.10 | 23.82 | -0.36 | -1.49% | 23.81 | 24.29 | 15275 | 3653.72 | 1.88% | 0.00 |
| 2025-12-03 | 24.04 | 24.18 | 0.04 | 0.17% | 23.96 | 24.40 | 16935 | 4088.87 | 2.08% | 0.00 |
| 2025-12-02 | 24.40 | 24.14 | -0.12 | -0.49% | 24.00 | 24.40 | 12060 | 2908.95 | 1.48% | 0.00 |
| 2025-12-01 | 23.97 | 24.26 | 0.30 | 1.25% | 23.95 | 24.55 | 22327 | 5430.45 | 2.74% | 0.00 |
| 2025-11-28 | 23.93 | 23.96 | 0.03 | 0.13% | 23.71 | 24.08 | 18503 | 4423.77 | 2.27% | 0.00 |
| 2025-11-27 | 23.63 | 23.93 | 0.11 | 0.46% | 23.63 | 24.15 | 14190 | 3399.15 | 1.74% | 0.00 |
| 2025-11-26 | 24.20 | 23.82 | -0.38 | -1.57% | 23.80 | 24.44 | 21509 | 5191.48 | 2.64% | 0.00 |
| 2025-11-25 | 24.36 | 24.20 | -0.14 | -0.58% | 24.15 | 24.64 | 25266 | 6156.79 | 3.10% | 0.00 |
| 2025-11-24 | 23.82 | 24.34 | 0.53 | 2.23% | 23.51 | 24.58 | 28486 | 6842.01 | 3.50% | 0.00 |
| 2025-11-21 | 24.61 | 23.81 | -1.06 | -4.26% | 23.81 | 24.80 | 32534 | 7849.96 | 3.99% | 0.00 |
| 2025-11-20 | 25.33 | 24.87 | -0.20 | -0.80% | 24.79 | 25.38 | 24880 | 6208.54 | 3.05% | 0.00 |
| 2025-11-19 | 25.29 | 25.07 | -0.24 | -0.95% | 24.90 | 25.47 | 26970 | 6779.78 | 3.31% | 0.00 |
| 2025-11-18 | 26.19 | 25.31 | -0.70 | -2.69% | 25.11 | 26.22 | 43216 | 10992.15 | 5.31% | 0.00 |
| 2025-11-17 | 25.76 | 26.01 | 0.51 | 2.00% | 25.50 | 26.23 | 65572 | 17036.35 | 8.05% | 0.00 |
| 2025-11-14 | 26.77 | 25.50 | -1.29 | -4.82% | 25.28 | 26.77 | 96790 | 24967.10 | 11.88% | 0.00 |
| 2025-11-13 | 27.70 | 26.79 | 1.69 | 6.73% | 26.65 | 28.52 | 146052 | 40271.23 | 17.93% | 4.00 |
| 2025-11-12 | 25.37 | 25.10 | -0.35 | -1.38% | 24.83 | 25.50 | 20926 | 5247.46 | 2.57% | 0.00 |
| 2025-11-11 | 25.69 | 25.45 | 0.03 | 0.12% | 25.36 | 25.84 | 14462 | 3707.04 | 1.78% | 0.00 |
| 2025-11-10 | 25.70 | 25.42 | -0.20 | -0.78% | 25.30 | 25.76 | 16138 | 4110.64 | 1.98% | 0.00 |
| 2025-11-07 | 25.69 | 25.62 | -0.20 | -0.77% | 25.61 | 25.93 | 18155 | 4670.93 | 2.23% | 0.00 |
| 2025-11-06 | 25.66 | 25.82 | 0.16 | 0.62% | 25.50 | 25.99 | 22457 | 5786.69 | 2.76% | 0.00 |
| 2025-11-05 | 25.17 | 25.66 | 0.38 | 1.50% | 24.90 | 25.87 | 28825 | 7371.60 | 3.54% | 0.00 |
| 2025-11-04 | 25.78 | 25.28 | -0.51 | -1.98% | 25.03 | 25.79 | 25016 | 6333.01 | 3.07% | 0.00 |
| 2025-11-03 | 25.32 | 25.79 | 0.65 | 2.59% | 25.15 | 26.00 | 33403 | 8534.46 | 4.10% | 0.00 |
| 2025-10-31 | 24.72 | 25.14 | 0.42 | 1.70% | 24.63 | 25.28 | 27842 | 6953.40 | 3.42% | 0.00 |
| 2025-10-30 | 24.95 | 24.72 | -0.42 | -1.67% | 24.71 | 25.34 | 31012 | 7755.05 | 3.81% | 0.00 |
| 2025-10-29 | 25.80 | 25.14 | -0.70 | -2.71% | 24.91 | 25.83 | 43124 | 10882.89 | 5.29% | 0.00 |
| 2025-10-28 | 25.69 | 25.84 | -0.01 | -0.04% | 25.50 | 26.14 | 31435 | 8094.82 | 3.86% | 0.00 |
| 2025-10-27 | 26.68 | 25.85 | -0.65 | -2.45% | 25.70 | 26.71 | 41516 | 10784.69 | 5.10% | 0.00 |
| 2025-10-24 | 26.15 | 26.50 | 0.32 | 1.22% | 25.95 | 26.91 | 53051 | 14016.37 | 6.51% | 0.00 |
| 2025-10-23 | 26.90 | 26.18 | -1.71 | -6.13% | 25.70 | 27.00 | 74883 | 19603.45 | 9.19% | 0.00 |
| 2025-10-22 | 28.50 | 27.89 | 0.23 | 0.83% | 27.72 | 28.96 | 104926 | 29618.65 | 12.88% | 0.00 |
| 2025-10-21 | 25.99 | 27.66 | 2.07 | 8.09% | 25.98 | 29.22 | 101457 | 27741.73 | 12.46% | 0.00 |
| 2025-10-20 | 25.07 | 25.59 | 0.98 | 3.98% | 25.02 | 25.60 | 21816 | 5522.15 | 2.68% | 0.00 |
| 2025-10-17 | 25.16 | 24.61 | -0.56 | -2.22% | 24.60 | 25.34 | 19599 | 4886.39 | 2.41% | 0.00 |
| 2025-10-16 | 26.25 | 25.17 | -1.04 | -3.97% | 25.02 | 26.25 | 32243 | 8168.76 | 3.96% | 0.00 |
| 2025-10-15 | 26.02 | 26.21 | 0.30 | 1.16% | 25.70 | 26.39 | 17513 | 4582.79 | 2.15% | 0.00 |
| 2025-10-14 | 26.88 | 25.91 | -0.70 | -2.63% | 25.81 | 26.99 | 23861 | 6301.02 | 2.93% | 0.00 |
| 2025-10-13 | 26.17 | 26.61 | -0.41 | -1.52% | 25.20 | 26.77 | 28502 | 7510.77 | 3.50% | 0.00 |
| 2025-10-10 | 26.88 | 27.02 | -0.10 | -0.37% | 26.40 | 27.12 | 28227 | 7601.65 | 3.47% | 0.00 |
| 2025-10-09 | 25.95 | 27.12 | 1.14 | 4.39% | 25.93 | 27.20 | 48155 | 12893.37 | 5.91% | 0.00 |
| 2025-09-30 | 26.08 | 25.98 | -0.14 | -0.54% | 25.90 | 26.42 | 22325 | 5833.99 | 2.74% | 0.00 |
| 2025-09-29 | 26.38 | 26.12 | -0.02 | -0.08% | 25.88 | 26.65 | 24258 | 6368.73 | 2.98% | 0.00 |
| 2025-09-26 | 25.41 | 26.14 | 0.59 | 2.31% | 25.12 | 27.25 | 50276 | 13420.07 | 6.17% | 0.00 |
| 2025-09-25 | 25.42 | 25.55 | -0.03 | -0.12% | 25.13 | 25.96 | 22980 | 5865.73 | 2.82% | 0.00 |
| 2025-09-24 | 25.54 | 25.58 | 0.12 | 0.47% | 25.15 | 25.84 | 17280 | 4419.52 | 2.12% | 0.00 |
| 2025-09-23 | 26.00 | 25.46 | -0.49 | -1.89% | 24.70 | 26.18 | 26498 | 6691.69 | 3.25% | 0.00 |
| 2025-09-22 | 26.26 | 25.95 | -0.31 | -1.18% | 25.80 | 26.34 | 20671 | 5373.41 | 2.54% | 0.00 |
| 2025-09-19 | 26.51 | 26.26 | -0.24 | -0.91% | 26.05 | 26.62 | 20729 | 5443.16 | 2.55% | 0.00 |
| 2025-09-18 | 27.10 | 26.50 | -0.51 | -1.89% | 26.21 | 27.40 | 26081 | 7016.83 | 3.20% | 0.00 |
| 2025-09-17 | 27.30 | 27.01 | -0.29 | -1.06% | 26.93 | 27.44 | 17302 | 4702.96 | 2.12% | 0.00 |
| 2025-09-16 | 27.00 | 27.30 | 0.41 | 1.52% | 26.68 | 27.30 | 16837 | 4555.60 | 2.07% | 0.00 |
| 2025-09-15 | 27.74 | 26.89 | -0.94 | -3.38% | 26.86 | 27.74 | 25983 | 7072.51 | 3.19% | 3.00 |
| 2025-09-12 | 27.83 | 27.83 | -0.09 | -0.32% | 27.62 | 28.23 | 25118 | 7000.80 | 3.08% | 0.00 |
| 2025-09-11 | 27.40 | 27.92 | 0.52 | 1.90% | 27.01 | 27.99 | 26783 | 7432.49 | 3.29% | 0.00 |
| 2025-09-10 | 27.98 | 27.40 | -0.59 | -2.11% | 27.25 | 28.11 | 28101 | 7741.38 | 3.45% | 0.00 |
| 2025-09-09 | 27.68 | 27.99 | 0.36 | 1.30% | 27.40 | 28.28 | 33095 | 9234.98 | 4.06% | 0.00 |
| 2025-09-08 | 26.78 | 27.63 | 0.67 | 2.49% | 26.65 | 27.66 | 39634 | 10834.18 | 4.87% | 0.00 |
| 2025-09-05 | 26.27 | 26.96 | 0.72 | 2.74% | 26.20 | 26.99 | 32642 | 8714.59 | 4.01% | 0.00 |
| 2025-09-04 | 26.64 | 26.24 | -0.38 | -1.43% | 26.00 | 26.96 | 24463 | 6497.09 | 3.00% | 0.00 |
| 2025-09-03 | 26.90 | 26.62 | -0.15 | -0.56% | 26.50 | 27.26 | 29976 | 8020.20 | 3.68% | 0.00 |
| 2025-09-02 | 28.18 | 26.77 | -0.72 | -2.62% | 26.23 | 28.20 | 45615 | 12265.20 | 5.60% | 0.00 |
| 2025-09-01 | 26.96 | 27.49 | 0.76 | 2.84% | 26.80 | 28.19 | 58669 | 16231.01 | 7.20% | 0.00 |
| 2025-08-29 | 27.20 | 26.73 | -0.76 | -2.76% | 26.56 | 27.33 | 47759 | 12826.79 | 5.86% | 0.00 |
| 2025-08-28 | 28.01 | 27.49 | -1.04 | -3.65% | 26.29 | 28.35 | 93264 | 25513.62 | 11.45% | 0.00 |
| 2025-08-27 | 29.42 | 28.53 | -1.62 | -5.37% | 28.38 | 29.71 | 97551 | 28214.95 | 11.44% | 0.00 |
| 2025-08-26 | 28.26 | 30.15 | 1.95 | 6.91% | 27.95 | 31.78 | 129303 | 39017.15 | 15.17% | 0.00 |
| 2025-08-25 | 28.11 | 28.20 | 0.25 | 0.89% | 27.88 | 28.37 | 28410 | 7993.21 | 3.33% | 0.00 |
| 2025-08-22 | 28.01 | 27.95 | -0.08 | -0.29% | 27.70 | 28.21 | 29748 | 8312.14 | 3.49% | 0.00 |
海锅股份(301063)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。
