| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-21 | 28.33 | 28.03 | -0.21 | -0.74% | 27.93 | 28.51 | 24698 | 6976.07 | 2.90% | 0.00 |
| 2025-08-20 | 28.33 | 28.24 | -0.18 | -0.63% | 28.03 | 28.49 | 21305 | 6017.17 | 2.50% | 0.00 |
| 2025-08-19 | 28.71 | 28.42 | -0.28 | -0.98% | 28.21 | 28.76 | 24366 | 6931.48 | 2.86% | 0.00 |
| 2025-08-18 | 28.28 | 28.70 | 0.43 | 1.52% | 28.28 | 28.76 | 27857 | 7952.17 | 3.27% | 0.00 |
| 2025-08-15 | 28.25 | 28.27 | 0.05 | 0.18% | 28.15 | 28.79 | 33313 | 9466.99 | 3.91% | 0.00 |
| 2025-08-14 | 28.66 | 28.22 | -0.44 | -1.54% | 28.22 | 29.04 | 32286 | 9257.18 | 3.79% | 0.00 |
| 2025-08-13 | 28.95 | 28.66 | -0.15 | -0.52% | 28.56 | 29.07 | 23378 | 6718.18 | 2.74% | 0.00 |
| 2025-08-12 | 28.95 | 28.81 | -0.14 | -0.48% | 28.61 | 29.25 | 24548 | 7079.56 | 2.88% | 0.10 |
| 2025-08-11 | 28.99 | 28.95 | -0.08 | -0.28% | 28.93 | 29.49 | 34632 | 10112.48 | 4.06% | 0.00 |
| 2025-08-08 | 29.21 | 29.03 | -0.06 | -0.21% | 28.88 | 29.42 | 19270 | 5601.55 | 2.26% | 0.00 |
| 2025-08-07 | 29.05 | 29.09 | -0.01 | -0.03% | 28.88 | 29.33 | 20995 | 6101.20 | 2.46% | 8.00 |
| 2025-08-06 | 28.84 | 29.10 | 0.14 | 0.48% | 28.84 | 29.44 | 23957 | 6978.84 | 2.81% | 0.00 |
| 2025-08-05 | 28.67 | 28.96 | 0.50 | 1.76% | 28.45 | 29.09 | 26762 | 7708.55 | 3.14% | 0.00 |
| 2025-08-04 | 28.05 | 28.46 | 0.31 | 1.10% | 27.74 | 28.68 | 15574 | 4427.73 | 1.83% | 0.00 |
| 2025-08-01 | 27.96 | 28.15 | 0.09 | 0.32% | 27.64 | 28.43 | 24395 | 6839.80 | 2.86% | 0.00 |
| 2025-07-31 | 28.35 | 28.06 | -0.49 | -1.72% | 27.91 | 28.70 | 22258 | 6284.62 | 2.61% | 0.00 |
| 2025-07-30 | 28.50 | 28.55 | 0.04 | 0.14% | 28.13 | 28.89 | 18726 | 5325.32 | 2.20% | 0.00 |
| 2025-07-29 | 28.86 | 28.51 | -0.48 | -1.66% | 28.27 | 29.26 | 28638 | 8216.97 | 3.36% | 0.00 |
| 2025-07-28 | 27.92 | 28.99 | 1.28 | 4.62% | 27.58 | 29.33 | 49332 | 14059.26 | 5.79% | 0.00 |
| 2025-07-25 | 26.91 | 27.71 | 0.81 | 3.01% | 26.89 | 27.97 | 38388 | 10584.92 | 4.50% | 6.00 |
| 2025-07-24 | 26.89 | 26.90 | 0.00 | 0.00% | 26.84 | 27.11 | 16248 | 4380.06 | 1.91% | 0.00 |
| 2025-07-23 | 27.14 | 26.90 | -0.43 | -1.57% | 26.85 | 27.33 | 19676 | 5321.78 | 2.31% | 0.00 |
| 2025-07-22 | 27.73 | 27.33 | -0.48 | -1.73% | 26.98 | 27.90 | 30280 | 8296.56 | 3.55% | 0.00 |
| 2025-07-21 | 27.76 | 27.81 | 0.10 | 0.36% | 27.36 | 27.89 | 16025 | 4446.41 | 1.88% | 0.00 |
| 2025-07-18 | 28.00 | 27.71 | -0.05 | -0.18% | 27.50 | 28.00 | 17570 | 4867.43 | 2.06% | 0.00 |
| 2025-07-17 | 27.70 | 27.76 | 0.03 | 0.11% | 27.65 | 27.92 | 15902 | 4412.38 | 1.87% | 0.00 |
| 2025-07-16 | 28.00 | 27.73 | -0.41 | -1.46% | 27.63 | 28.26 | 23171 | 6456.21 | 2.72% | 0.00 |
| 2025-07-15 | 28.56 | 28.14 | -0.46 | -1.61% | 27.80 | 28.57 | 21448 | 6028.16 | 2.52% | 0.00 |
| 2025-07-14 | 27.72 | 28.60 | 0.78 | 2.80% | 27.72 | 28.78 | 31433 | 8931.10 | 3.69% | 0.00 |
| 2025-07-11 | 27.72 | 27.82 | 0.08 | 0.29% | 27.59 | 28.07 | 25015 | 6948.72 | 2.93% | 0.00 |
| 2025-07-10 | 27.89 | 27.89 | -0.11 | -0.39% | 27.58 | 28.08 | 34668 | 9637.28 | 4.07% | 6.00 |
| 2025-07-09 | 28.50 | 28.00 | -1.20 | -4.11% | 27.73 | 28.72 | 64873 | 18272.61 | 7.61% | 6.00 |
| 2025-07-08 | 29.04 | 29.20 | 0.10 | 0.34% | 28.78 | 29.38 | 36150 | 10538.17 | 4.24% | 0.00 |
| 2025-07-07 | 28.95 | 29.10 | -0.11 | -0.38% | 28.70 | 29.49 | 35747 | 10396.63 | 4.19% | 0.00 |
| 2025-07-04 | 29.91 | 29.21 | -0.70 | -2.34% | 29.04 | 30.09 | 72679 | 21382.11 | 8.53% | 0.00 |
| 2025-07-03 | 30.53 | 29.91 | -1.16 | -3.73% | 29.51 | 32.29 | 102118 | 31226.76 | 11.98% | 4.00 |
| 2025-07-02 | 34.00 | 31.07 | 0.51 | 1.67% | 30.75 | 36.00 | 157335 | 51721.18 | 18.46% | 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。
