| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.99 | 23.49 | -0.48 | -2.00% | 23.22 | 24.23 | 28089 | 6632.50 | 3.45% | 0.00 |
| 2026-03-25 | 23.99 | 23.97 | 0.12 | 0.50% | 23.82 | 24.60 | 40737 | 9849.21 | 5.00% | 0.00 |
| 2026-03-24 | 23.86 | 23.85 | 0.62 | 2.67% | 23.06 | 23.99 | 38007 | 8944.68 | 4.67% | 0.00 |
| 2026-03-23 | 24.64 | 23.23 | -1.82 | -7.27% | 23.00 | 24.82 | 54938 | 13119.96 | 6.75% | 0.00 |
| 2026-03-20 | 26.39 | 25.05 | -1.06 | -4.06% | 25.03 | 26.49 | 56931 | 14603.28 | 6.99% | 0.00 |
| 2026-03-19 | 27.38 | 26.11 | -0.84 | -3.12% | 26.00 | 27.98 | 59839 | 16035.10 | 7.35% | 3.00 |
| 2026-03-18 | 27.10 | 26.95 | 0.09 | 0.34% | 26.30 | 27.59 | 61901 | 16554.35 | 7.60% | 0.00 |
| 2026-03-17 | 27.53 | 26.86 | -1.18 | -4.21% | 26.82 | 28.05 | 100067 | 27300.94 | 12.29% | 13.00 |
| 2026-03-16 | 28.17 | 28.04 | 0.44 | 1.59% | 27.93 | 29.48 | 130061 | 37184.06 | 15.97% | 1.00 |
| 2026-03-13 | 27.37 | 27.60 | 0.51 | 1.88% | 26.64 | 28.70 | 101869 | 28112.87 | 12.51% | 0.00 |
| 2026-03-12 | 27.32 | 27.09 | -0.14 | -0.51% | 26.47 | 27.45 | 61650 | 16640.36 | 7.57% | 0.00 |
| 2026-03-11 | 27.60 | 27.23 | -0.77 | -2.75% | 27.20 | 28.08 | 53346 | 14658.33 | 6.55% | 0.00 |
| 2026-03-10 | 27.42 | 28.00 | 0.02 | 0.07% | 27.42 | 28.88 | 64968 | 18107.39 | 7.98% | 0.00 |
| 2026-03-09 | 28.68 | 27.98 | 0.13 | 0.47% | 27.58 | 30.15 | 104128 | 29832.20 | 12.78% | 0.00 |
| 2026-03-06 | 27.73 | 27.85 | -0.03 | -0.11% | 27.50 | 28.39 | 58123 | 16217.17 | 7.14% | 0.00 |
| 2026-03-05 | 28.81 | 27.88 | -0.51 | -1.80% | 27.51 | 28.95 | 75654 | 21198.20 | 9.29% | 3.00 |
| 2026-03-04 | 29.50 | 28.39 | -1.49 | -4.99% | 28.10 | 29.84 | 109586 | 31346.85 | 13.45% | 0.00 |
| 2026-03-03 | 31.50 | 29.88 | -1.21 | -3.89% | 29.70 | 31.99 | 137768 | 42477.69 | 16.91% | 13.00 |
| 2026-03-02 | 29.16 | 31.09 | 1.93 | 6.62% | 29.16 | 32.88 | 167940 | 52614.15 | 20.62% | 3.00 |
| 2026-02-27 | 28.00 | 29.16 | 0.93 | 3.29% | 27.70 | 29.73 | 79609 | 22938.79 | 9.77% | 19.00 |
| 2026-02-26 | 27.40 | 28.23 | 0.80 | 2.92% | 27.20 | 28.37 | 46309 | 12947.10 | 5.69% | 55.00 |
| 2026-02-25 | 27.92 | 27.43 | -0.61 | -2.18% | 27.32 | 28.42 | 62168 | 17262.46 | 7.63% | 0.00 |
| 2026-02-24 | 26.36 | 28.04 | 1.91 | 7.31% | 26.15 | 28.45 | 72983 | 20164.19 | 8.96% | 0.00 |
| 2026-02-13 | 25.97 | 26.13 | 0.03 | 0.11% | 25.86 | 26.32 | 13826 | 3619.07 | 1.70% | 0.00 |
| 2026-02-12 | 26.20 | 26.10 | -0.10 | -0.38% | 25.90 | 26.46 | 15982 | 4190.73 | 1.96% | 0.00 |
| 2026-02-11 | 26.47 | 26.20 | -0.11 | -0.42% | 26.19 | 26.58 | 13277 | 3501.04 | 1.63% | 0.00 |
| 2026-02-10 | 26.91 | 26.31 | -0.58 | -2.16% | 26.20 | 26.96 | 20978 | 5566.99 | 2.58% | 0.00 |
| 2026-02-09 | 26.47 | 26.89 | 0.67 | 2.56% | 26.22 | 27.20 | 25116 | 6742.58 | 3.08% | 0.00 |
| 2026-02-06 | 25.94 | 26.22 | 0.27 | 1.04% | 25.61 | 26.75 | 22288 | 5857.00 | 2.74% | 0.00 |
| 2026-02-05 | 26.09 | 25.95 | -0.31 | -1.18% | 25.88 | 26.49 | 19558 | 5112.71 | 2.40% | 0.00 |
| 2026-02-04 | 26.11 | 26.26 | 0.17 | 0.65% | 26.00 | 26.58 | 26382 | 6925.81 | 3.24% | 0.00 |
| 2026-02-03 | 25.73 | 26.09 | 0.78 | 3.08% | 25.47 | 26.15 | 23799 | 6173.07 | 2.92% | 0.00 |
| 2026-02-02 | 25.90 | 25.31 | -0.68 | -2.62% | 25.30 | 26.26 | 29004 | 7497.59 | 3.56% | 0.00 |
| 2026-01-30 | 25.56 | 25.99 | 0.39 | 1.52% | 25.44 | 26.26 | 29492 | 7635.85 | 3.62% | 0.00 |
| 2026-01-29 | 25.71 | 25.60 | -0.25 | -0.97% | 25.53 | 26.40 | 37223 | 9651.87 | 4.57% | 0.00 |
| 2026-01-28 | 26.53 | 25.85 | -0.61 | -2.31% | 25.81 | 26.58 | 32207 | 8373.56 | 3.95% | 0.00 |
| 2026-01-27 | 26.72 | 26.46 | -0.26 | -0.97% | 25.73 | 26.80 | 28437 | 7452.42 | 3.49% | 0.00 |
| 2026-01-26 | 27.28 | 26.72 | -0.46 | -1.69% | 26.39 | 27.46 | 31709 | 8478.81 | 3.89% | 0.00 |
| 2026-01-23 | 26.68 | 27.18 | 0.40 | 1.49% | 26.60 | 27.35 | 31478 | 8494.80 | 3.86% | 0.00 |
| 2026-01-22 | 26.49 | 26.78 | 0.28 | 1.06% | 26.22 | 26.98 | 28997 | 7758.00 | 3.56% | 0.00 |
| 2026-01-21 | 26.01 | 26.50 | 0.55 | 2.12% | 25.82 | 26.60 | 31083 | 8203.70 | 3.82% | 0.00 |
| 2026-01-20 | 26.07 | 25.95 | -0.03 | -0.12% | 25.70 | 26.25 | 29363 | 7628.59 | 3.61% | 0.00 |
| 2026-01-19 | 25.55 | 25.98 | 0.43 | 1.68% | 25.38 | 26.17 | 33525 | 8681.26 | 4.12% | 0.00 |
| 2026-01-16 | 25.55 | 25.55 | 0.13 | 0.51% | 25.31 | 25.73 | 25703 | 6562.90 | 3.16% | 0.00 |
| 2026-01-15 | 25.38 | 25.42 | 0.12 | 0.47% | 25.10 | 25.56 | 24653 | 6245.14 | 3.03% | 0.00 |
| 2026-01-14 | 25.30 | 25.30 | -0.01 | -0.04% | 24.96 | 25.66 | 35632 | 9041.69 | 4.37% | 0.00 |
| 2026-01-13 | 25.90 | 25.31 | -0.39 | -1.52% | 25.21 | 25.90 | 31585 | 8059.08 | 3.88% | 0.00 |
| 2026-01-12 | 25.68 | 25.70 | 0.11 | 0.43% | 25.30 | 25.78 | 34518 | 8809.50 | 4.24% | 0.00 |
| 2026-01-09 | 25.21 | 25.59 | 0.52 | 2.07% | 25.21 | 26.35 | 46431 | 11926.12 | 5.70% | 0.00 |
| 2026-01-08 | 24.54 | 25.07 | 0.53 | 2.16% | 24.44 | 25.24 | 27637 | 6903.18 | 3.39% | 0.00 |
| 2026-01-07 | 24.84 | 24.54 | -0.18 | -0.73% | 24.41 | 24.84 | 19099 | 4697.24 | 2.34% | 0.00 |
| 2026-01-06 | 24.70 | 24.72 | 0.02 | 0.08% | 24.51 | 24.92 | 20370 | 5027.05 | 2.50% | 0.00 |
| 2026-01-05 | 24.52 | 24.70 | 0.29 | 1.19% | 24.42 | 25.15 | 26499 | 6584.51 | 3.25% | 0.00 |
| 2025-12-31 | 24.29 | 24.41 | 0.24 | 0.99% | 23.93 | 24.49 | 20432 | 4947.52 | 2.51% | 0.00 |
| 2025-12-30 | 24.36 | 24.17 | -0.31 | -1.27% | 24.12 | 24.48 | 16576 | 4026.17 | 2.04% | 0.00 |
| 2025-12-29 | 24.58 | 24.48 | 0.12 | 0.49% | 23.81 | 24.58 | 23142 | 5611.61 | 2.84% | 0.00 |
| 2025-12-26 | 24.80 | 24.36 | -0.44 | -1.77% | 24.26 | 24.90 | 21825 | 5356.23 | 2.68% | 0.00 |
| 2025-12-25 | 25.00 | 24.80 | -0.18 | -0.72% | 24.72 | 25.13 | 18095 | 4493.36 | 2.22% | 0.00 |
| 2025-12-24 | 24.56 | 24.98 | 0.35 | 1.42% | 24.45 | 25.18 | 27159 | 6757.40 | 3.33% | 0.00 |
| 2025-12-23 | 24.08 | 24.63 | 0.31 | 1.27% | 24.08 | 24.85 | 26777 | 6570.28 | 3.29% | 0.00 |
| 2025-12-22 | 23.74 | 24.32 | 0.58 | 2.44% | 23.74 | 24.95 | 39881 | 9792.05 | 4.90% | 0.00 |
| 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 |
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。
