| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.60 | 23.87 | 0.29 | 1.23% | 23.40 | 23.89 | 26458 | 6249.81 | 2.17% | 0.00 |
| 2025-12-16 | 24.30 | 23.58 | -0.72 | -2.96% | 23.52 | 24.32 | 35384 | 8409.56 | 2.90% | 0.00 |
| 2025-12-15 | 24.12 | 24.30 | 0.10 | 0.41% | 23.99 | 24.44 | 30630 | 7428.80 | 2.51% | 0.00 |
| 2025-12-12 | 24.16 | 24.20 | 0.04 | 0.17% | 23.98 | 24.32 | 35801 | 8656.57 | 2.93% | 0.00 |
| 2025-12-11 | 24.68 | 24.16 | -0.53 | -2.15% | 24.09 | 24.69 | 42381 | 10311.52 | 3.47% | 0.00 |
| 2025-12-10 | 25.00 | 24.69 | -0.46 | -1.83% | 24.50 | 25.18 | 57178 | 14142.31 | 4.68% | 0.00 |
| 2025-12-09 | 25.26 | 25.15 | -0.22 | -0.87% | 25.06 | 25.70 | 45384 | 11477.33 | 3.72% | 0.00 |
| 2025-12-08 | 25.80 | 25.37 | -0.25 | -0.98% | 25.26 | 25.80 | 61766 | 15751.57 | 5.06% | 0.00 |
| 2025-12-05 | 25.25 | 25.62 | 0.40 | 1.59% | 24.76 | 25.62 | 53542 | 13529.29 | 4.39% | 0.00 |
| 2025-12-04 | 26.76 | 25.22 | -1.83 | -6.77% | 25.08 | 26.76 | 100368 | 25888.05 | 8.22% | 20.00 |
| 2025-12-03 | 26.50 | 27.05 | 0.64 | 2.42% | 25.97 | 27.53 | 121662 | 32524.12 | 9.97% | 0.10 |
| 2025-12-02 | 26.69 | 26.41 | -0.28 | -1.05% | 25.98 | 26.76 | 56515 | 14853.03 | 4.63% | 0.00 |
| 2025-12-01 | 26.85 | 26.69 | -0.17 | -0.63% | 26.43 | 26.86 | 77574 | 20647.84 | 6.35% | 0.00 |
| 2025-11-28 | 27.15 | 26.86 | -0.48 | -1.76% | 26.54 | 27.50 | 103837 | 27896.52 | 8.51% | 4.00 |
| 2025-11-27 | 28.20 | 27.34 | -1.44 | -5.00% | 27.15 | 28.46 | 152104 | 42070.13 | 12.46% | 1.00 |
| 2025-11-26 | 27.81 | 28.78 | 0.84 | 3.01% | 27.43 | 30.10 | 228050 | 65609.29 | 18.68% | 1.00 |
| 2025-11-25 | 27.38 | 27.94 | 0.29 | 1.05% | 27.06 | 29.49 | 206656 | 57904.34 | 16.93% | 0.00 |
| 2025-11-24 | 27.06 | 27.65 | 0.65 | 2.41% | 26.77 | 28.01 | 180123 | 49532.86 | 14.76% | 0.00 |
| 2025-11-21 | 25.50 | 27.00 | 1.13 | 4.37% | 25.45 | 27.49 | 171607 | 45793.19 | 14.06% | 0.00 |
| 2025-11-20 | 26.39 | 25.87 | -0.56 | -2.12% | 25.60 | 26.45 | 69975 | 18152.07 | 5.73% | 0.00 |
| 2025-11-19 | 26.96 | 26.43 | -0.42 | -1.56% | 26.10 | 27.01 | 104476 | 27682.61 | 8.56% | 5.00 |
| 2025-11-18 | 25.88 | 26.85 | 0.91 | 3.51% | 25.66 | 27.13 | 157899 | 42029.45 | 12.93% | 0.00 |
| 2025-11-17 | 25.60 | 25.94 | 0.24 | 0.93% | 25.28 | 26.04 | 61948 | 15953.63 | 5.07% | 0.00 |
| 2025-11-14 | 25.78 | 25.70 | -0.23 | -0.89% | 25.66 | 26.33 | 75746 | 19654.06 | 6.20% | 0.00 |
| 2025-11-13 | 25.94 | 25.93 | -0.13 | -0.50% | 25.52 | 25.97 | 65856 | 16993.54 | 5.39% | 0.00 |
| 2025-11-12 | 25.88 | 26.06 | 0.10 | 0.39% | 25.67 | 26.40 | 90674 | 23642.24 | 7.43% | 0.00 |
| 2025-11-11 | 26.35 | 25.96 | -0.17 | -0.65% | 25.71 | 26.44 | 67350 | 17482.79 | 5.52% | 0.00 |
| 2025-11-10 | 25.50 | 26.13 | 0.61 | 2.39% | 25.50 | 26.34 | 100700 | 26210.77 | 8.25% | 0.00 |
| 2025-11-07 | 25.75 | 25.52 | -0.24 | -0.93% | 25.50 | 25.95 | 63636 | 16323.56 | 5.21% | 0.00 |
| 2025-11-06 | 26.04 | 25.76 | -0.45 | -1.72% | 25.56 | 26.15 | 89113 | 22913.74 | 7.30% | 0.00 |
| 2025-11-05 | 25.77 | 26.21 | -0.09 | -0.34% | 25.58 | 26.40 | 122172 | 31874.26 | 10.01% | 0.00 |
| 2025-11-04 | 26.01 | 26.30 | 0.30 | 1.15% | 25.86 | 26.68 | 161772 | 42452.73 | 13.25% | 0.00 |
| 2025-11-03 | 25.74 | 26.00 | 0.63 | 2.48% | 25.14 | 26.18 | 161542 | 41731.32 | 13.23% | 0.00 |
| 2025-10-31 | 24.50 | 25.37 | 0.87 | 3.55% | 24.50 | 25.92 | 188896 | 48199.85 | 15.47% | 5.00 |
| 2025-10-30 | 25.00 | 24.50 | -0.51 | -2.04% | 24.22 | 25.03 | 96145 | 23559.85 | 7.88% | 7.00 |
| 2025-10-29 | 25.20 | 25.01 | -0.33 | -1.30% | 24.72 | 25.30 | 99394 | 24832.65 | 8.14% | 7.00 |
| 2025-10-28 | 25.96 | 25.34 | -0.85 | -3.25% | 25.22 | 25.96 | 136943 | 34878.29 | 11.22% | 0.00 |
| 2025-10-27 | 26.00 | 26.19 | 0.17 | 0.65% | 25.80 | 26.39 | 182822 | 47665.07 | 14.98% | 2.00 |
| 2025-10-24 | 26.88 | 26.02 | -2.72 | -9.46% | 25.62 | 26.88 | 345259 | 90005.28 | 28.28% | 21.00 |
| 2025-10-23 | 23.74 | 28.74 | 4.79 | 20.00% | 23.62 | 28.74 | 367007 | 103043.80 | 30.06% | 0.00 |
| 2025-10-22 | 23.68 | 23.95 | 0.13 | 0.55% | 23.64 | 24.18 | 16193 | 3880.44 | 1.33% | 0.00 |
| 2025-10-21 | 23.40 | 23.82 | 0.46 | 1.97% | 23.34 | 23.94 | 20220 | 4790.77 | 1.66% | 0.00 |
| 2025-10-20 | 23.20 | 23.36 | 0.31 | 1.34% | 23.17 | 23.45 | 9832 | 2291.04 | 0.81% | 0.00 |
| 2025-10-17 | 23.40 | 23.05 | -0.44 | -1.87% | 23.01 | 23.61 | 12065 | 2806.38 | 0.99% | 0.00 |
| 2025-10-16 | 23.53 | 23.49 | -0.04 | -0.17% | 23.37 | 23.66 | 10374 | 2438.42 | 0.85% | 4.00 |
| 2025-10-15 | 23.31 | 23.53 | 0.22 | 0.94% | 23.16 | 23.64 | 12264 | 2877.88 | 1.00% | 0.00 |
| 2025-10-14 | 23.75 | 23.31 | -0.47 | -1.98% | 23.24 | 23.89 | 17434 | 4105.17 | 1.43% | 0.00 |
| 2025-10-13 | 23.62 | 23.78 | -0.47 | -1.94% | 23.11 | 23.88 | 16818 | 3973.47 | 1.38% | 0.00 |
| 2025-10-10 | 24.26 | 24.25 | -0.10 | -0.41% | 24.11 | 24.38 | 11944 | 2893.43 | 0.98% | 0.00 |
| 2025-10-09 | 24.47 | 24.35 | -0.13 | -0.53% | 24.06 | 24.60 | 19622 | 4766.02 | 1.61% | 0.00 |
| 2025-09-30 | 24.46 | 24.48 | 0.09 | 0.37% | 24.26 | 24.65 | 13027 | 3183.87 | 1.07% | 0.00 |
| 2025-09-29 | 24.47 | 24.39 | 0.14 | 0.58% | 23.92 | 24.47 | 13724 | 3327.18 | 1.12% | 0.00 |
| 2025-09-26 | 24.83 | 24.25 | -0.54 | -2.18% | 24.25 | 24.83 | 14999 | 3666.56 | 1.23% | 0.00 |
| 2025-09-25 | 24.68 | 24.79 | 0.16 | 0.65% | 24.55 | 25.09 | 22183 | 5512.67 | 1.82% | 0.00 |
| 2025-09-24 | 24.27 | 24.63 | 0.26 | 1.07% | 23.91 | 24.67 | 19043 | 4655.76 | 1.56% | 0.00 |
| 2025-09-23 | 24.60 | 24.37 | -0.33 | -1.34% | 23.61 | 24.67 | 19939 | 4805.32 | 1.63% | 0.00 |
| 2025-09-22 | 24.76 | 24.70 | -0.18 | -0.72% | 24.44 | 24.97 | 15202 | 3739.56 | 1.25% | 0.00 |
| 2025-09-19 | 24.75 | 24.93 | 0.23 | 0.93% | 24.55 | 25.07 | 20273 | 5037.24 | 1.66% | 0.00 |
| 2025-09-18 | 25.48 | 24.70 | -0.78 | -3.06% | 24.60 | 25.48 | 25400 | 6377.59 | 2.08% | 0.00 |
| 2025-09-17 | 25.40 | 25.48 | 0.04 | 0.16% | 25.17 | 25.52 | 15823 | 4013.17 | 1.30% | 0.00 |
| 2025-09-16 | 25.31 | 25.44 | 0.14 | 0.55% | 25.04 | 25.48 | 17970 | 4543.30 | 1.47% | 0.00 |
| 2025-09-15 | 25.46 | 25.30 | -0.16 | -0.63% | 25.10 | 25.58 | 17107 | 4334.35 | 1.40% | 4.00 |
| 2025-09-12 | 25.62 | 25.46 | -0.17 | -0.66% | 25.38 | 25.89 | 20609 | 5276.40 | 1.69% | 0.00 |
| 2025-09-11 | 25.30 | 25.63 | 0.28 | 1.10% | 24.88 | 25.63 | 25337 | 6403.43 | 2.08% | 0.00 |
| 2025-09-10 | 25.06 | 25.35 | 0.31 | 1.24% | 25.06 | 25.73 | 24370 | 6204.51 | 2.00% | 0.00 |
| 2025-09-09 | 25.27 | 25.04 | -0.34 | -1.34% | 24.94 | 25.47 | 16732 | 4215.84 | 1.37% | 0.00 |
| 2025-09-08 | 24.97 | 25.38 | 0.38 | 1.52% | 24.84 | 25.50 | 21813 | 5510.01 | 1.79% | 0.00 |
| 2025-09-05 | 24.66 | 25.00 | 0.35 | 1.42% | 24.50 | 25.00 | 17528 | 4349.83 | 1.44% | 0.00 |
| 2025-09-04 | 24.67 | 24.65 | -0.09 | -0.36% | 24.21 | 24.92 | 24392 | 6015.49 | 2.00% | 0.00 |
| 2025-09-03 | 25.13 | 24.74 | -0.34 | -1.36% | 24.56 | 25.41 | 28805 | 7235.68 | 2.36% | 0.00 |
| 2025-09-02 | 25.71 | 25.08 | -0.73 | -2.83% | 24.78 | 25.90 | 34519 | 8677.93 | 2.83% | 0.00 |
| 2025-09-01 | 26.15 | 25.81 | -0.18 | -0.69% | 25.71 | 26.28 | 24733 | 6414.56 | 2.03% | 0.00 |
| 2025-08-29 | 26.31 | 25.99 | -0.33 | -1.25% | 25.99 | 26.60 | 27555 | 7222.58 | 2.26% | 0.00 |
| 2025-08-28 | 26.32 | 26.32 | -0.01 | -0.04% | 25.55 | 26.67 | 39608 | 10365.97 | 3.24% | 8.00 |
| 2025-08-27 | 27.01 | 26.33 | -0.60 | -2.23% | 26.33 | 27.67 | 45792 | 12369.56 | 3.75% | 0.00 |
| 2025-08-26 | 26.72 | 26.93 | 0.19 | 0.71% | 26.49 | 27.26 | 43196 | 11643.74 | 3.54% | 4.00 |
| 2025-08-25 | 26.94 | 26.74 | -0.26 | -0.96% | 26.55 | 27.18 | 46007 | 12341.15 | 3.77% | 0.00 |
| 2025-08-22 | 26.71 | 27.00 | 0.18 | 0.67% | 26.65 | 27.14 | 34582 | 9310.78 | 2.83% | 0.00 |
| 2025-08-21 | 27.00 | 26.82 | -0.28 | -1.03% | 26.63 | 27.22 | 41377 | 11136.11 | 3.39% | 0.00 |
| 2025-08-20 | 27.27 | 27.10 | -0.30 | -1.09% | 26.52 | 27.27 | 54984 | 14758.47 | 4.50% | 5.00 |
海看股份(301262)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。
