| 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 | 23.23 | 22.75 | -0.48 | -2.07% | 22.62 | 23.36 | 32189 | 7369.93 | 2.64% | 0.00 |
| 2026-03-25 | 22.99 | 23.23 | 0.37 | 1.62% | 22.87 | 23.30 | 40953 | 9481.58 | 3.35% | 0.00 |
| 2026-03-24 | 22.74 | 22.86 | 0.54 | 2.42% | 22.28 | 22.87 | 40440 | 9130.44 | 3.31% | 0.00 |
| 2026-03-23 | 23.48 | 22.32 | -1.49 | -6.26% | 22.01 | 23.49 | 66269 | 15071.45 | 5.43% | 0.00 |
| 2026-03-20 | 24.66 | 23.81 | -0.75 | -3.05% | 23.80 | 24.71 | 41978 | 10141.34 | 3.44% | 0.00 |
| 2026-03-19 | 24.77 | 24.56 | -0.50 | -2.00% | 24.40 | 24.90 | 33830 | 8350.43 | 2.77% | 0.00 |
| 2026-03-18 | 24.62 | 25.06 | 0.47 | 1.91% | 24.51 | 25.09 | 26515 | 6575.24 | 2.17% | 0.00 |
| 2026-03-17 | 25.15 | 24.59 | -0.56 | -2.23% | 24.58 | 25.27 | 38312 | 9545.06 | 3.14% | 0.00 |
| 2026-03-16 | 24.76 | 25.15 | 0.40 | 1.62% | 24.76 | 25.21 | 31130 | 7775.53 | 2.55% | 0.00 |
| 2026-03-13 | 25.14 | 24.75 | -0.47 | -1.86% | 24.68 | 25.28 | 47740 | 11942.32 | 3.91% | 0.00 |
| 2026-03-12 | 25.43 | 25.22 | -0.32 | -1.25% | 25.22 | 25.60 | 43524 | 11044.73 | 3.57% | 0.00 |
| 2026-03-11 | 25.98 | 25.54 | -0.28 | -1.08% | 25.52 | 26.00 | 47396 | 12162.72 | 3.88% | 0.00 |
| 2026-03-10 | 25.85 | 25.82 | 0.22 | 0.86% | 25.60 | 26.08 | 56064 | 14461.00 | 4.59% | 0.00 |
| 2026-03-09 | 25.08 | 25.60 | -0.02 | -0.08% | 25.08 | 25.67 | 60119 | 15246.79 | 4.92% | 0.00 |
| 2026-03-06 | 24.88 | 25.62 | 0.58 | 2.32% | 24.78 | 25.67 | 63168 | 16009.42 | 5.17% | 0.00 |
| 2026-03-05 | 25.40 | 25.04 | 0.14 | 0.56% | 24.96 | 25.48 | 60232 | 15192.41 | 4.93% | 0.00 |
| 2026-03-04 | 24.50 | 24.90 | 0.15 | 0.61% | 24.42 | 25.07 | 53404 | 13248.06 | 4.37% | 0.00 |
| 2026-03-03 | 25.98 | 24.75 | -1.21 | -4.66% | 24.70 | 26.12 | 95769 | 24247.57 | 7.85% | 0.00 |
| 2026-03-02 | 26.31 | 25.96 | -1.21 | -4.45% | 25.91 | 26.55 | 111717 | 29222.64 | 9.15% | 31.00 |
| 2026-02-27 | 26.95 | 27.17 | 0.02 | 0.07% | 26.95 | 27.32 | 79274 | 21546.34 | 6.49% | 37.00 |
| 2026-02-26 | 27.48 | 27.15 | -0.33 | -1.20% | 27.05 | 27.52 | 113664 | 30916.87 | 9.31% | 16.00 |
| 2026-02-25 | 27.50 | 27.48 | -0.10 | -0.36% | 27.30 | 27.66 | 111805 | 30703.34 | 9.16% | 11.00 |
| 2026-02-24 | 27.98 | 27.58 | -0.64 | -2.27% | 27.15 | 28.01 | 154801 | 42623.45 | 12.68% | 0.00 |
| 2026-02-13 | 29.29 | 28.22 | -0.74 | -2.56% | 28.21 | 29.54 | 188274 | 54215.92 | 15.42% | 0.00 |
| 2026-02-12 | 30.50 | 28.96 | -2.43 | -7.74% | 28.96 | 30.80 | 281564 | 83355.77 | 23.06% | 0.00 |
| 2026-02-11 | 34.11 | 31.39 | -4.16 | -11.70% | 31.15 | 34.56 | 406352 | 131084.28 | 33.29% | 3.00 |
| 2026-02-10 | 35.70 | 35.55 | 2.90 | 8.88% | 33.01 | 38.88 | 604505 | 211767.75 | 49.52% | 1.00 |
| 2026-02-09 | 32.65 | 32.65 | 5.44 | 19.99% | 32.65 | 32.65 | 249173 | 81355.06 | 20.41% | 7.00 |
| 2026-02-06 | 27.49 | 27.21 | -0.84 | -2.99% | 26.58 | 27.66 | 80299 | 21785.21 | 6.58% | 6.00 |
| 2026-02-05 | 26.58 | 28.05 | 1.08 | 4.00% | 26.58 | 28.47 | 127048 | 35499.97 | 10.41% | 20.00 |
| 2026-02-04 | 27.35 | 26.97 | -0.86 | -3.09% | 26.50 | 27.50 | 63297 | 17037.55 | 5.19% | 0.00 |
| 2026-02-03 | 27.28 | 27.83 | 0.91 | 3.38% | 27.00 | 27.83 | 84593 | 23247.07 | 6.93% | 0.00 |
| 2026-02-02 | 27.10 | 26.92 | -0.49 | -1.79% | 26.85 | 28.04 | 119747 | 32983.53 | 9.81% | 8.00 |
| 2026-01-30 | 26.71 | 27.41 | 0.51 | 1.90% | 26.16 | 27.90 | 102011 | 27775.37 | 8.36% | 0.00 |
| 2026-01-29 | 25.95 | 26.90 | 0.95 | 3.66% | 25.60 | 27.40 | 90104 | 24218.18 | 7.38% | 0.00 |
| 2026-01-28 | 26.39 | 25.95 | -0.59 | -2.22% | 25.93 | 26.66 | 37390 | 9798.35 | 3.06% | 0.00 |
| 2026-01-27 | 26.50 | 26.54 | 0.07 | 0.26% | 25.97 | 26.74 | 35965 | 9451.37 | 2.95% | 0.00 |
| 2026-01-26 | 26.88 | 26.47 | -0.36 | -1.34% | 26.12 | 27.19 | 47704 | 12608.09 | 3.91% | 0.00 |
| 2026-01-23 | 26.53 | 26.83 | 0.44 | 1.67% | 26.46 | 26.86 | 51296 | 13694.60 | 4.20% | 0.00 |
| 2026-01-22 | 26.01 | 26.39 | 0.38 | 1.46% | 25.92 | 26.58 | 36158 | 9507.44 | 2.96% | 0.00 |
| 2026-01-21 | 26.05 | 26.01 | -0.19 | -0.73% | 25.81 | 26.34 | 37558 | 9806.76 | 3.08% | 0.00 |
| 2026-01-20 | 26.69 | 26.20 | -0.19 | -0.72% | 26.03 | 26.81 | 44452 | 11730.37 | 3.64% | 0.00 |
| 2026-01-19 | 26.34 | 26.39 | -0.20 | -0.75% | 26.18 | 26.73 | 41889 | 11085.06 | 3.43% | 0.00 |
| 2026-01-16 | 27.55 | 26.59 | -0.74 | -2.71% | 26.23 | 27.75 | 73335 | 19574.23 | 6.01% | 0.00 |
| 2026-01-15 | 27.32 | 27.33 | -0.22 | -0.80% | 26.88 | 27.95 | 76955 | 21025.44 | 6.30% | 0.00 |
| 2026-01-14 | 27.00 | 27.55 | 0.17 | 0.62% | 27.00 | 28.48 | 154170 | 42844.30 | 12.63% | 5.00 |
| 2026-01-13 | 28.00 | 27.38 | -0.07 | -0.26% | 27.11 | 28.68 | 163962 | 45654.01 | 13.43% | 0.00 |
| 2026-01-12 | 26.64 | 27.97 | 1.58 | 5.99% | 26.41 | 28.41 | 152693 | 41898.37 | 12.51% | 5.00 |
| 2026-01-09 | 25.28 | 26.39 | 1.11 | 4.39% | 25.15 | 26.39 | 90302 | 23324.37 | 7.40% | 0.00 |
| 2026-01-08 | 25.05 | 25.28 | 0.18 | 0.72% | 24.93 | 25.50 | 45905 | 11596.10 | 3.76% | 0.00 |
| 2026-01-07 | 25.37 | 25.10 | -0.42 | -1.65% | 25.05 | 25.42 | 41780 | 10522.80 | 3.42% | 0.00 |
| 2026-01-06 | 25.21 | 25.52 | 0.35 | 1.39% | 25.11 | 25.83 | 63501 | 16138.69 | 5.20% | 0.00 |
| 2026-01-05 | 25.06 | 25.17 | 0.28 | 1.12% | 24.70 | 25.25 | 44940 | 11224.09 | 3.68% | 2.00 |
| 2025-12-31 | 24.80 | 24.89 | 0.07 | 0.28% | 24.67 | 25.22 | 43943 | 10965.55 | 3.60% | 0.00 |
| 2025-12-30 | 24.64 | 24.82 | 0.19 | 0.77% | 24.39 | 25.14 | 56279 | 13968.34 | 4.61% | 4.00 |
| 2025-12-29 | 23.87 | 24.63 | 0.76 | 3.18% | 23.87 | 24.69 | 56154 | 13710.55 | 4.60% | 0.00 |
| 2025-12-26 | 24.11 | 23.87 | -0.52 | -2.13% | 23.81 | 24.31 | 44561 | 10708.57 | 3.65% | 0.00 |
| 2025-12-25 | 24.37 | 24.39 | 0.00 | 0.00% | 24.15 | 24.50 | 24586 | 5986.66 | 2.01% | 0.00 |
| 2025-12-24 | 24.18 | 24.39 | 0.21 | 0.87% | 24.03 | 24.39 | 24186 | 5866.84 | 1.98% | 4.00 |
| 2025-12-23 | 24.38 | 24.18 | -0.22 | -0.90% | 24.08 | 24.52 | 26478 | 6414.89 | 2.17% | 0.00 |
| 2025-12-22 | 24.36 | 24.40 | -0.10 | -0.41% | 24.18 | 24.50 | 32451 | 7895.13 | 2.66% | 4.00 |
| 2025-12-19 | 23.95 | 24.50 | 0.59 | 2.47% | 23.86 | 24.79 | 47094 | 11463.60 | 3.86% | 0.00 |
| 2025-12-18 | 23.73 | 23.91 | 0.04 | 0.17% | 23.71 | 24.04 | 24652 | 5893.35 | 2.02% | 0.00 |
| 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 |
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。
