| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 67.19 | 70.75 | 4.72 | 7.15% | 66.03 | 72.86 | 202982 | 140959.33 | 23.86% | 9.00 |
| 2026-03-23 | 61.00 | 66.03 | 2.27 | 3.56% | 61.00 | 68.85 | 215611 | 143044.58 | 25.35% | 12.00 |
| 2026-03-20 | 60.40 | 63.76 | 4.22 | 7.09% | 60.02 | 68.66 | 255337 | 166051.95 | 30.02% | 0.00 |
| 2026-03-19 | 63.60 | 59.54 | -3.54 | -5.61% | 59.22 | 64.00 | 123398 | 75530.12 | 14.51% | 8.00 |
| 2026-03-18 | 65.00 | 63.08 | -2.31 | -3.53% | 61.50 | 65.77 | 146581 | 91968.55 | 17.23% | 5.00 |
| 2026-03-17 | 67.66 | 65.39 | -3.51 | -5.09% | 63.72 | 68.88 | 186091 | 123097.55 | 21.88% | 0.00 |
| 2026-03-16 | 67.36 | 68.90 | 4.42 | 6.85% | 65.99 | 72.05 | 229396 | 158015.98 | 26.97% | 5.00 |
| 2026-03-13 | 63.50 | 64.48 | 1.75 | 2.79% | 62.75 | 69.73 | 232998 | 154594.80 | 27.39% | 1.00 |
| 2026-03-12 | 62.24 | 62.73 | -0.13 | -0.21% | 61.00 | 65.50 | 169703 | 107163.75 | 19.95% | 4.00 |
| 2026-03-11 | 58.31 | 62.86 | 4.66 | 8.01% | 58.00 | 64.35 | 221578 | 137244.80 | 26.05% | 0.00 |
| 2026-03-10 | 58.00 | 58.20 | 0.64 | 1.11% | 57.56 | 60.43 | 105066 | 61751.83 | 12.35% | 0.00 |
| 2026-03-09 | 52.31 | 57.56 | 3.88 | 7.23% | 52.07 | 58.30 | 162296 | 90392.90 | 19.08% | 23.00 |
| 2026-03-06 | 53.00 | 53.68 | 0.42 | 0.79% | 52.61 | 53.99 | 48886 | 26170.96 | 5.75% | 0.00 |
| 2026-03-05 | 54.30 | 53.26 | -0.04 | -0.08% | 52.81 | 55.45 | 68469 | 36862.46 | 8.05% | 0.00 |
| 2026-03-04 | 53.99 | 53.30 | -1.10 | -2.02% | 53.11 | 55.36 | 76123 | 41051.43 | 8.95% | 1.00 |
| 2026-03-03 | 56.02 | 54.40 | -2.34 | -4.12% | 54.24 | 57.39 | 87622 | 48431.45 | 10.30% | 1.00 |
| 2026-03-02 | 57.69 | 56.74 | -1.68 | -2.88% | 56.10 | 58.95 | 103672 | 59182.23 | 12.19% | 0.00 |
| 2026-02-27 | 57.21 | 58.42 | 1.73 | 3.05% | 57.02 | 61.55 | 168301 | 100566.60 | 19.78% | 0.00 |
| 2026-02-26 | 60.66 | 56.69 | -2.89 | -4.85% | 55.62 | 60.98 | 143382 | 81458.39 | 16.85% | 6.00 |
| 2026-02-25 | 58.68 | 59.58 | 0.68 | 1.15% | 57.55 | 62.53 | 148281 | 89454.15 | 17.43% | 1.00 |
| 2026-02-24 | 62.03 | 58.90 | -1.94 | -3.19% | 58.62 | 62.67 | 109665 | 65632.09 | 12.89% | 7.00 |
| 2026-02-13 | 58.00 | 60.84 | 2.62 | 4.50% | 57.60 | 62.32 | 160807 | 97800.37 | 18.90% | 7.00 |
| 2026-02-12 | 56.56 | 58.22 | 0.14 | 0.24% | 55.84 | 58.98 | 138942 | 79897.05 | 16.33% | 16.00 |
| 2026-02-11 | 54.00 | 58.08 | 3.87 | 7.14% | 53.50 | 59.90 | 209782 | 120047.86 | 24.66% | 23.00 |
| 2026-02-10 | 55.17 | 54.21 | -1.24 | -2.24% | 53.45 | 55.30 | 79553 | 43098.76 | 9.35% | 10.00 |
| 2026-02-09 | 58.31 | 55.45 | -1.95 | -3.40% | 55.30 | 58.50 | 143107 | 80307.55 | 16.82% | 0.00 |
| 2026-02-06 | 51.56 | 57.40 | 5.19 | 9.94% | 51.39 | 58.58 | 221585 | 124622.32 | 26.05% | 10.00 |
| 2026-02-05 | 53.15 | 52.21 | -1.53 | -2.85% | 51.80 | 53.66 | 52560 | 27564.18 | 6.18% | 8.00 |
| 2026-02-04 | 53.62 | 53.74 | -0.41 | -0.76% | 52.79 | 54.68 | 66765 | 35761.17 | 7.85% | 6.00 |
| 2026-02-03 | 50.90 | 54.15 | 3.95 | 7.87% | 50.40 | 54.75 | 129325 | 68266.73 | 15.20% | 3.00 |
| 2026-02-02 | 50.54 | 50.20 | -0.62 | -1.22% | 50.19 | 52.30 | 60678 | 31080.07 | 7.13% | 1.00 |
| 2026-01-30 | 50.90 | 50.82 | -0.65 | -1.26% | 49.55 | 51.65 | 68292 | 34608.17 | 8.03% | 8.00 |
| 2026-01-29 | 51.80 | 51.47 | -1.25 | -2.37% | 50.99 | 52.58 | 62208 | 32264.07 | 7.31% | 0.00 |
| 2026-01-28 | 52.14 | 52.72 | -0.05 | -0.09% | 51.30 | 52.81 | 81911 | 42618.09 | 9.63% | 9.00 |
| 2026-01-27 | 54.80 | 52.77 | -0.90 | -1.68% | 50.50 | 55.00 | 120112 | 62435.83 | 14.12% | 0.00 |
| 2026-01-26 | 55.59 | 53.67 | -1.86 | -3.35% | 53.05 | 56.57 | 105637 | 57445.06 | 12.42% | 9.00 |
| 2026-01-23 | 54.21 | 55.53 | 1.32 | 2.43% | 53.73 | 55.75 | 107854 | 59438.36 | 12.68% | 18.00 |
| 2026-01-22 | 55.80 | 54.21 | -1.99 | -3.54% | 53.75 | 56.88 | 124953 | 68009.14 | 14.69% | 8.00 |
| 2026-01-21 | 55.25 | 56.20 | 0.34 | 0.61% | 54.50 | 57.49 | 94237 | 53102.27 | 11.08% | 9.00 |
| 2026-01-20 | 60.40 | 55.86 | -3.64 | -6.12% | 55.52 | 61.25 | 150075 | 86928.59 | 17.64% | 3.00 |
| 2026-01-19 | 58.00 | 59.50 | 0.84 | 1.43% | 57.82 | 61.66 | 143579 | 86095.34 | 16.88% | 2.00 |
| 2026-01-16 | 57.69 | 58.66 | -0.17 | -0.29% | 57.69 | 60.98 | 157424 | 92866.32 | 18.51% | 3.00 |
| 2026-01-15 | 56.03 | 58.83 | 1.68 | 2.94% | 56.02 | 61.00 | 207569 | 123241.26 | 24.40% | 2.00 |
| 2026-01-14 | 57.32 | 57.15 | -1.37 | -2.34% | 56.12 | 58.97 | 165942 | 95605.82 | 19.51% | 8.00 |
| 2026-01-13 | 59.07 | 58.52 | -0.76 | -1.28% | 57.22 | 60.94 | 205442 | 121502.25 | 24.15% | 8.00 |
| 2026-01-12 | 60.20 | 59.28 | -0.16 | -0.27% | 59.26 | 61.99 | 178529 | 107430.00 | 20.99% | 20.00 |
| 2026-01-09 | 59.55 | 59.44 | -0.86 | -1.43% | 58.99 | 60.89 | 135384 | 81204.62 | 15.91% | 3.00 |
| 2026-01-08 | 61.25 | 60.30 | -1.85 | -2.98% | 59.66 | 62.70 | 176949 | 107953.83 | 20.80% | 7.00 |
| 2026-01-07 | 62.95 | 62.15 | -3.77 | -5.72% | 61.50 | 64.84 | 237658 | 149210.61 | 27.94% | 23.00 |
| 2026-01-06 | 71.20 | 65.92 | -2.58 | -3.77% | 65.61 | 71.50 | 310904 | 210562.25 | 36.55% | 3.00 |
| 2026-01-05 | 66.21 | 68.50 | 4.09 | 6.35% | 65.65 | 70.80 | 318908 | 218567.17 | 37.49% | 0.00 |
| 2025-12-31 | 68.53 | 64.41 | -4.10 | -5.98% | 64.06 | 68.60 | 216076 | 142094.16 | 25.40% | 0.00 |
| 2025-12-30 | 65.99 | 68.51 | 1.15 | 1.71% | 62.16 | 71.39 | 329171 | 220281.70 | 38.69% | 0.00 |
| 2025-12-29 | 72.00 | 67.36 | -4.64 | -6.44% | 64.76 | 72.99 | 341691 | 231843.50 | 40.17% | 21.00 |
| 2025-12-26 | 63.92 | 72.00 | 12.00 | 20.00% | 60.00 | 72.00 | 414127 | 275212.44 | 48.68% | 3.00 |
| 2025-12-25 | 57.93 | 60.00 | 0.28 | 0.47% | 57.20 | 60.80 | 164982 | 97798.00 | 19.39% | 2.00 |
| 2025-12-24 | 61.06 | 59.72 | -0.14 | -0.23% | 58.41 | 63.16 | 242376 | 147014.81 | 28.49% | 0.00 |
| 2025-12-23 | 55.39 | 59.86 | 3.66 | 6.51% | 55.16 | 62.60 | 261965 | 155005.11 | 30.79% | 2.00 |
| 2025-12-22 | 55.76 | 56.20 | 0.60 | 1.08% | 55.44 | 57.56 | 87776 | 49377.27 | 10.32% | 2.00 |
| 2025-12-19 | 55.84 | 55.60 | -0.80 | -1.42% | 54.82 | 56.76 | 132892 | 73930.30 | 15.62% | 0.00 |
| 2025-12-18 | 58.64 | 56.40 | -4.46 | -7.33% | 56.01 | 60.60 | 183234 | 105978.78 | 21.54% | 0.00 |
| 2025-12-17 | 58.66 | 60.86 | 3.03 | 5.24% | 58.58 | 62.90 | 224832 | 136163.27 | 26.43% | 4.00 |
| 2025-12-16 | 59.01 | 57.83 | -1.69 | -2.84% | 56.65 | 59.80 | 102604 | 59360.08 | 12.06% | 5.00 |
| 2025-12-15 | 60.08 | 59.52 | -0.28 | -0.47% | 58.87 | 61.25 | 117652 | 70525.65 | 13.83% | 3.00 |
| 2025-12-12 | 62.19 | 59.80 | -3.60 | -5.68% | 58.00 | 63.40 | 242213 | 146500.16 | 28.47% | 15.00 |
| 2025-12-11 | 66.51 | 63.40 | -2.25 | -3.43% | 62.71 | 68.80 | 248046 | 163106.16 | 29.16% | 5.00 |
| 2025-12-10 | 64.27 | 65.65 | 0.76 | 1.17% | 62.30 | 69.58 | 249499 | 166182.83 | 29.33% | 81.00 |
| 2025-12-09 | 67.32 | 64.89 | -1.06 | -1.61% | 64.08 | 67.48 | 137211 | 89243.40 | 16.13% | 1.00 |
| 2025-12-08 | 67.80 | 65.95 | -0.46 | -0.69% | 63.00 | 67.80 | 168305 | 109689.30 | 19.78% | 10.00 |
| 2025-12-05 | 64.06 | 66.41 | -2.62 | -3.80% | 62.16 | 67.43 | 195941 | 127542.84 | 23.03% | 4.00 |
| 2025-12-04 | 70.25 | 69.03 | -1.47 | -2.09% | 68.37 | 73.25 | 153532 | 108018.99 | 18.05% | 5.00 |
| 2025-12-03 | 73.77 | 70.50 | -2.25 | -3.09% | 68.00 | 74.39 | 218588 | 155579.22 | 25.70% | 1.00 |
| 2025-12-02 | 76.50 | 72.75 | -3.33 | -4.38% | 71.65 | 77.40 | 268219 | 198271.03 | 31.53% | 12.00 |
| 2025-12-01 | 80.01 | 76.08 | -4.54 | -5.63% | 74.80 | 88.00 | 323633 | 261158.91 | 38.04% | 12.00 |
| 2025-11-28 | 75.02 | 80.62 | 5.49 | 7.31% | 75.02 | 85.90 | 334701 | 272464.16 | 39.34% | 35.00 |
| 2025-11-27 | 62.00 | 75.13 | 12.52 | 20.00% | 61.40 | 75.13 | 339327 | 235160.42 | 39.89% | 6.00 |
| 2025-11-26 | 59.03 | 62.61 | 3.58 | 6.06% | 58.54 | 67.22 | 285467 | 178713.67 | 33.56% | 18.00 |
| 2025-11-25 | 57.92 | 59.03 | 2.37 | 4.18% | 54.03 | 61.03 | 235344 | 135875.92 | 27.67% | 7.00 |
| 2025-11-24 | 54.99 | 56.66 | 2.42 | 4.46% | 52.54 | 58.70 | 200712 | 111398.45 | 23.59% | 64.00 |
| 2025-11-21 | 60.55 | 54.24 | -9.50 | -14.90% | 52.31 | 62.80 | 276980 | 159330.30 | 32.56% | 23.00 |
海科新源(301292)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。
