| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 67.67 | 63.74 | -5.25 | -7.61% | 63.00 | 73.00 | 223035 | 150778.88 | 26.22% | 53.00 |
| 2025-11-19 | 67.99 | 68.99 | 2.95 | 4.47% | 65.31 | 71.00 | 234387 | 160987.50 | 27.55% | 37.00 |
| 2025-11-18 | 74.00 | 66.04 | -11.08 | -14.37% | 63.18 | 75.39 | 265814 | 183606.91 | 31.25% | 73.00 |
| 2025-11-17 | 70.00 | 77.12 | 4.42 | 6.08% | 65.58 | 79.77 | 282574 | 206328.33 | 33.22% | 54.00 |
| 2025-11-14 | 69.00 | 72.70 | 3.48 | 5.03% | 65.01 | 80.03 | 304055 | 223612.67 | 35.74% | 3.00 |
| 2025-11-13 | 61.00 | 69.22 | 11.54 | 20.01% | 60.58 | 69.22 | 276724 | 183650.97 | 32.53% | 44.00 |
| 2025-11-12 | 55.61 | 57.68 | 1.03 | 1.82% | 50.18 | 59.68 | 298539 | 166576.53 | 35.09% | 2.00 |
| 2025-11-11 | 46.51 | 56.65 | 8.15 | 16.80% | 46.51 | 57.75 | 333377 | 176460.08 | 39.19% | 1.00 |
| 2025-11-10 | 45.31 | 48.50 | 6.08 | 14.33% | 43.94 | 50.85 | 372626 | 175966.17 | 43.80% | 1.00 |
| 2025-11-07 | 40.78 | 42.42 | 3.97 | 10.33% | 38.75 | 44.18 | 383547 | 158371.09 | 45.09% | 1.00 |
| 2025-11-06 | 34.03 | 38.45 | 5.37 | 16.23% | 33.56 | 39.52 | 417189 | 153108.59 | 49.04% | 1.00 |
| 2025-11-05 | 30.54 | 33.08 | 1.08 | 3.38% | 29.71 | 34.10 | 316928 | 100816.19 | 37.26% | 7.00 |
| 2025-11-04 | 31.01 | 32.00 | 0.77 | 2.47% | 31.01 | 34.22 | 312678 | 101650.67 | 36.76% | 28.00 |
| 2025-11-03 | 32.50 | 31.23 | -5.02 | -13.85% | 30.25 | 33.20 | 375923 | 117476.63 | 44.19% | 19.00 |
| 2025-10-31 | 32.28 | 36.25 | 5.45 | 17.69% | 32.28 | 36.96 | 470808 | 168248.05 | 55.34% | 2.00 |
| 2025-10-30 | 27.44 | 30.80 | 3.09 | 11.15% | 27.37 | 33.25 | 404781 | 123965.20 | 47.58% | 12.00 |
| 2025-10-29 | 27.71 | 27.71 | -0.50 | -1.77% | 27.12 | 28.80 | 214998 | 59459.87 | 25.27% | 9.00 |
| 2025-10-28 | 26.80 | 28.21 | 0.92 | 3.37% | 26.55 | 29.46 | 272956 | 76105.27 | 32.09% | 0.00 |
| 2025-10-27 | 26.52 | 27.29 | 1.29 | 4.96% | 26.42 | 29.49 | 274601 | 75910.99 | 32.28% | 16.00 |
| 2025-10-24 | 26.92 | 26.00 | -0.98 | -3.63% | 25.68 | 27.48 | 174990 | 45876.14 | 20.57% | 6.00 |
| 2025-10-23 | 26.80 | 26.98 | -0.58 | -2.10% | 26.00 | 27.30 | 195511 | 51936.89 | 22.98% | 0.00 |
| 2025-10-22 | 29.10 | 27.56 | -1.73 | -5.91% | 27.11 | 29.10 | 221139 | 61334.17 | 26.00% | 19.00 |
| 2025-10-21 | 30.29 | 29.29 | -1.93 | -6.18% | 28.78 | 31.45 | 337210 | 100588.55 | 39.64% | 0.00 |
| 2025-10-20 | 27.10 | 31.22 | 5.20 | 19.98% | 26.42 | 31.22 | 183311 | 53496.09 | 21.55% | 0.00 |
| 2025-10-17 | 26.01 | 26.02 | 0.02 | 0.08% | 25.97 | 27.48 | 219385 | 58608.25 | 25.79% | 0.00 |
| 2025-10-16 | 26.01 | 26.00 | -0.89 | -3.31% | 25.99 | 28.76 | 274245 | 74748.48 | 32.24% | 0.00 |
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。
