| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.59 | 3.62 | 0.03 | 0.84% | 3.45 | 3.74 | 297622 | 10684.41 | 4.69% |
| 2025-05-22 | 3.52 | 3.59 | 0.09 | 2.57% | 3.46 | 3.68 | 291247 | 10443.82 | 4.59% |
| 2025-05-21 | 3.55 | 3.50 | -0.02 | -0.57% | 3.49 | 3.68 | 270282 | 9581.55 | 4.26% |
| 2025-05-20 | 3.64 | 3.52 | -0.14 | -3.83% | 3.50 | 3.64 | 505899 | 17951.86 | 7.98% |
| 2025-05-19 | 3.37 | 3.66 | 0.33 | 9.91% | 3.32 | 3.66 | 391324 | 14107.36 | 6.17% |
| 2025-05-16 | 3.33 | 3.33 | 0.00 | 0.00% | 3.27 | 3.36 | 102748 | 3403.75 | 1.62% |
| 2025-05-15 | 3.25 | 3.33 | 0.08 | 2.46% | 3.25 | 3.37 | 147765 | 4899.14 | 2.33% |
| 2025-05-14 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.26 | 70093 | 2268.43 | 1.10% |
| 2025-05-13 | 3.24 | 3.23 | -0.01 | -0.31% | 3.21 | 3.30 | 106496 | 3449.66 | 1.68% |
| 2025-05-12 | 3.29 | 3.24 | -0.05 | -1.52% | 3.20 | 3.30 | 113900 | 3679.17 | 1.80% |
| 2025-05-09 | 3.24 | 3.29 | 0.05 | 1.54% | 3.20 | 3.33 | 155448 | 5078.49 | 2.45% |
| 2025-05-08 | 3.16 | 3.24 | 0.08 | 2.53% | 3.12 | 3.27 | 179461 | 5749.49 | 2.83% |
| 2025-05-07 | 3.13 | 3.16 | 0.05 | 1.61% | 3.13 | 3.27 | 185707 | 5903.23 | 2.93% |
| 2025-05-06 | 3.04 | 3.11 | 0.11 | 3.67% | 3.02 | 3.11 | 166952 | 5129.84 | 2.63% |
| 2025-04-30 | 3.07 | 3.00 | -0.10 | -3.23% | 2.98 | 3.15 | 212990 | 6463.30 | 3.36% |
| 2025-04-29 | 2.94 | 3.10 | 0.16 | 5.44% | 2.91 | 3.12 | 236217 | 7186.89 | 3.72% |
| 2025-04-28 | 3.00 | 2.94 | -0.06 | -2.00% | 2.93 | 3.14 | 184914 | 5572.69 | 2.92% |
| 2025-04-25 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.10 | 131697 | 4005.58 | 2.08% |
| 2025-04-24 | 2.96 | 3.03 | 0.07 | 2.36% | 2.95 | 3.04 | 152127 | 4583.50 | 2.40% |
| 2025-04-23 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.03 | 100074 | 2985.51 | 1.58% |
| 2025-04-22 | 2.96 | 3.02 | 0.05 | 1.68% | 2.95 | 3.04 | 108425 | 3263.34 | 1.71% |
| 2025-04-21 | 2.97 | 2.97 | 0.00 | 0.00% | 2.89 | 2.98 | 76295 | 2244.86 | 1.20% |
| 2025-04-18 | 2.93 | 2.97 | 0.05 | 1.71% | 2.90 | 3.00 | 99430 | 2935.98 | 1.57% |
| 2025-04-17 | 2.81 | 2.92 | 0.08 | 2.82% | 2.80 | 2.95 | 74665 | 2175.02 | 1.18% |
| 2025-04-16 | 2.87 | 2.84 | -0.04 | -1.39% | 2.78 | 2.89 | 60935 | 1726.07 | 0.96% |
| 2025-04-15 | 2.85 | 2.88 | 0.01 | 0.35% | 2.82 | 2.89 | 65276 | 1867.77 | 1.03% |
| 2025-04-14 | 2.82 | 2.87 | 0.06 | 2.14% | 2.82 | 2.91 | 65958 | 1900.56 | 1.04% |
| 2025-04-11 | 2.74 | 2.81 | 0.05 | 1.81% | 2.73 | 2.83 | 79068 | 2197.17 | 1.25% |
| 2025-04-10 | 2.67 | 2.76 | 0.14 | 5.34% | 2.67 | 2.81 | 113866 | 3131.05 | 1.80% |
| 2025-04-09 | 2.51 | 2.62 | 0.08 | 3.15% | 2.37 | 2.66 | 108550 | 2742.12 | 1.71% |
| 2025-04-08 | 2.56 | 2.54 | -0.12 | -4.51% | 2.48 | 2.63 | 147379 | 3755.75 | 2.32% |
| 2025-04-07 | 2.85 | 2.66 | -0.29 | -9.83% | 2.66 | 2.85 | 101257 | 2739.08 | 1.60% |
| 2025-04-03 | 2.88 | 2.95 | 0.05 | 1.72% | 2.87 | 2.96 | 75901 | 2218.13 | 1.20% |
| 2025-04-02 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.93 | 43988 | 1277.61 | 0.69% |
| 2025-04-01 | 2.86 | 2.90 | 0.06 | 2.11% | 2.85 | 2.95 | 63112 | 1836.67 | 0.99% |
| 2025-03-31 | 2.91 | 2.84 | -0.09 | -3.07% | 2.84 | 2.92 | 81606 | 2343.60 | 1.29% |
| 2025-03-28 | 3.00 | 2.93 | -0.07 | -2.33% | 2.92 | 3.00 | 89338 | 2634.99 | 1.41% |
| 2025-03-27 | 2.98 | 3.00 | 0.00 | 0.00% | 2.92 | 3.02 | 122240 | 3636.83 | 1.93% |
| 2025-03-26 | 2.87 | 3.00 | 0.13 | 4.53% | 2.86 | 3.00 | 147822 | 4390.45 | 2.33% |
| 2025-03-25 | 2.95 | 2.87 | -0.07 | -2.38% | 2.80 | 2.96 | 139818 | 4001.09 | 2.20% |
| 2025-03-24 | 3.13 | 2.94 | -0.19 | -6.07% | 2.90 | 3.14 | 164852 | 4944.43 | 2.60% |
| 2025-03-21 | 3.10 | 3.13 | 0.02 | 0.64% | 3.09 | 3.15 | 108582 | 3386.44 | 1.71% |
| 2025-03-20 | 3.05 | 3.11 | 0.04 | 1.30% | 3.05 | 3.13 | 83881 | 2598.55 | 1.32% |
| 2025-03-19 | 3.07 | 3.07 | -0.02 | -0.65% | 3.04 | 3.11 | 66325 | 2032.99 | 1.05% |
| 2025-03-18 | 3.13 | 3.09 | -0.03 | -0.96% | 3.07 | 3.14 | 78526 | 2428.65 | 1.24% |
| 2025-03-17 | 3.08 | 3.12 | 0.03 | 0.97% | 3.08 | 3.15 | 97115 | 3030.76 | 1.53% |
| 2025-03-14 | 3.04 | 3.09 | 0.04 | 1.31% | 3.04 | 3.10 | 113704 | 3495.24 | 1.79% |
| 2025-03-13 | 3.04 | 3.05 | 0.00 | 0.00% | 2.99 | 3.06 | 89414 | 2698.60 | 1.41% |
| 2025-03-12 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 64757 | 1972.52 | 1.02% |
| 2025-03-11 | 3.05 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 65968 | 1995.84 | 1.04% |
| 2025-03-10 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.07 | 87261 | 2652.34 | 1.38% |
| 2025-03-07 | 3.06 | 3.02 | -0.04 | -1.31% | 3.01 | 3.09 | 112474 | 3428.89 | 1.77% |
| 2025-03-06 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 80459 | 2464.83 | 1.27% |
| 2025-03-05 | 3.05 | 3.07 | 0.02 | 0.66% | 2.90 | 3.08 | 133066 | 4016.86 | 2.10% |
| 2025-03-04 | 3.01 | 3.05 | 0.02 | 0.66% | 2.99 | 3.06 | 59834 | 1804.82 | 0.94% |
| 2025-03-03 | 3.01 | 3.03 | 0.02 | 0.66% | 3.01 | 3.11 | 100271 | 3056.99 | 1.58% |
| 2025-02-28 | 3.05 | 3.01 | -0.05 | -1.63% | 3.00 | 3.07 | 71222 | 2152.87 | 1.12% |
| 2025-02-27 | 3.05 | 3.06 | 0.00 | 0.00% | 3.01 | 3.10 | 110126 | 3372.06 | 1.74% |
| 2025-02-26 | 2.98 | 3.06 | 0.07 | 2.34% | 2.98 | 3.06 | 88475 | 2686.52 | 1.39% |
| 2025-02-25 | 2.97 | 2.99 | -0.01 | -0.33% | 2.96 | 3.06 | 77817 | 2343.12 | 1.23% |
| 2025-02-24 | 2.95 | 3.00 | 0.04 | 1.35% | 2.93 | 3.03 | 92354 | 2767.26 | 1.46% |
| 2025-02-21 | 2.99 | 2.96 | -0.03 | -1.00% | 2.91 | 3.00 | 87365 | 2570.79 | 1.38% |
| 2025-02-20 | 2.93 | 2.99 | 0.05 | 1.70% | 2.93 | 2.99 | 63140 | 1872.60 | 1.00% |
| 2025-02-19 | 2.93 | 2.94 | 0.03 | 1.03% | 2.91 | 2.97 | 51931 | 1526.25 | 0.82% |
| 2025-02-18 | 3.00 | 2.91 | -0.09 | -3.00% | 2.91 | 3.01 | 92649 | 2728.42 | 1.46% |
| 2025-02-17 | 2.95 | 3.00 | 0.05 | 1.69% | 2.92 | 3.02 | 79823 | 2376.30 | 1.26% |
| 2025-02-14 | 2.97 | 2.95 | 0.00 | 0.00% | 2.92 | 2.97 | 67551 | 1988.34 | 1.06% |
| 2025-02-13 | 2.97 | 2.95 | -0.01 | -0.34% | 2.93 | 2.98 | 83950 | 2483.92 | 1.32% |
| 2025-02-12 | 3.01 | 2.96 | -0.04 | -1.33% | 2.95 | 3.02 | 109569 | 3258.34 | 1.73% |
| 2025-02-11 | 2.99 | 3.00 | 0.01 | 0.33% | 2.95 | 3.02 | 63037 | 1881.86 | 0.99% |
| 2025-02-10 | 2.96 | 2.99 | 0.05 | 1.70% | 2.95 | 2.99 | 73227 | 2176.00 | 1.15% |
| 2025-02-07 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.98 | 102377 | 3016.33 | 1.61% |
| 2025-02-06 | 2.93 | 2.93 | 0.00 | 0.00% | 2.85 | 2.95 | 92467 | 2686.44 | 1.46% |
| 2025-02-05 | 2.87 | 2.93 | 0.07 | 2.45% | 2.85 | 2.93 | 67637 | 1960.57 | 1.07% |
| 2025-01-27 | 2.88 | 2.86 | 0.00 | 0.00% | 2.86 | 2.94 | 64526 | 1871.59 | 1.02% |
| 2025-01-24 | 2.88 | 2.86 | 0.00 | 0.00% | 2.83 | 2.88 | 60334 | 1724.63 | 0.95% |
| 2025-01-23 | 2.91 | 2.86 | -0.01 | -0.35% | 2.86 | 2.93 | 75404 | 2178.72 | 1.19% |
| 2025-01-22 | 2.90 | 2.87 | -0.04 | -1.37% | 2.84 | 2.93 | 101395 | 2910.74 | 1.60% |
| 2025-01-21 | 2.99 | 2.91 | -0.08 | -2.68% | 2.90 | 3.01 | 109618 | 3223.62 | 1.73% |
| 2025-01-20 | 2.94 | 2.99 | 0.05 | 1.70% | 2.88 | 3.04 | 150052 | 4458.12 | 2.37% |
海泰发展(600082)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。
