| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.10 | 4.13 | 0.06 | 1.47% | 4.07 | 4.20 | 140191 | 5791.99 | 2.21% |
| 2026-02-02 | 4.14 | 4.07 | -0.02 | -0.49% | 4.07 | 4.18 | 176806 | 7305.10 | 2.79% |
| 2026-01-30 | 4.10 | 4.09 | -0.03 | -0.73% | 4.03 | 4.15 | 184026 | 7523.32 | 2.90% |
| 2026-01-29 | 4.13 | 4.12 | -0.01 | -0.24% | 4.07 | 4.22 | 173580 | 7198.08 | 2.74% |
| 2026-01-28 | 4.13 | 4.13 | 0.00 | 0.00% | 4.11 | 4.24 | 183576 | 7635.18 | 2.89% |
| 2026-01-27 | 4.21 | 4.13 | -0.04 | -0.96% | 4.05 | 4.22 | 211725 | 8705.47 | 3.34% |
| 2026-01-26 | 4.30 | 4.17 | -0.18 | -4.14% | 4.16 | 4.33 | 291491 | 12299.56 | 4.60% |
| 2026-01-23 | 4.37 | 4.35 | -0.02 | -0.46% | 4.32 | 4.37 | 118591 | 5151.21 | 1.87% |
| 2026-01-22 | 4.30 | 4.37 | 0.07 | 1.63% | 4.28 | 4.37 | 119853 | 5205.20 | 1.89% |
| 2026-01-21 | 4.29 | 4.30 | 0.01 | 0.23% | 4.23 | 4.31 | 132210 | 5665.74 | 2.08% |
| 2026-01-20 | 4.22 | 4.29 | 0.01 | 0.23% | 4.20 | 4.32 | 196213 | 8374.00 | 3.09% |
| 2026-01-19 | 4.23 | 4.28 | 0.05 | 1.18% | 4.18 | 4.29 | 136563 | 5822.35 | 2.15% |
| 2026-01-16 | 4.24 | 4.23 | 0.01 | 0.24% | 4.18 | 4.27 | 114836 | 4846.63 | 1.81% |
| 2026-01-15 | 4.25 | 4.22 | -0.04 | -0.94% | 4.20 | 4.27 | 111193 | 4698.78 | 1.75% |
| 2026-01-14 | 4.26 | 4.26 | 0.01 | 0.24% | 4.17 | 4.35 | 168036 | 7163.47 | 2.65% |
| 2026-01-13 | 4.24 | 4.25 | 0.01 | 0.24% | 4.19 | 4.33 | 193381 | 8229.40 | 3.05% |
| 2026-01-12 | 4.27 | 4.24 | -0.03 | -0.70% | 4.20 | 4.27 | 172109 | 7287.52 | 2.71% |
| 2026-01-09 | 4.27 | 4.27 | -0.02 | -0.47% | 4.21 | 4.30 | 173981 | 7391.93 | 2.74% |
| 2026-01-08 | 4.16 | 4.29 | 0.12 | 2.88% | 4.11 | 4.30 | 228011 | 9646.47 | 3.59% |
| 2026-01-07 | 4.09 | 4.17 | 0.08 | 1.96% | 4.07 | 4.22 | 260645 | 10874.05 | 4.11% |
| 2026-01-06 | 4.06 | 4.09 | 0.04 | 0.99% | 4.02 | 4.14 | 183390 | 7512.04 | 2.89% |
| 2026-01-05 | 4.07 | 4.05 | -0.01 | -0.25% | 4.03 | 4.12 | 173552 | 7062.20 | 2.74% |
| 2025-12-31 | 4.02 | 4.06 | 0.04 | 1.00% | 3.96 | 4.09 | 171033 | 6911.70 | 2.70% |
| 2025-12-30 | 4.04 | 4.02 | -0.04 | -0.99% | 3.99 | 4.10 | 153910 | 6208.01 | 2.43% |
| 2025-12-29 | 4.05 | 4.06 | 0.02 | 0.50% | 4.00 | 4.09 | 122978 | 4977.12 | 1.94% |
| 2025-12-26 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.08 | 133940 | 5422.15 | 2.11% |
| 2025-12-25 | 3.98 | 4.05 | 0.06 | 1.50% | 3.96 | 4.05 | 129472 | 5190.93 | 2.04% |
| 2025-12-24 | 3.97 | 3.99 | 0.02 | 0.50% | 3.95 | 4.02 | 123578 | 4931.89 | 1.95% |
| 2025-12-23 | 4.02 | 3.97 | -0.08 | -1.98% | 3.96 | 4.07 | 140751 | 5617.77 | 2.22% |
| 2025-12-22 | 4.05 | 4.05 | 0.00 | 0.00% | 4.03 | 4.10 | 135223 | 5491.78 | 2.13% |
| 2025-12-19 | 3.95 | 4.05 | 0.12 | 3.05% | 3.91 | 4.06 | 194441 | 7799.72 | 3.07% |
| 2025-12-18 | 3.89 | 3.93 | 0.03 | 0.77% | 3.87 | 3.99 | 139299 | 5492.58 | 2.20% |
| 2025-12-17 | 3.89 | 3.90 | 0.00 | 0.00% | 3.83 | 3.92 | 192945 | 7489.01 | 3.04% |
| 2025-12-16 | 3.99 | 3.90 | -0.06 | -1.52% | 3.87 | 4.00 | 154154 | 6033.31 | 2.43% |
| 2025-12-15 | 3.91 | 3.96 | 0.06 | 1.54% | 3.85 | 4.01 | 217790 | 8605.99 | 3.43% |
| 2025-12-12 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 3.99 | 199734 | 7878.81 | 3.15% |
| 2025-12-11 | 4.10 | 3.95 | -0.16 | -3.89% | 3.94 | 4.10 | 307812 | 12311.56 | 4.85% |
| 2025-12-10 | 4.06 | 4.11 | 0.04 | 0.98% | 4.02 | 4.17 | 426262 | 17469.49 | 6.72% |
| 2025-12-09 | 4.05 | 4.07 | -0.22 | -5.13% | 4.01 | 4.19 | 775705 | 31600.15 | 12.23% |
| 2025-12-08 | 4.29 | 4.29 | -0.48 | -10.06% | 4.29 | 4.29 | 75192 | 3225.74 | 1.19% |
| 2025-12-05 | 4.73 | 4.77 | 0.02 | 0.42% | 4.65 | 4.79 | 154943 | 7309.28 | 2.44% |
| 2025-12-04 | 4.80 | 4.75 | -0.09 | -1.86% | 4.67 | 4.89 | 208016 | 9931.67 | 3.28% |
| 2025-12-03 | 4.87 | 4.84 | 0.04 | 0.83% | 4.79 | 4.95 | 216510 | 10497.73 | 3.41% |
| 2025-12-02 | 4.74 | 4.80 | 0.05 | 1.05% | 4.62 | 4.83 | 142272 | 6751.99 | 2.24% |
| 2025-12-01 | 4.79 | 4.75 | -0.02 | -0.42% | 4.72 | 4.83 | 118936 | 5677.29 | 1.87% |
| 2025-11-28 | 4.67 | 4.77 | 0.08 | 1.71% | 4.63 | 4.79 | 152679 | 7206.31 | 2.41% |
| 2025-11-27 | 4.66 | 4.69 | -0.05 | -1.05% | 4.48 | 4.72 | 295951 | 13585.80 | 4.67% |
| 2025-11-26 | 4.83 | 4.74 | -0.08 | -1.66% | 4.73 | 4.86 | 210011 | 10034.36 | 3.31% |
| 2025-11-25 | 4.82 | 4.82 | 0.07 | 1.47% | 4.73 | 4.87 | 148714 | 7178.69 | 2.34% |
| 2025-11-24 | 4.72 | 4.75 | 0.04 | 0.85% | 4.68 | 4.81 | 153729 | 7320.43 | 2.42% |
| 2025-11-21 | 4.95 | 4.71 | -0.24 | -4.85% | 4.68 | 5.02 | 197046 | 9476.92 | 3.11% |
| 2025-11-20 | 5.04 | 4.95 | -0.04 | -0.80% | 4.86 | 5.04 | 139399 | 6883.29 | 2.20% |
| 2025-11-19 | 5.12 | 4.99 | -0.14 | -2.73% | 4.95 | 5.16 | 192647 | 9646.13 | 3.04% |
| 2025-11-18 | 5.35 | 5.13 | -0.22 | -4.11% | 5.05 | 5.36 | 283861 | 14584.12 | 4.47% |
| 2025-11-17 | 5.28 | 5.35 | 0.06 | 1.13% | 5.18 | 5.42 | 284157 | 15070.75 | 4.48% |
| 2025-11-14 | 5.30 | 5.29 | -0.06 | -1.12% | 5.29 | 5.43 | 231815 | 12396.27 | 3.65% |
| 2025-11-13 | 5.32 | 5.35 | 0.08 | 1.52% | 5.20 | 5.43 | 289958 | 15495.94 | 4.57% |
| 2025-11-12 | 5.39 | 5.27 | -0.09 | -1.68% | 5.22 | 5.41 | 343516 | 18200.96 | 5.42% |
| 2025-11-11 | 5.37 | 5.36 | -0.02 | -0.37% | 5.26 | 5.68 | 641223 | 34628.61 | 10.11% |
| 2025-11-10 | 4.90 | 5.38 | 0.49 | 10.02% | 4.84 | 5.38 | 574329 | 29911.13 | 9.05% |
| 2025-11-07 | 4.92 | 4.89 | -0.07 | -1.41% | 4.87 | 4.95 | 269252 | 13178.54 | 4.24% |
| 2025-11-06 | 4.93 | 4.96 | 0.02 | 0.40% | 4.80 | 5.07 | 456749 | 22483.10 | 7.20% |
| 2025-11-05 | 4.72 | 4.94 | 0.18 | 3.78% | 4.70 | 5.24 | 633183 | 31775.09 | 9.98% |
| 2025-11-04 | 4.78 | 4.76 | -0.04 | -0.83% | 4.71 | 4.82 | 193390 | 9196.04 | 3.05% |
| 2025-11-03 | 4.74 | 4.80 | 0.08 | 1.69% | 4.64 | 4.81 | 241438 | 11443.63 | 3.81% |
| 2025-10-31 | 4.51 | 4.72 | 0.27 | 6.07% | 4.48 | 4.78 | 399305 | 18516.21 | 6.29% |
| 2025-10-30 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.56 | 136507 | 6121.40 | 2.15% |
| 2025-10-29 | 4.45 | 4.47 | 0.00 | 0.00% | 4.36 | 4.47 | 156055 | 6887.05 | 2.46% |
| 2025-10-28 | 4.46 | 4.47 | 0.00 | 0.00% | 4.43 | 4.53 | 137763 | 6157.25 | 2.17% |
| 2025-10-27 | 4.45 | 4.47 | 0.02 | 0.45% | 4.38 | 4.49 | 119786 | 5323.17 | 1.89% |
| 2025-10-24 | 4.48 | 4.45 | -0.05 | -1.11% | 4.40 | 4.52 | 126691 | 5626.79 | 2.00% |
| 2025-10-23 | 4.51 | 4.50 | -0.02 | -0.44% | 4.42 | 4.53 | 145344 | 6497.73 | 2.29% |
| 2025-10-22 | 4.48 | 4.52 | 0.04 | 0.89% | 4.46 | 4.56 | 152876 | 6899.65 | 2.41% |
| 2025-10-21 | 4.34 | 4.48 | 0.14 | 3.23% | 4.30 | 4.48 | 174616 | 7721.29 | 2.75% |
| 2025-10-20 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.36 | 120307 | 5198.98 | 1.90% |
| 2025-10-17 | 4.36 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 142536 | 6202.80 | 2.25% |
| 2025-10-16 | 4.39 | 4.37 | -0.02 | -0.46% | 4.34 | 4.43 | 131975 | 5775.82 | 2.08% |
| 2025-10-15 | 4.47 | 4.39 | -0.08 | -1.79% | 4.36 | 4.51 | 195451 | 8615.65 | 3.08% |
| 2025-10-14 | 4.32 | 4.47 | 0.14 | 3.23% | 4.32 | 4.51 | 278610 | 12318.03 | 4.39% |
| 2025-10-13 | 4.11 | 4.33 | 0.10 | 2.36% | 4.05 | 4.38 | 273917 | 11622.51 | 4.32% |
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。
