| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.99 | 6.03 | -0.04 | -0.66% | 5.96 | 6.15 | 97895 | 5930.21 | 2.20% |
| 2025-04-02 | 5.99 | 6.07 | 0.05 | 0.83% | 5.96 | 6.30 | 139184 | 8501.92 | 3.13% |
| 2025-04-01 | 6.05 | 6.02 | 0.09 | 1.52% | 5.98 | 6.12 | 91218 | 5515.11 | 2.05% |
| 2025-03-31 | 6.15 | 5.93 | -0.31 | -4.97% | 5.90 | 6.16 | 160529 | 9595.34 | 3.61% |
| 2025-03-28 | 6.50 | 6.24 | -0.35 | -5.31% | 6.24 | 6.52 | 160326 | 10208.04 | 3.60% |
| 2025-03-27 | 6.28 | 6.59 | 0.29 | 4.60% | 6.24 | 6.79 | 245166 | 16112.29 | 5.51% |
| 2025-03-26 | 6.30 | 6.30 | -0.03 | -0.47% | 6.22 | 6.36 | 120502 | 7592.08 | 2.71% |
| 2025-03-25 | 6.27 | 6.33 | 0.04 | 0.64% | 6.13 | 6.43 | 180590 | 11352.68 | 4.06% |
| 2025-03-24 | 6.45 | 6.29 | -0.22 | -3.38% | 6.08 | 6.53 | 223942 | 14053.47 | 5.03% |
| 2025-03-21 | 6.75 | 6.51 | -0.24 | -3.56% | 6.48 | 6.85 | 216604 | 14384.17 | 4.87% |
| 2025-03-20 | 6.90 | 6.75 | -0.20 | -2.88% | 6.73 | 6.90 | 202667 | 13767.41 | 4.55% |
| 2025-03-19 | 6.88 | 6.95 | 0.03 | 0.43% | 6.74 | 7.02 | 265317 | 18206.64 | 5.96% |
| 2025-03-18 | 7.20 | 6.92 | -0.29 | -4.02% | 6.81 | 7.20 | 405894 | 28114.67 | 9.12% |
| 2025-03-17 | 7.36 | 7.21 | -0.24 | -3.22% | 7.13 | 7.40 | 389539 | 28189.13 | 8.75% |
| 2025-03-14 | 7.22 | 7.45 | 0.10 | 1.36% | 7.13 | 7.72 | 508151 | 38075.83 | 11.42% |
| 2025-03-13 | 7.20 | 7.35 | 0.15 | 2.08% | 7.14 | 7.70 | 467447 | 34669.80 | 10.50% |
| 2025-03-12 | 7.43 | 7.20 | -0.22 | -2.96% | 7.17 | 7.52 | 478327 | 34896.80 | 10.75% |
| 2025-03-11 | 6.72 | 7.42 | 0.48 | 6.92% | 6.72 | 7.56 | 589238 | 42258.80 | 13.24% |
| 2025-03-10 | 6.63 | 6.94 | 0.00 | 0.00% | 6.58 | 7.33 | 572258 | 39499.50 | 12.86% |
| 2025-03-07 | 6.41 | 6.94 | 0.47 | 7.26% | 6.35 | 7.12 | 709033 | 48565.78 | 15.93% |
| 2025-03-06 | 6.33 | 6.47 | 0.11 | 1.73% | 6.20 | 6.52 | 330447 | 21118.06 | 7.43% |
| 2025-03-05 | 6.50 | 6.36 | -0.32 | -4.79% | 6.25 | 6.59 | 372194 | 23670.53 | 8.36% |
| 2025-03-04 | 6.35 | 6.68 | 0.25 | 3.89% | 6.28 | 7.00 | 527377 | 34752.12 | 11.85% |
| 2025-03-03 | 6.88 | 6.43 | -0.59 | -8.40% | 6.32 | 7.01 | 642989 | 42978.99 | 14.45% |
| 2025-02-28 | 6.57 | 7.02 | 0.64 | 10.03% | 6.48 | 7.02 | 528339 | 36100.46 | 11.87% |
| 2025-02-27 | 5.81 | 6.38 | 0.58 | 10.00% | 5.79 | 6.38 | 274562 | 17175.97 | 6.17% |
| 2025-02-26 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.84 | 89940 | 5182.08 | 2.02% |
| 2025-02-25 | 5.79 | 5.74 | -0.07 | -1.20% | 5.72 | 5.83 | 88458 | 5106.28 | 1.99% |
| 2025-02-24 | 5.73 | 5.81 | 0.08 | 1.40% | 5.73 | 5.87 | 119803 | 6961.24 | 2.69% |
| 2025-02-21 | 5.77 | 5.73 | -0.05 | -0.87% | 5.63 | 5.80 | 123251 | 7032.41 | 2.77% |
| 2025-02-20 | 5.83 | 5.78 | -0.06 | -1.03% | 5.76 | 5.85 | 84255 | 4879.24 | 1.89% |
| 2025-02-19 | 5.74 | 5.84 | 0.06 | 1.04% | 5.74 | 5.85 | 91012 | 5280.60 | 2.05% |
| 2025-02-18 | 5.97 | 5.78 | -0.21 | -3.51% | 5.76 | 5.98 | 133153 | 7780.23 | 2.99% |
| 2025-02-17 | 5.85 | 5.99 | 0.14 | 2.39% | 5.79 | 6.06 | 147782 | 8770.36 | 3.32% |
| 2025-02-14 | 5.93 | 5.85 | -0.12 | -2.01% | 5.80 | 5.96 | 127468 | 7458.65 | 2.86% |
| 2025-02-13 | 5.94 | 5.97 | 0.03 | 0.51% | 5.92 | 6.09 | 172036 | 10348.14 | 3.87% |
| 2025-02-12 | 5.98 | 5.94 | -0.04 | -0.67% | 5.84 | 5.99 | 135161 | 7988.64 | 3.04% |
| 2025-02-11 | 6.11 | 5.98 | -0.11 | -1.81% | 5.91 | 6.13 | 189875 | 11372.14 | 4.27% |
| 2025-02-10 | 5.73 | 6.09 | 0.38 | 6.65% | 5.69 | 6.10 | 295966 | 17484.30 | 6.65% |
| 2025-02-07 | 5.58 | 5.71 | 0.13 | 2.33% | 5.53 | 5.80 | 246556 | 14043.51 | 5.54% |
| 2025-02-06 | 5.50 | 5.58 | 0.07 | 1.27% | 5.37 | 5.58 | 166856 | 9152.94 | 3.75% |
| 2025-02-05 | 5.35 | 5.51 | 0.16 | 2.99% | 5.28 | 5.53 | 184106 | 10017.18 | 4.14% |
| 2025-01-27 | 5.48 | 5.35 | -0.15 | -2.73% | 5.32 | 5.49 | 139095 | 7500.17 | 3.13% |
| 2025-01-24 | 5.47 | 5.50 | 0.00 | 0.00% | 5.29 | 5.63 | 274034 | 14813.81 | 6.16% |
| 2025-01-23 | 5.71 | 5.50 | -0.18 | -3.17% | 5.47 | 5.79 | 289532 | 16217.35 | 6.51% |
| 2025-01-22 | 5.93 | 5.68 | -0.59 | -9.41% | 5.66 | 5.93 | 320925 | 18600.50 | 7.21% |
| 2025-01-21 | 5.90 | 6.27 | -0.09 | -1.42% | 5.90 | 6.30 | 448451 | 27061.85 | 10.08% |
| 2025-01-20 | 6.36 | 6.36 | -0.71 | -10.04% | 6.36 | 6.36 | 129274 | 8221.83 | 2.91% |
| 2025-01-17 | 7.15 | 7.07 | -0.08 | -1.12% | 7.05 | 7.22 | 96891 | 6888.96 | 2.18% |
| 2025-01-16 | 7.17 | 7.15 | -0.03 | -0.42% | 7.07 | 7.29 | 115361 | 8283.50 | 2.59% |
| 2025-01-15 | 7.14 | 7.18 | 0.03 | 0.42% | 7.04 | 7.21 | 113623 | 8097.24 | 2.55% |
| 2025-01-14 | 6.91 | 7.15 | 0.26 | 3.77% | 6.91 | 7.15 | 143560 | 10109.50 | 3.23% |
| 2025-01-13 | 6.73 | 6.89 | 0.12 | 1.77% | 6.66 | 6.94 | 96242 | 6599.02 | 2.16% |
| 2025-01-10 | 7.00 | 6.77 | -0.25 | -3.56% | 6.77 | 7.01 | 120507 | 8276.17 | 2.71% |
| 2025-01-09 | 6.98 | 7.02 | -0.03 | -0.43% | 6.95 | 7.08 | 89700 | 6296.51 | 2.02% |
| 2025-01-08 | 7.10 | 7.05 | -0.06 | -0.84% | 6.90 | 7.18 | 121213 | 8539.61 | 2.72% |
| 2025-01-07 | 6.90 | 7.11 | 0.17 | 2.45% | 6.87 | 7.11 | 128012 | 8944.90 | 2.88% |
| 2025-01-06 | 7.10 | 6.94 | -0.44 | -5.96% | 6.75 | 7.21 | 192188 | 13387.47 | 4.32% |
| 2025-01-03 | 7.79 | 7.38 | -0.41 | -5.26% | 7.22 | 7.80 | 229973 | 16902.45 | 5.17% |
| 2025-01-02 | 7.52 | 7.79 | 0.15 | 1.96% | 7.52 | 7.99 | 323384 | 25272.92 | 7.27% |
| 2024-12-31 | 7.34 | 7.64 | 0.31 | 4.23% | 7.32 | 7.98 | 315599 | 24133.28 | 7.09% |
| 2024-12-30 | 7.60 | 7.33 | -0.33 | -4.31% | 7.28 | 7.60 | 193055 | 14192.32 | 4.34% |
| 2024-12-27 | 7.23 | 7.66 | 0.46 | 6.39% | 7.11 | 7.71 | 295822 | 22287.36 | 6.65% |
| 2024-12-26 | 7.05 | 7.20 | 0.05 | 0.70% | 7.05 | 7.34 | 173299 | 12548.55 | 3.89% |
| 2024-12-25 | 7.40 | 7.15 | -0.39 | -5.17% | 7.03 | 7.45 | 259957 | 18662.99 | 5.84% |
| 2024-12-24 | 7.69 | 7.54 | -0.47 | -5.87% | 7.30 | 7.85 | 381481 | 28691.40 | 8.57% |
| 2024-12-23 | 8.43 | 8.01 | -0.89 | -10.00% | 8.01 | 8.59 | 379745 | 30861.88 | 8.53% |
| 2024-12-20 | 8.58 | 8.90 | 0.27 | 3.13% | 8.58 | 9.06 | 208084 | 18447.78 | 4.68% |
| 2024-12-19 | 8.72 | 8.63 | -0.27 | -3.03% | 8.48 | 8.80 | 203980 | 17550.48 | 4.58% |
| 2024-12-18 | 9.34 | 8.90 | -0.23 | -2.52% | 8.86 | 9.39 | 224092 | 20227.24 | 5.04% |
| 2024-12-17 | 9.60 | 9.13 | -0.58 | -5.97% | 9.10 | 9.65 | 279967 | 26071.18 | 6.29% |
| 2024-12-16 | 9.70 | 9.71 | -0.18 | -1.82% | 9.65 | 10.06 | 283602 | 27896.50 | 6.37% |
| 2024-12-13 | 10.10 | 9.89 | -0.38 | -3.70% | 9.85 | 10.16 | 381636 | 38076.96 | 8.58% |
| 2024-12-12 | 9.90 | 10.27 | 0.30 | 3.01% | 9.70 | 10.45 | 597638 | 60395.78 | 13.43% |
| 2024-12-11 | 9.56 | 9.97 | 0.42 | 4.40% | 9.52 | 9.99 | 464573 | 45700.32 | 10.44% |
| 2024-12-10 | 9.84 | 9.55 | 0.03 | 0.32% | 9.52 | 9.88 | 353287 | 34255.14 | 7.94% |
| 2024-12-09 | 9.99 | 9.52 | -0.18 | -1.86% | 9.50 | 10.02 | 411546 | 40093.17 | 9.25% |
| 2024-12-06 | 9.96 | 9.70 | -0.51 | -5.00% | 9.60 | 10.39 | 682555 | 67140.92 | 15.34% |
| 2024-12-05 | 9.09 | 10.21 | 0.64 | 6.69% | 9.06 | 10.53 | 916952 | 91911.05 | 20.61% |
| 2024-12-04 | 10.56 | 9.57 | -0.94 | -8.94% | 9.46 | 10.88 | 783115 | 78962.60 | 17.60% |
海南椰岛(600238)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。
