| 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 | 3.83 | 3.83 | -0.20 | -4.96% | 3.83 | 3.83 | 4741 | 181.58 | 0.11% |
| 2026-02-02 | 4.03 | 4.03 | -0.21 | -4.95% | 4.03 | 4.03 | 6304 | 254.05 | 0.14% |
| 2026-01-30 | 4.24 | 4.24 | -0.22 | -4.93% | 4.24 | 4.24 | 13538 | 574.01 | 0.31% |
| 2026-01-29 | 4.57 | 4.46 | -0.11 | -2.41% | 4.41 | 4.57 | 72173 | 3239.01 | 1.64% |
| 2026-01-28 | 4.62 | 4.57 | -0.07 | -1.51% | 4.50 | 4.67 | 81556 | 3721.43 | 1.86% |
| 2026-01-27 | 4.67 | 4.64 | -0.02 | -0.43% | 4.57 | 4.67 | 41526 | 1914.63 | 0.95% |
| 2026-01-26 | 4.70 | 4.66 | -0.06 | -1.27% | 4.60 | 4.70 | 51495 | 2386.69 | 1.17% |
| 2026-01-23 | 4.72 | 4.72 | 0.00 | 0.00% | 4.64 | 4.74 | 38311 | 1801.21 | 0.87% |
| 2026-01-22 | 4.70 | 4.72 | 0.03 | 0.64% | 4.60 | 4.76 | 51822 | 2422.65 | 1.18% |
| 2026-01-21 | 4.74 | 4.69 | -0.08 | -1.68% | 4.64 | 4.78 | 84958 | 3978.01 | 1.94% |
| 2026-01-20 | 4.88 | 4.77 | -0.11 | -2.25% | 4.73 | 4.88 | 56787 | 2717.51 | 1.29% |
| 2026-01-19 | 4.86 | 4.88 | 0.01 | 0.21% | 4.82 | 4.98 | 39710 | 1935.61 | 0.90% |
| 2026-01-16 | 4.93 | 4.87 | -0.07 | -1.42% | 4.85 | 4.98 | 38192 | 1868.41 | 0.87% |
| 2026-01-15 | 4.85 | 4.94 | 0.08 | 1.65% | 4.81 | 4.95 | 40267 | 1967.47 | 0.92% |
| 2026-01-14 | 4.81 | 4.86 | -0.01 | -0.21% | 4.80 | 4.92 | 50961 | 2473.05 | 1.16% |
| 2026-01-13 | 4.92 | 4.87 | -0.06 | -1.22% | 4.86 | 4.97 | 45943 | 2254.08 | 1.05% |
| 2026-01-12 | 4.90 | 4.93 | 0.03 | 0.61% | 4.75 | 4.96 | 93962 | 4551.28 | 2.14% |
| 2026-01-09 | 5.09 | 4.90 | -0.16 | -3.16% | 4.88 | 5.09 | 93006 | 4605.35 | 2.12% |
| 2026-01-08 | 5.17 | 5.06 | -0.09 | -1.75% | 5.03 | 5.17 | 56019 | 2849.76 | 1.28% |
| 2026-01-07 | 5.31 | 5.15 | 0.05 | 0.98% | 5.13 | 5.31 | 73963 | 3861.63 | 1.69% |
| 2026-01-06 | 5.12 | 5.10 | -0.02 | -0.39% | 5.05 | 5.21 | 50799 | 2598.14 | 1.16% |
| 2026-01-05 | 5.31 | 5.12 | -0.18 | -3.40% | 5.09 | 5.36 | 69328 | 3603.30 | 1.58% |
| 2025-12-31 | 5.29 | 5.30 | 0.01 | 0.19% | 5.22 | 5.35 | 73164 | 3874.54 | 1.67% |
| 2025-12-30 | 5.01 | 5.29 | 0.23 | 4.55% | 5.01 | 5.30 | 116331 | 5982.16 | 2.65% |
| 2025-12-29 | 4.83 | 5.06 | 0.24 | 4.98% | 4.79 | 5.06 | 92546 | 4605.19 | 2.11% |
| 2025-12-26 | 4.86 | 4.82 | -0.01 | -0.21% | 4.81 | 4.89 | 32325 | 1564.26 | 0.74% |
| 2025-12-25 | 4.87 | 4.83 | -0.04 | -0.82% | 4.80 | 4.87 | 28976 | 1396.25 | 0.66% |
| 2025-12-24 | 4.89 | 4.87 | 0.00 | 0.00% | 4.77 | 4.89 | 45898 | 2212.12 | 1.05% |
| 2025-12-23 | 4.99 | 4.87 | -0.08 | -1.62% | 4.78 | 4.99 | 45793 | 2230.93 | 1.04% |
| 2025-12-22 | 4.98 | 4.95 | -0.01 | -0.20% | 4.91 | 5.06 | 46275 | 2296.77 | 1.05% |
| 2025-12-19 | 4.90 | 4.96 | 0.06 | 1.22% | 4.84 | 4.98 | 27929 | 1370.54 | 0.64% |
| 2025-12-18 | 5.00 | 4.90 | -0.06 | -1.21% | 4.85 | 5.00 | 35836 | 1756.76 | 0.82% |
| 2025-12-17 | 4.92 | 4.96 | 0.07 | 1.43% | 4.89 | 5.01 | 31026 | 1534.56 | 0.71% |
| 2025-12-16 | 5.02 | 4.89 | -0.14 | -2.78% | 4.85 | 5.02 | 44382 | 2174.60 | 1.01% |
| 2025-12-15 | 4.84 | 5.03 | 0.18 | 3.71% | 4.75 | 5.07 | 92826 | 4585.60 | 2.12% |
| 2025-12-12 | 4.94 | 4.85 | -0.10 | -2.02% | 4.80 | 4.94 | 50897 | 2476.22 | 1.16% |
| 2025-12-11 | 4.94 | 4.95 | -0.02 | -0.40% | 4.93 | 5.02 | 29520 | 1464.77 | 0.67% |
| 2025-12-10 | 5.06 | 4.97 | -0.09 | -1.78% | 4.93 | 5.06 | 43801 | 2182.58 | 1.00% |
| 2025-12-09 | 5.09 | 5.06 | -0.03 | -0.59% | 5.02 | 5.14 | 37937 | 1919.63 | 0.86% |
| 2025-12-08 | 5.06 | 5.09 | 0.06 | 1.19% | 4.98 | 5.14 | 36171 | 1829.23 | 0.82% |
| 2025-12-05 | 5.13 | 5.03 | -0.06 | -1.18% | 5.01 | 5.13 | 25892 | 1304.05 | 0.59% |
| 2025-12-04 | 5.17 | 5.09 | -0.09 | -1.74% | 5.07 | 5.19 | 36398 | 1857.45 | 0.83% |
| 2025-12-03 | 5.16 | 5.18 | -0.02 | -0.38% | 5.13 | 5.25 | 45821 | 2368.05 | 1.04% |
| 2025-12-02 | 5.29 | 5.20 | -0.11 | -2.07% | 5.17 | 5.31 | 49726 | 2596.67 | 1.13% |
| 2025-12-01 | 5.42 | 5.31 | -0.05 | -0.93% | 5.25 | 5.48 | 53800 | 2870.37 | 1.23% |
| 2025-11-28 | 5.28 | 5.36 | 0.12 | 2.29% | 5.28 | 5.50 | 94619 | 5095.59 | 2.16% |
| 2025-11-27 | 5.01 | 5.24 | 0.25 | 5.01% | 4.81 | 5.24 | 85553 | 4418.52 | 1.95% |
| 2025-11-26 | 5.05 | 4.99 | -0.08 | -1.58% | 4.94 | 5.07 | 36850 | 1841.04 | 0.84% |
| 2025-11-25 | 4.98 | 5.07 | 0.09 | 1.81% | 4.98 | 5.14 | 43119 | 2188.84 | 0.98% |
| 2025-11-24 | 4.85 | 4.98 | 0.20 | 4.18% | 4.79 | 5.00 | 44972 | 2206.70 | 1.02% |
| 2025-11-21 | 4.95 | 4.78 | -0.17 | -3.43% | 4.72 | 4.95 | 76902 | 3711.26 | 1.75% |
| 2025-11-20 | 5.03 | 4.95 | -0.08 | -1.59% | 4.95 | 5.07 | 43345 | 2160.07 | 0.99% |
| 2025-11-19 | 5.05 | 5.03 | 0.01 | 0.20% | 4.96 | 5.15 | 68354 | 3453.68 | 1.56% |
| 2025-11-18 | 5.04 | 5.02 | -0.06 | -1.18% | 4.96 | 5.08 | 60940 | 3046.72 | 1.39% |
| 2025-11-17 | 5.19 | 5.08 | -0.08 | -1.55% | 5.00 | 5.19 | 59221 | 2994.47 | 1.35% |
| 2025-11-14 | 5.22 | 5.16 | -0.07 | -1.34% | 5.16 | 5.22 | 49390 | 2557.39 | 1.13% |
| 2025-11-13 | 5.23 | 5.23 | 0.00 | 0.00% | 5.17 | 5.30 | 35314 | 1841.11 | 0.80% |
| 2025-11-12 | 5.25 | 5.23 | -0.02 | -0.38% | 5.16 | 5.31 | 42862 | 2235.42 | 0.98% |
| 2025-11-11 | 5.23 | 5.25 | -0.01 | -0.19% | 5.23 | 5.34 | 36739 | 1943.32 | 0.84% |
| 2025-11-10 | 5.30 | 5.26 | -0.05 | -0.94% | 5.21 | 5.34 | 28845 | 1517.09 | 0.66% |
| 2025-11-07 | 5.36 | 5.31 | -0.05 | -0.93% | 5.27 | 5.38 | 30886 | 1638.68 | 0.70% |
| 2025-11-06 | 5.32 | 5.36 | -0.01 | -0.19% | 5.24 | 5.40 | 39629 | 2110.39 | 0.90% |
| 2025-11-05 | 5.44 | 5.37 | -0.05 | -0.92% | 5.34 | 5.44 | 40828 | 2197.97 | 0.93% |
| 2025-11-04 | 5.42 | 5.42 | 0.00 | 0.00% | 5.36 | 5.53 | 65339 | 3554.02 | 1.49% |
| 2025-11-03 | 5.26 | 5.42 | 0.19 | 3.63% | 5.21 | 5.43 | 76060 | 4079.18 | 1.73% |
| 2025-10-31 | 5.10 | 5.23 | 0.16 | 3.16% | 5.04 | 5.26 | 62053 | 3216.67 | 1.41% |
| 2025-10-30 | 5.06 | 5.07 | -0.01 | -0.20% | 5.02 | 5.12 | 45178 | 2284.96 | 1.03% |
| 2025-10-29 | 5.20 | 5.08 | -0.12 | -2.31% | 5.02 | 5.20 | 47411 | 2407.82 | 1.08% |
| 2025-10-28 | 5.27 | 5.20 | -0.06 | -1.14% | 5.16 | 5.31 | 53608 | 2802.52 | 1.22% |
| 2025-10-27 | 5.20 | 5.26 | 0.16 | 3.14% | 4.93 | 5.29 | 96047 | 4949.66 | 2.19% |
| 2025-10-24 | 4.97 | 5.10 | 0.13 | 2.62% | 4.97 | 5.18 | 63521 | 3235.62 | 1.45% |
| 2025-10-23 | 5.10 | 4.97 | -0.14 | -2.74% | 4.85 | 5.16 | 133294 | 6574.93 | 3.04% |
| 2025-10-22 | 5.34 | 5.11 | -0.27 | -5.02% | 5.11 | 5.45 | 145868 | 7593.47 | 3.32% |
| 2025-10-21 | 5.75 | 5.38 | -0.20 | -3.58% | 5.32 | 5.84 | 204518 | 11378.27 | 4.66% |
| 2025-10-20 | 5.58 | 5.58 | 0.27 | 5.08% | 5.31 | 5.58 | 121455 | 6744.15 | 2.77% |
| 2025-10-10 | 5.40 | 5.31 | -0.28 | -5.01% | 5.31 | 5.40 | 60320 | 3206.80 | 1.37% |
| 2025-10-09 | 5.76 | 5.59 | -0.13 | -2.27% | 5.43 | 5.91 | 170554 | 9539.29 | 3.89% |
| 2025-09-30 | 5.78 | 5.72 | -0.06 | -1.04% | 5.67 | 5.78 | 61024 | 3488.60 | 1.39% |
| 2025-09-29 | 5.90 | 5.78 | -0.01 | -0.17% | 5.69 | 5.90 | 80270 | 4639.00 | 1.83% |
| 2025-09-26 | 5.72 | 5.79 | 0.07 | 1.22% | 5.72 | 5.99 | 118241 | 6945.42 | 2.69% |
*ST海华(600243)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。
