| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-25 | 5.59 | 5.72 | 0.13 | 2.33% | 5.45 | 5.76 | 121001 | 6859.54 | 2.76% |
| 2025-09-24 | 5.54 | 5.59 | 0.06 | 1.08% | 5.34 | 5.66 | 89934 | 4928.81 | 2.05% |
| 2025-09-23 | 5.64 | 5.53 | -0.10 | -1.78% | 5.46 | 5.73 | 88629 | 4942.98 | 2.02% |
| 2025-09-22 | 5.50 | 5.63 | 0.12 | 2.18% | 5.50 | 5.74 | 93238 | 5257.10 | 2.12% |
| 2025-09-19 | 5.48 | 5.51 | -0.01 | -0.18% | 5.38 | 5.63 | 81243 | 4462.74 | 1.85% |
| 2025-09-18 | 5.61 | 5.52 | -0.23 | -4.00% | 5.50 | 5.67 | 133282 | 7426.13 | 3.04% |
| 2025-09-17 | 5.60 | 5.75 | 0.24 | 4.36% | 5.55 | 5.79 | 167859 | 9633.08 | 3.82% |
| 2025-09-16 | 5.68 | 5.51 | -0.20 | -3.50% | 5.42 | 5.70 | 179155 | 9889.74 | 4.08% |
| 2025-09-15 | 5.46 | 5.71 | 0.27 | 4.96% | 5.46 | 5.71 | 199790 | 11223.32 | 4.55% |
| 2025-09-12 | 5.18 | 5.44 | 0.26 | 5.02% | 5.15 | 5.44 | 142649 | 7676.44 | 3.25% |
| 2025-09-11 | 5.24 | 5.18 | -0.02 | -0.38% | 5.00 | 5.36 | 127130 | 6621.48 | 2.90% |
| 2025-09-10 | 4.94 | 5.20 | 0.20 | 4.00% | 4.94 | 5.23 | 108230 | 5553.28 | 2.47% |
| 2025-09-09 | 4.83 | 5.00 | 0.17 | 3.52% | 4.81 | 5.03 | 134887 | 6644.96 | 3.07% |
| 2025-09-08 | 4.56 | 4.83 | 0.21 | 4.55% | 4.56 | 4.85 | 119968 | 5696.20 | 2.73% |
| 2025-09-05 | 4.73 | 4.62 | -0.11 | -2.33% | 4.57 | 4.82 | 111154 | 5160.93 | 2.53% |
| 2025-09-04 | 4.80 | 4.73 | -0.04 | -0.84% | 4.66 | 4.93 | 157248 | 7546.75 | 3.58% |
| 2025-09-03 | 4.51 | 4.77 | 0.23 | 5.07% | 4.51 | 4.77 | 141291 | 6598.23 | 3.22% |
| 2025-09-02 | 4.40 | 4.54 | 0.14 | 3.18% | 4.18 | 4.54 | 195625 | 8491.56 | 4.46% |
| 2025-09-01 | 4.65 | 4.40 | -0.23 | -4.97% | 4.40 | 4.68 | 158866 | 7057.89 | 3.62% |
| 2025-08-29 | 4.58 | 4.63 | 0.07 | 1.54% | 4.55 | 4.73 | 142084 | 6588.13 | 3.24% |
| 2025-08-28 | 4.70 | 4.56 | -0.21 | -4.40% | 4.53 | 4.80 | 253063 | 11607.83 | 5.77% |
| 2025-08-27 | 5.03 | 4.77 | -0.25 | -4.98% | 4.77 | 5.24 | 366195 | 18014.31 | 8.34% |
| 2025-08-26 | 4.80 | 5.02 | 0.24 | 5.02% | 4.71 | 5.02 | 154771 | 7650.30 | 3.53% |
| 2025-08-25 | 4.61 | 4.78 | 0.23 | 5.05% | 4.61 | 4.78 | 244361 | 11589.75 | 5.57% |
| 2025-08-22 | 4.53 | 4.55 | -0.05 | -1.09% | 4.47 | 4.73 | 355386 | 16327.65 | 8.10% |
| 2025-08-21 | 4.50 | 4.60 | 0.17 | 3.84% | 4.50 | 4.65 | 304003 | 14063.84 | 6.93% |
| 2025-08-20 | 4.37 | 4.43 | 0.11 | 2.55% | 4.10 | 4.50 | 407924 | 17443.10 | 9.30% |
| 2025-08-19 | 4.14 | 4.32 | 0.21 | 5.11% | 4.11 | 4.32 | 142352 | 6092.15 | 3.24% |
| 2025-08-18 | 4.10 | 4.11 | 0.16 | 4.05% | 4.03 | 4.15 | 306671 | 12580.79 | 6.99% |
| 2025-08-15 | 3.79 | 3.95 | 0.19 | 5.05% | 3.77 | 3.95 | 118899 | 4652.98 | 2.71% |
| 2025-08-14 | 3.74 | 3.76 | -0.07 | -1.83% | 3.71 | 3.84 | 167351 | 6316.28 | 3.81% |
| 2025-08-13 | 3.69 | 3.83 | 0.13 | 3.51% | 3.62 | 3.89 | 236766 | 8988.46 | 5.40% |
| 2025-08-12 | 3.55 | 3.70 | 0.16 | 4.52% | 3.50 | 3.72 | 240714 | 8771.70 | 5.49% |
| 2025-08-11 | 3.55 | 3.54 | 0.04 | 1.14% | 3.48 | 3.66 | 270295 | 9641.33 | 6.16% |
| 2025-08-08 | 3.35 | 3.50 | 0.17 | 5.11% | 3.33 | 3.50 | 193458 | 6621.30 | 4.41% |
| 2025-08-07 | 3.36 | 3.33 | -0.03 | -0.89% | 3.33 | 3.39 | 86318 | 2900.07 | 1.97% |
| 2025-08-06 | 3.30 | 3.36 | 0.06 | 1.82% | 3.29 | 3.42 | 96501 | 3243.69 | 2.20% |
| 2025-08-05 | 3.27 | 3.30 | 0.03 | 0.92% | 3.24 | 3.33 | 89882 | 2948.00 | 2.05% |
| 2025-08-04 | 3.17 | 3.27 | 0.10 | 3.15% | 3.13 | 3.28 | 88109 | 2838.38 | 2.01% |
| 2025-08-01 | 3.21 | 3.17 | -0.01 | -0.31% | 3.16 | 3.31 | 85777 | 2754.05 | 1.95% |
| 2025-07-31 | 3.10 | 3.18 | 0.02 | 0.63% | 3.10 | 3.23 | 112179 | 3572.55 | 2.56% |
| 2025-07-30 | 3.35 | 3.16 | -0.16 | -4.82% | 3.15 | 3.36 | 284534 | 9115.49 | 6.48% |
| 2025-07-29 | 3.36 | 3.32 | -0.03 | -0.90% | 3.27 | 3.44 | 126994 | 4284.22 | 2.89% |
| 2025-07-28 | 3.32 | 3.35 | 0.02 | 0.60% | 3.30 | 3.40 | 128220 | 4296.83 | 2.92% |
| 2025-07-25 | 3.18 | 3.33 | 0.15 | 4.72% | 3.14 | 3.34 | 183153 | 5977.08 | 4.17% |
| 2025-07-24 | 3.16 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 53424 | 1691.53 | 1.22% |
| 2025-07-23 | 3.22 | 3.17 | -0.04 | -1.25% | 3.16 | 3.22 | 54560 | 1736.08 | 1.24% |
| 2025-07-22 | 3.22 | 3.21 | -0.01 | -0.31% | 3.16 | 3.25 | 87295 | 2798.67 | 1.99% |
| 2025-07-21 | 3.15 | 3.22 | 0.10 | 3.21% | 3.13 | 3.24 | 140646 | 4502.32 | 3.20% |
| 2025-07-18 | 3.10 | 3.12 | 0.00 | 0.00% | 3.07 | 3.15 | 79399 | 2475.82 | 1.81% |
| 2025-07-17 | 3.13 | 3.12 | 0.01 | 0.32% | 3.10 | 3.17 | 124263 | 3899.75 | 2.83% |
| 2025-07-16 | 3.03 | 3.11 | 0.09 | 2.98% | 3.02 | 3.12 | 96960 | 2989.34 | 2.21% |
| 2025-07-15 | 3.08 | 3.02 | -0.08 | -2.58% | 3.00 | 3.09 | 142730 | 4322.67 | 3.25% |
| 2025-07-14 | 3.16 | 3.10 | -0.06 | -1.90% | 3.08 | 3.17 | 109460 | 3408.45 | 2.49% |
| 2025-07-11 | 3.19 | 3.16 | -0.03 | -0.94% | 3.14 | 3.21 | 181371 | 5749.00 | 4.13% |
| 2025-07-10 | 3.05 | 3.19 | 0.15 | 4.93% | 3.04 | 3.19 | 217984 | 6894.69 | 4.97% |
| 2025-07-09 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.08 | 80683 | 2468.86 | 1.84% |
| 2025-07-08 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.06 | 51478 | 1567.19 | 1.17% |
| 2025-07-07 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 81380 | 2456.35 | 1.85% |
| 2025-07-04 | 3.11 | 3.03 | -0.11 | -3.50% | 3.02 | 3.13 | 156046 | 4769.09 | 3.56% |
| 2025-07-03 | 3.05 | 3.14 | 0.08 | 2.61% | 3.05 | 3.15 | 130466 | 4062.84 | 2.97% |
| 2025-07-02 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 89047 | 2712.04 | 2.03% |
| 2025-07-01 | 3.05 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 96045 | 2920.20 | 2.19% |
| 2025-06-30 | 3.00 | 3.04 | 0.02 | 0.66% | 2.95 | 3.05 | 100734 | 3027.63 | 2.30% |
| 2025-06-27 | 3.02 | 3.02 | -0.01 | -0.33% | 2.98 | 3.06 | 96401 | 2902.34 | 2.20% |
| 2025-06-26 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 85137 | 2583.03 | 1.94% |
| 2025-06-25 | 3.15 | 3.05 | -0.10 | -3.17% | 3.02 | 3.15 | 156930 | 4818.33 | 3.58% |
| 2025-06-24 | 3.13 | 3.15 | 0.04 | 1.29% | 3.11 | 3.17 | 84165 | 2644.45 | 1.92% |
| 2025-06-23 | 3.06 | 3.11 | 0.01 | 0.32% | 3.04 | 3.14 | 127222 | 3936.77 | 2.90% |
*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。
