| 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 | 3.09 | 2.97 | -0.14 | -4.50% | 2.95 | 3.12 | 254217 | 7678.39 | 5.79% |
| 2025-05-22 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.27 | 351003 | 11118.23 | 8.00% |
| 2025-05-21 | 3.02 | 3.11 | 0.15 | 5.07% | 2.98 | 3.11 | 184971 | 5649.36 | 4.21% |
| 2025-05-20 | 3.09 | 2.96 | 0.02 | 0.68% | 2.94 | 3.09 | 408640 | 12388.33 | 9.31% |
| 2025-05-19 | 2.91 | 2.94 | 0.14 | 5.00% | 2.85 | 2.94 | 108383 | 3165.65 | 2.47% |
| 2025-05-16 | 2.76 | 2.80 | 0.04 | 1.45% | 2.67 | 2.85 | 343444 | 9431.50 | 7.83% |
| 2025-05-15 | 2.72 | 2.76 | 0.13 | 4.94% | 2.68 | 2.76 | 384139 | 10532.93 | 8.75% |
| 2025-05-14 | 2.63 | 2.63 | -0.01 | -0.38% | 2.57 | 2.67 | 188554 | 4942.38 | 4.30% |
| 2025-05-13 | 2.65 | 2.64 | 0.01 | 0.38% | 2.61 | 2.73 | 334463 | 8924.25 | 7.62% |
| 2025-05-12 | 2.52 | 2.63 | 0.13 | 5.20% | 2.50 | 2.63 | 231022 | 5948.22 | 5.26% |
| 2025-05-09 | 2.48 | 2.50 | 0.02 | 0.81% | 2.44 | 2.57 | 230283 | 5770.21 | 5.25% |
| 2025-05-08 | 2.42 | 2.48 | 0.06 | 2.48% | 2.42 | 2.53 | 226756 | 5619.55 | 5.17% |
| 2025-05-07 | 2.43 | 2.42 | -0.01 | -0.41% | 2.39 | 2.46 | 235375 | 5707.94 | 5.36% |
| 2025-05-06 | 2.33 | 2.43 | 0.12 | 5.19% | 2.30 | 2.43 | 296155 | 7065.23 | 6.75% |
| 2025-04-30 | 2.25 | 2.31 | 0.05 | 2.21% | 2.25 | 2.37 | 291277 | 6773.83 | 6.64% |
| 2025-04-29 | 2.16 | 2.26 | 0.09 | 4.15% | 2.15 | 2.28 | 252359 | 5621.34 | 5.75% |
| 2025-04-28 | 2.26 | 2.17 | -0.09 | -3.98% | 2.15 | 2.27 | 331446 | 7285.77 | 7.55% |
| 2025-04-25 | 2.27 | 2.26 | -0.07 | -3.00% | 2.21 | 2.31 | 496678 | 11147.43 | 11.32% |
| 2025-04-24 | 2.30 | 2.33 | -0.02 | -0.85% | 2.30 | 2.45 | 643290 | 15031.43 | 14.66% |
| 2025-04-23 | 2.35 | 2.35 | -0.12 | -4.86% | 2.35 | 2.35 | 92937 | 2184.02 | 2.12% |
| 2025-04-21 | 2.37 | 2.47 | -0.05 | -1.98% | 2.36 | 2.51 | 316878 | 7775.85 | 7.22% |
| 2025-04-18 | 2.59 | 2.52 | -0.09 | -3.45% | 2.50 | 2.60 | 267514 | 6774.01 | 6.10% |
| 2025-04-17 | 2.74 | 2.61 | -0.18 | -6.45% | 2.51 | 2.77 | 635253 | 16702.86 | 14.48% |
| 2025-04-16 | 2.80 | 2.79 | -0.01 | -0.36% | 2.71 | 2.83 | 434939 | 12097.17 | 9.91% |
| 2025-04-15 | 2.71 | 2.80 | 0.09 | 3.32% | 2.63 | 2.83 | 426388 | 11733.02 | 9.72% |
| 2025-04-14 | 2.56 | 2.71 | 0.14 | 5.45% | 2.55 | 2.83 | 478369 | 12997.86 | 10.90% |
| 2025-04-11 | 2.51 | 2.57 | 0.04 | 1.58% | 2.48 | 2.59 | 246811 | 6293.68 | 5.62% |
| 2025-04-10 | 2.43 | 2.53 | 0.12 | 4.98% | 2.43 | 2.55 | 328715 | 8237.74 | 7.49% |
| 2025-04-09 | 2.32 | 2.41 | 0.04 | 1.69% | 2.14 | 2.44 | 295395 | 6802.09 | 6.73% |
| 2025-04-08 | 2.30 | 2.37 | -0.02 | -0.84% | 2.30 | 2.44 | 274690 | 6439.41 | 6.26% |
| 2025-04-07 | 2.51 | 2.39 | -0.26 | -9.81% | 2.39 | 2.52 | 286896 | 6913.30 | 6.54% |
| 2025-04-03 | 2.66 | 2.65 | -0.02 | -0.75% | 2.62 | 2.70 | 197310 | 5242.53 | 4.50% |
| 2025-04-02 | 2.67 | 2.67 | 0.01 | 0.38% | 2.63 | 2.72 | 225489 | 6047.96 | 5.14% |
| 2025-04-01 | 2.61 | 2.66 | 0.05 | 1.92% | 2.61 | 2.71 | 359488 | 9607.10 | 8.19% |
| 2025-03-31 | 2.68 | 2.61 | -0.14 | -5.09% | 2.56 | 2.68 | 477399 | 12435.87 | 10.88% |
| 2025-03-28 | 2.83 | 2.75 | -0.08 | -2.83% | 2.73 | 2.85 | 527285 | 14584.53 | 12.02% |
| 2025-03-27 | 2.90 | 2.83 | -0.21 | -6.91% | 2.82 | 2.95 | 917680 | 26269.92 | 20.91% |
| 2025-03-26 | 2.89 | 3.04 | -0.17 | -5.30% | 2.89 | 3.18 | 1288788 | 38519.16 | 29.37% |
| 2025-03-25 | 3.21 | 3.21 | -0.36 | -10.08% | 3.21 | 3.21 | 88703 | 2847.37 | 2.02% |
| 2025-03-24 | 3.57 | 3.57 | -0.40 | -10.08% | 3.57 | 3.65 | 461544 | 16487.02 | 10.52% |
| 2025-03-21 | 3.96 | 3.97 | 0.36 | 9.97% | 3.83 | 3.97 | 1522817 | 60017.29 | 34.70% |
| 2025-03-20 | 3.61 | 3.61 | 0.33 | 10.06% | 3.61 | 3.61 | 328423 | 11856.07 | 7.48% |
| 2025-03-19 | 2.98 | 3.28 | 0.30 | 10.07% | 2.96 | 3.28 | 415707 | 13378.18 | 9.47% |
| 2025-03-18 | 3.02 | 2.98 | -0.02 | -0.67% | 2.97 | 3.04 | 195043 | 5841.40 | 4.44% |
| 2025-03-17 | 2.98 | 3.00 | 0.05 | 1.69% | 2.98 | 3.04 | 213086 | 6399.66 | 4.86% |
| 2025-03-14 | 2.89 | 2.95 | 0.05 | 1.72% | 2.87 | 2.95 | 203472 | 5941.75 | 4.64% |
| 2025-03-13 | 2.98 | 2.90 | -0.07 | -2.36% | 2.86 | 3.00 | 226441 | 6570.22 | 5.16% |
| 2025-03-12 | 2.99 | 2.97 | -0.02 | -0.67% | 2.97 | 3.05 | 232121 | 6968.14 | 5.29% |
| 2025-03-11 | 2.96 | 2.99 | 0.04 | 1.36% | 2.93 | 3.05 | 226789 | 6780.29 | 5.17% |
| 2025-03-10 | 2.90 | 2.95 | 0.05 | 1.72% | 2.87 | 2.97 | 233621 | 6863.68 | 5.32% |
| 2025-03-07 | 2.95 | 2.90 | -0.07 | -2.36% | 2.88 | 3.02 | 289206 | 8458.40 | 6.59% |
| 2025-03-06 | 3.02 | 2.97 | -0.06 | -1.98% | 2.92 | 3.05 | 297597 | 8831.73 | 6.78% |
| 2025-03-05 | 3.12 | 3.03 | -0.07 | -2.26% | 2.95 | 3.14 | 223903 | 6735.14 | 5.10% |
| 2025-03-04 | 3.04 | 3.10 | 0.06 | 1.97% | 3.04 | 3.12 | 175977 | 5428.62 | 4.01% |
| 2025-03-03 | 3.11 | 3.04 | -0.03 | -0.98% | 3.04 | 3.15 | 174012 | 5374.05 | 3.97% |
| 2025-02-28 | 3.19 | 3.07 | -0.12 | -3.76% | 3.07 | 3.19 | 215659 | 6728.36 | 4.91% |
| 2025-02-27 | 3.24 | 3.19 | -0.04 | -1.24% | 3.14 | 3.30 | 287936 | 9244.71 | 6.56% |
| 2025-02-26 | 3.19 | 3.23 | 0.07 | 2.22% | 3.17 | 3.28 | 248329 | 8005.99 | 5.66% |
| 2025-02-25 | 3.12 | 3.16 | 0.04 | 1.28% | 3.06 | 3.29 | 326501 | 10436.12 | 7.44% |
| 2025-02-24 | 3.13 | 3.12 | -0.01 | -0.32% | 3.02 | 3.16 | 248653 | 7713.89 | 5.67% |
| 2025-02-21 | 3.21 | 3.13 | -0.08 | -2.49% | 3.11 | 3.24 | 232696 | 7304.57 | 5.30% |
| 2025-02-20 | 3.19 | 3.21 | 0.00 | 0.00% | 3.18 | 3.27 | 197445 | 6342.12 | 4.50% |
| 2025-02-19 | 3.17 | 3.21 | 0.05 | 1.58% | 3.14 | 3.25 | 203454 | 6528.88 | 4.64% |
| 2025-02-18 | 3.30 | 3.16 | -0.08 | -2.47% | 3.15 | 3.32 | 250272 | 8046.98 | 5.70% |
| 2025-02-17 | 3.12 | 3.24 | 0.15 | 4.85% | 3.12 | 3.30 | 337191 | 10843.99 | 7.68% |
| 2025-02-14 | 3.17 | 3.09 | -0.08 | -2.52% | 3.09 | 3.20 | 207578 | 6504.63 | 4.73% |
| 2025-02-13 | 3.24 | 3.17 | -0.05 | -1.55% | 3.16 | 3.26 | 188029 | 6020.42 | 4.28% |
| 2025-02-12 | 3.20 | 3.22 | 0.01 | 0.31% | 3.19 | 3.25 | 182650 | 5872.20 | 4.16% |
| 2025-02-11 | 3.38 | 3.21 | -0.12 | -3.60% | 3.20 | 3.40 | 289982 | 9372.88 | 6.61% |
| 2025-02-10 | 3.23 | 3.33 | 0.15 | 4.72% | 3.16 | 3.34 | 301525 | 9857.21 | 6.87% |
| 2025-02-07 | 3.09 | 3.18 | 0.10 | 3.25% | 3.09 | 3.24 | 339629 | 10758.05 | 7.74% |
| 2025-02-06 | 3.03 | 3.08 | 0.11 | 3.70% | 2.94 | 3.08 | 283498 | 8575.05 | 6.46% |
| 2025-02-05 | 2.86 | 2.97 | 0.13 | 4.58% | 2.84 | 3.02 | 325438 | 9593.83 | 7.42% |
| 2025-01-27 | 2.92 | 2.84 | -0.04 | -1.39% | 2.81 | 2.94 | 259805 | 7457.91 | 5.92% |
| 2025-01-24 | 2.83 | 2.88 | 0.08 | 2.86% | 2.73 | 2.93 | 382719 | 10838.26 | 8.72% |
| 2025-01-23 | 2.84 | 2.80 | -0.19 | -6.35% | 2.80 | 3.02 | 697323 | 20116.29 | 15.89% |
| 2025-01-22 | 2.87 | 2.99 | -0.04 | -1.32% | 2.80 | 3.19 | 920399 | 26678.50 | 20.97% |
| 2025-01-21 | 3.03 | 3.03 | -0.34 | -10.09% | 3.03 | 3.03 | 41469 | 1256.51 | 0.94% |
| 2025-01-20 | 3.37 | 3.37 | -0.37 | -9.89% | 3.37 | 3.37 | 59195 | 1994.87 | 1.35% |
| 2025-01-17 | 3.77 | 3.74 | -0.05 | -1.32% | 3.73 | 3.85 | 128927 | 4869.70 | 2.94% |
*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。
