| 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 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.73 | 2153 | 58.78 | 0.05% |
| 2025-04-02 | 2.87 | 2.87 | -0.15 | -4.97% | 2.87 | 2.87 | 1231 | 35.33 | 0.03% |
| 2025-04-01 | 3.02 | 3.02 | -0.16 | -5.03% | 3.02 | 3.02 | 6344 | 191.59 | 0.16% |
| 2025-03-31 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.25 | 27791 | 886.31 | 0.69% |
| 2025-03-28 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.28 | 16509 | 533.84 | 0.41% |
| 2025-03-27 | 3.31 | 3.27 | -0.04 | -1.21% | 3.26 | 3.34 | 15058 | 495.39 | 0.37% |
| 2025-03-26 | 3.21 | 3.31 | 0.09 | 2.80% | 3.20 | 3.34 | 29520 | 969.20 | 0.73% |
| 2025-03-25 | 3.19 | 3.22 | 0.02 | 0.63% | 3.19 | 3.26 | 24109 | 776.41 | 0.60% |
| 2025-03-24 | 3.29 | 3.20 | -0.08 | -2.44% | 3.14 | 3.29 | 34326 | 1102.02 | 0.85% |
| 2025-03-21 | 3.34 | 3.28 | -0.10 | -2.96% | 3.25 | 3.35 | 40732 | 1344.49 | 1.01% |
| 2025-03-20 | 3.35 | 3.38 | 0.03 | 0.90% | 3.30 | 3.41 | 38109 | 1280.07 | 0.94% |
| 2025-03-19 | 3.38 | 3.35 | -0.05 | -1.47% | 3.31 | 3.46 | 46871 | 1583.72 | 1.16% |
| 2025-03-18 | 3.42 | 3.40 | -0.03 | -0.87% | 3.36 | 3.45 | 51491 | 1747.30 | 1.27% |
| 2025-03-17 | 3.31 | 3.43 | 0.12 | 3.63% | 3.25 | 3.48 | 86149 | 2921.94 | 2.13% |
| 2025-03-14 | 3.21 | 3.31 | 0.09 | 2.80% | 3.21 | 3.32 | 47031 | 1537.14 | 1.16% |
| 2025-03-13 | 3.18 | 3.22 | 0.04 | 1.26% | 3.14 | 3.23 | 24748 | 786.54 | 0.61% |
| 2025-03-12 | 3.11 | 3.18 | 0.08 | 2.58% | 3.10 | 3.20 | 32874 | 1041.03 | 0.81% |
| 2025-03-11 | 3.12 | 3.10 | -0.04 | -1.27% | 3.09 | 3.13 | 19180 | 596.14 | 0.47% |
| 2025-03-10 | 3.07 | 3.14 | 0.09 | 2.95% | 3.04 | 3.14 | 32058 | 993.60 | 0.79% |
| 2025-03-07 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.07 | 19882 | 605.75 | 0.49% |
| 2025-03-06 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.09 | 30886 | 946.14 | 0.76% |
| 2025-03-05 | 3.07 | 3.06 | -0.01 | -0.33% | 3.03 | 3.08 | 18930 | 577.96 | 0.47% |
| 2025-03-04 | 3.09 | 3.07 | -0.04 | -1.29% | 3.05 | 3.11 | 26123 | 803.00 | 0.65% |
| 2025-03-03 | 3.15 | 3.11 | -0.01 | -0.32% | 3.08 | 3.15 | 19895 | 619.50 | 0.49% |
| 2025-02-28 | 3.17 | 3.12 | -0.05 | -1.58% | 3.11 | 3.19 | 27828 | 874.22 | 0.69% |
| 2025-02-27 | 3.09 | 3.17 | 0.08 | 2.59% | 3.07 | 3.18 | 43421 | 1353.19 | 1.07% |
| 2025-02-26 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.13 | 28537 | 881.97 | 0.71% |
| 2025-02-25 | 3.13 | 3.09 | -0.03 | -0.96% | 3.08 | 3.14 | 34619 | 1076.11 | 0.86% |
| 2025-02-24 | 3.19 | 3.12 | -0.07 | -2.19% | 3.11 | 3.23 | 47809 | 1507.02 | 1.18% |
| 2025-02-21 | 3.29 | 3.19 | -0.09 | -2.74% | 3.19 | 3.33 | 61881 | 2010.54 | 1.53% |
| 2025-02-20 | 3.14 | 3.28 | 0.12 | 3.80% | 3.13 | 3.31 | 78474 | 2536.18 | 1.94% |
| 2025-02-19 | 3.06 | 3.16 | 0.09 | 2.93% | 3.04 | 3.18 | 60635 | 1900.86 | 1.50% |
| 2025-02-18 | 3.11 | 3.07 | -0.08 | -2.54% | 3.04 | 3.16 | 88812 | 2760.30 | 2.20% |
| 2025-02-17 | 3.24 | 3.15 | -0.02 | -0.63% | 3.10 | 3.24 | 104336 | 3292.09 | 2.58% |
| 2025-02-14 | 3.25 | 3.17 | -0.07 | -2.16% | 3.14 | 3.37 | 224798 | 7302.05 | 5.56% |
| 2025-02-13 | 3.24 | 3.24 | 0.15 | 4.85% | 3.22 | 3.24 | 135630 | 4394.35 | 3.36% |
| 2025-02-12 | 3.09 | 3.09 | 0.15 | 5.10% | 3.09 | 3.09 | 5973 | 184.57 | 0.15% |
| 2025-02-11 | 2.94 | 2.94 | 0.14 | 5.00% | 2.94 | 2.94 | 3689 | 108.46 | 0.09% |
| 2025-02-10 | 2.80 | 2.80 | 0.13 | 4.87% | 2.80 | 2.80 | 4497 | 125.92 | 0.11% |
| 2025-02-07 | 2.64 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 35128 | 936.53 | 0.87% |
| 2025-02-06 | 2.60 | 2.65 | 0.04 | 1.53% | 2.59 | 2.65 | 23530 | 615.41 | 0.58% |
| 2025-02-05 | 2.57 | 2.61 | 0.05 | 1.95% | 2.57 | 2.64 | 29207 | 760.70 | 0.72% |
| 2025-01-27 | 2.48 | 2.56 | -0.05 | -1.92% | 2.48 | 2.62 | 58390 | 1491.11 | 1.45% |
| 2025-01-24 | 2.63 | 2.61 | -0.01 | -0.38% | 2.57 | 2.64 | 29755 | 775.67 | 0.74% |
| 2025-01-23 | 2.63 | 2.62 | 0.00 | 0.00% | 2.62 | 2.66 | 21989 | 578.45 | 0.54% |
| 2025-01-22 | 2.61 | 2.62 | 0.01 | 0.38% | 2.58 | 2.64 | 26561 | 692.69 | 0.66% |
| 2025-01-21 | 2.68 | 2.61 | -0.08 | -2.97% | 2.58 | 2.71 | 48913 | 1285.38 | 1.21% |
| 2025-01-20 | 2.62 | 2.69 | -0.06 | -2.18% | 2.61 | 2.72 | 62387 | 1658.84 | 1.54% |
| 2025-01-17 | 2.72 | 2.75 | 0.04 | 1.48% | 2.67 | 2.77 | 35944 | 978.87 | 0.89% |
| 2025-01-16 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.74 | 36017 | 975.98 | 0.89% |
| 2025-01-15 | 2.70 | 2.69 | 0.00 | 0.00% | 2.65 | 2.74 | 26523 | 711.33 | 0.66% |
| 2025-01-14 | 2.61 | 2.69 | 0.06 | 2.28% | 2.61 | 2.71 | 29942 | 799.90 | 0.74% |
| 2025-01-13 | 2.57 | 2.63 | 0.05 | 1.94% | 2.51 | 2.68 | 24691 | 647.54 | 0.61% |
| 2025-01-10 | 2.68 | 2.58 | -0.10 | -3.73% | 2.57 | 2.71 | 37910 | 991.42 | 0.94% |
| 2025-01-09 | 2.70 | 2.68 | -0.02 | -0.74% | 2.67 | 2.72 | 18150 | 489.23 | 0.45% |
| 2025-01-08 | 2.74 | 2.70 | -0.05 | -1.82% | 2.65 | 2.76 | 31758 | 857.81 | 0.79% |
| 2025-01-07 | 2.65 | 2.75 | 0.09 | 3.38% | 2.65 | 2.75 | 25265 | 681.02 | 0.63% |
| 2025-01-06 | 2.71 | 2.66 | -0.09 | -3.27% | 2.61 | 2.75 | 44592 | 1188.35 | 1.10% |
| 2025-01-03 | 2.88 | 2.75 | -0.13 | -4.51% | 2.74 | 2.89 | 43931 | 1232.46 | 1.09% |
| 2025-01-02 | 2.84 | 2.88 | -0.01 | -0.35% | 2.84 | 2.93 | 40529 | 1168.58 | 1.00% |
| 2024-12-31 | 2.93 | 2.89 | -0.03 | -1.03% | 2.88 | 2.99 | 82674 | 2429.11 | 2.05% |
| 2024-12-30 | 2.75 | 2.92 | 0.14 | 5.04% | 2.74 | 2.92 | 70914 | 2036.71 | 1.76% |
| 2024-12-27 | 2.70 | 2.78 | 0.07 | 2.58% | 2.70 | 2.83 | 62392 | 1726.31 | 1.54% |
| 2024-12-26 | 2.77 | 2.71 | -0.08 | -2.87% | 2.69 | 2.80 | 77998 | 2140.89 | 1.93% |
| 2024-12-25 | 2.76 | 2.79 | -0.11 | -3.79% | 2.76 | 2.87 | 105884 | 2940.85 | 2.62% |
| 2024-12-24 | 2.94 | 2.90 | -0.15 | -4.92% | 2.90 | 3.00 | 48280 | 1405.00 | 1.19% |
| 2024-12-23 | 3.16 | 3.05 | -0.16 | -4.98% | 3.05 | 3.20 | 28657 | 880.90 | 0.71% |
| 2024-12-20 | 3.18 | 3.21 | 0.02 | 0.63% | 3.18 | 3.25 | 33354 | 1072.09 | 0.83% |
| 2024-12-19 | 3.20 | 3.19 | -0.03 | -0.93% | 3.14 | 3.24 | 33119 | 1053.93 | 0.82% |
| 2024-12-18 | 3.20 | 3.22 | -0.01 | -0.31% | 3.18 | 3.27 | 32106 | 1036.58 | 0.79% |
| 2024-12-17 | 3.38 | 3.23 | -0.17 | -5.00% | 3.23 | 3.42 | 46692 | 1533.58 | 1.16% |
| 2024-12-16 | 3.42 | 3.40 | -0.01 | -0.29% | 3.34 | 3.44 | 38798 | 1317.54 | 0.96% |
| 2024-12-13 | 3.52 | 3.41 | -0.12 | -3.40% | 3.40 | 3.52 | 60058 | 2066.73 | 1.49% |
| 2024-12-12 | 3.52 | 3.53 | 0.02 | 0.57% | 3.49 | 3.61 | 67038 | 2371.48 | 1.66% |
| 2024-12-11 | 3.43 | 3.51 | 0.06 | 1.74% | 3.42 | 3.54 | 68588 | 2381.85 | 1.70% |
| 2024-12-10 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.58 | 96516 | 3370.32 | 2.39% |
| 2024-12-09 | 3.46 | 3.50 | 0.05 | 1.45% | 3.42 | 3.54 | 101537 | 3525.85 | 2.51% |
| 2024-12-06 | 3.30 | 3.45 | 0.16 | 4.86% | 3.29 | 3.45 | 121842 | 4159.82 | 3.02% |
| 2024-12-05 | 3.28 | 3.29 | 0.00 | 0.00% | 3.26 | 3.33 | 41480 | 1365.93 | 1.03% |
| 2024-12-04 | 3.25 | 3.29 | 0.02 | 0.61% | 3.23 | 3.37 | 52745 | 1753.00 | 1.31% |
*ST海越(600387)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。
