| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.48 | 6.39 | -0.09 | -1.39% | 6.37 | 6.54 | 344746 | 22205.65 | 0.72% |
| 2025-10-23 | 6.48 | 6.48 | 0.00 | 0.00% | 6.40 | 6.49 | 217272 | 14009.02 | 0.45% |
| 2025-10-22 | 6.50 | 6.48 | -0.02 | -0.31% | 6.47 | 6.55 | 185031 | 12032.69 | 0.39% |
| 2025-10-21 | 6.48 | 6.50 | 0.02 | 0.31% | 6.45 | 6.53 | 214361 | 13934.72 | 0.45% |
| 2025-10-20 | 6.58 | 6.48 | -0.08 | -1.22% | 6.42 | 6.59 | 353257 | 22859.60 | 0.74% |
| 2025-10-17 | 6.53 | 6.56 | 0.02 | 0.31% | 6.51 | 6.68 | 450903 | 29774.78 | 0.94% |
| 2025-10-16 | 6.52 | 6.54 | 0.00 | 0.00% | 6.51 | 6.68 | 505398 | 33364.03 | 1.05% |
| 2025-10-15 | 6.54 | 6.54 | -0.01 | -0.15% | 6.48 | 6.56 | 309665 | 20169.85 | 0.64% |
| 2025-10-14 | 6.52 | 6.55 | 0.05 | 0.77% | 6.49 | 6.60 | 417671 | 27330.57 | 0.87% |
| 2025-10-13 | 6.47 | 6.50 | -0.05 | -0.76% | 6.41 | 6.54 | 322446 | 20915.16 | 0.67% |
| 2025-10-10 | 6.43 | 6.55 | 0.10 | 1.55% | 6.41 | 6.57 | 397874 | 25990.81 | 0.83% |
| 2025-10-09 | 6.47 | 6.45 | -0.02 | -0.31% | 6.32 | 6.47 | 320349 | 20521.59 | 0.67% |
| 2025-09-30 | 6.38 | 6.47 | 0.07 | 1.09% | 6.35 | 6.50 | 307121 | 19706.11 | 0.64% |
| 2025-09-29 | 6.42 | 6.40 | 0.00 | 0.00% | 6.29 | 6.43 | 400735 | 25405.92 | 0.83% |
| 2025-09-26 | 6.45 | 6.40 | -0.06 | -0.93% | 6.38 | 6.50 | 301780 | 19391.20 | 0.63% |
| 2025-09-25 | 6.53 | 6.46 | -0.08 | -1.22% | 6.45 | 6.55 | 218033 | 14131.91 | 0.45% |
| 2025-09-24 | 6.50 | 6.54 | 0.00 | 0.00% | 6.44 | 6.56 | 207027 | 13503.42 | 0.43% |
| 2025-09-23 | 6.42 | 6.54 | 0.10 | 1.55% | 6.41 | 6.62 | 462297 | 30195.89 | 0.96% |
| 2025-09-22 | 6.58 | 6.44 | -0.17 | -2.57% | 6.40 | 6.58 | 508235 | 32789.09 | 1.06% |
| 2025-09-19 | 6.57 | 6.61 | 0.04 | 0.61% | 6.48 | 6.63 | 375400 | 24592.74 | 0.78% |
| 2025-09-18 | 6.69 | 6.57 | -0.12 | -1.79% | 6.53 | 6.69 | 513588 | 34037.52 | 1.07% |
| 2025-09-17 | 6.69 | 6.69 | 0.00 | 0.00% | 6.65 | 6.74 | 309484 | 20678.57 | 0.64% |
| 2025-09-16 | 6.68 | 6.69 | 0.01 | 0.15% | 6.63 | 6.78 | 456830 | 30631.57 | 0.95% |
| 2025-09-15 | 6.85 | 6.68 | -0.17 | -2.48% | 6.66 | 6.85 | 657780 | 44273.78 | 1.37% |
| 2025-09-12 | 6.92 | 6.85 | -0.08 | -1.15% | 6.83 | 6.98 | 371160 | 25517.25 | 0.77% |
| 2025-09-11 | 6.89 | 6.93 | 0.02 | 0.29% | 6.83 | 6.94 | 331063 | 22760.95 | 0.69% |
| 2025-09-10 | 6.94 | 6.91 | 0.00 | 0.00% | 6.84 | 6.94 | 287022 | 19783.30 | 0.60% |
| 2025-09-09 | 6.87 | 6.91 | 0.02 | 0.29% | 6.82 | 7.08 | 466832 | 32399.63 | 0.97% |
| 2025-09-08 | 6.88 | 6.89 | -0.01 | -0.14% | 6.82 | 6.93 | 457896 | 31399.59 | 0.95% |
| 2025-09-05 | 6.87 | 6.90 | 0.01 | 0.15% | 6.79 | 6.91 | 279042 | 19106.23 | 0.58% |
| 2025-09-04 | 6.88 | 6.89 | 0.02 | 0.29% | 6.76 | 6.91 | 297162 | 20345.40 | 0.62% |
| 2025-09-03 | 6.87 | 6.87 | 0.02 | 0.29% | 6.82 | 6.90 | 275727 | 18900.28 | 0.57% |
| 2025-09-02 | 6.92 | 6.85 | -0.07 | -1.01% | 6.82 | 6.97 | 347975 | 23965.08 | 0.72% |
| 2025-09-01 | 6.94 | 6.92 | -0.05 | -0.72% | 6.88 | 6.96 | 529155 | 36583.90 | 1.10% |
| 2025-08-29 | 7.07 | 6.97 | -0.08 | -1.13% | 6.95 | 7.12 | 503896 | 35309.22 | 1.05% |
| 2025-08-28 | 7.08 | 7.05 | -0.05 | -0.70% | 6.96 | 7.15 | 543523 | 38241.30 | 1.13% |
| 2025-08-27 | 7.36 | 7.10 | -0.27 | -3.66% | 7.10 | 7.36 | 432483 | 31298.21 | 0.90% |
| 2025-08-26 | 7.15 | 7.37 | 0.21 | 2.93% | 7.13 | 7.43 | 625569 | 45997.48 | 1.30% |
| 2025-08-25 | 7.17 | 7.16 | -0.03 | -0.42% | 7.06 | 7.19 | 452814 | 32217.35 | 0.94% |
| 2025-08-22 | 7.17 | 7.19 | 0.04 | 0.56% | 7.08 | 7.20 | 330957 | 23650.97 | 0.69% |
| 2025-08-21 | 7.17 | 7.15 | 0.01 | 0.14% | 7.11 | 7.23 | 277424 | 19917.80 | 0.58% |
| 2025-08-20 | 7.04 | 7.14 | 0.08 | 1.13% | 7.01 | 7.18 | 317203 | 22564.02 | 0.66% |
| 2025-08-19 | 6.98 | 7.06 | 0.08 | 1.15% | 6.98 | 7.10 | 335828 | 23651.23 | 0.70% |
| 2025-08-18 | 6.84 | 6.98 | 0.14 | 2.05% | 6.82 | 7.12 | 535085 | 37333.53 | 1.11% |
| 2025-08-15 | 6.81 | 6.84 | 0.02 | 0.29% | 6.75 | 6.89 | 396757 | 26980.21 | 0.83% |
| 2025-08-14 | 6.94 | 6.82 | -0.14 | -2.01% | 6.81 | 7.00 | 484663 | 33428.93 | 1.01% |
| 2025-08-13 | 7.01 | 6.96 | -0.04 | -0.57% | 6.89 | 7.03 | 404190 | 28069.27 | 0.84% |
| 2025-08-12 | 6.96 | 7.00 | 0.01 | 0.14% | 6.96 | 7.08 | 246753 | 17363.38 | 0.51% |
| 2025-08-11 | 6.90 | 6.99 | 0.09 | 1.30% | 6.88 | 7.02 | 262753 | 18320.54 | 0.55% |
| 2025-08-08 | 6.92 | 6.90 | -0.03 | -0.43% | 6.88 | 6.94 | 129433 | 8939.63 | 0.27% |
| 2025-08-07 | 6.91 | 6.93 | -0.01 | -0.14% | 6.89 | 6.99 | 208052 | 14433.52 | 0.43% |
| 2025-08-06 | 6.88 | 6.94 | 0.05 | 0.73% | 6.85 | 6.94 | 209872 | 14481.61 | 0.44% |
| 2025-08-05 | 6.83 | 6.89 | 0.05 | 0.73% | 6.82 | 6.93 | 181958 | 12508.76 | 0.38% |
| 2025-08-04 | 6.80 | 6.84 | 0.00 | 0.00% | 6.70 | 6.85 | 242768 | 16496.54 | 0.51% |
| 2025-08-01 | 6.80 | 6.84 | 0.02 | 0.29% | 6.78 | 6.88 | 211311 | 14458.05 | 0.44% |
| 2025-07-31 | 6.99 | 6.82 | -0.18 | -2.57% | 6.78 | 6.99 | 467463 | 32009.58 | 0.97% |
| 2025-07-30 | 6.93 | 7.00 | 0.04 | 0.57% | 6.92 | 7.08 | 328228 | 22996.49 | 0.68% |
| 2025-07-29 | 6.96 | 6.96 | 0.04 | 0.58% | 6.91 | 7.06 | 246737 | 17141.92 | 0.51% |
| 2025-07-28 | 7.14 | 6.92 | -0.22 | -3.08% | 6.89 | 7.16 | 700061 | 48699.81 | 1.46% |
| 2025-07-25 | 7.19 | 7.14 | -0.05 | -0.70% | 7.13 | 7.22 | 236580 | 16960.50 | 0.49% |
| 2025-07-24 | 7.10 | 7.19 | 0.11 | 1.55% | 7.08 | 7.20 | 257418 | 18427.94 | 0.54% |
| 2025-07-23 | 7.14 | 7.08 | -0.05 | -0.70% | 7.07 | 7.18 | 236214 | 16853.44 | 0.49% |
| 2025-07-22 | 6.99 | 7.13 | 0.14 | 2.00% | 6.97 | 7.15 | 394524 | 27923.28 | 0.82% |
| 2025-07-21 | 7.00 | 6.99 | 0.00 | 0.00% | 6.94 | 7.01 | 353956 | 24693.73 | 0.74% |
| 2025-07-18 | 7.04 | 6.99 | -0.06 | -0.85% | 6.95 | 7.06 | 304693 | 21309.46 | 0.63% |
| 2025-07-17 | 7.09 | 7.05 | -0.04 | -0.56% | 7.00 | 7.13 | 248174 | 17491.50 | 0.52% |
| 2025-07-16 | 7.14 | 7.09 | -0.05 | -0.70% | 7.07 | 7.16 | 173859 | 12365.13 | 0.36% |
| 2025-07-15 | 7.25 | 7.14 | -0.13 | -1.79% | 7.10 | 7.29 | 252077 | 18033.69 | 0.52% |
| 2025-07-14 | 7.23 | 7.27 | 0.06 | 0.83% | 7.22 | 7.32 | 188443 | 13685.93 | 0.39% |
| 2025-07-11 | 7.20 | 7.21 | 0.01 | 0.14% | 7.17 | 7.24 | 179927 | 12967.27 | 0.37% |
| 2025-07-10 | 7.26 | 7.20 | -0.08 | -1.10% | 7.17 | 7.28 | 199493 | 14372.49 | 0.42% |
| 2025-07-09 | 7.42 | 7.46 | 0.02 | 0.27% | 7.36 | 7.53 | 214686 | 15990.80 | 0.45% |
| 2025-07-08 | 7.47 | 7.44 | -0.06 | -0.80% | 7.38 | 7.52 | 203621 | 15143.41 | 0.42% |
| 2025-07-07 | 7.23 | 7.50 | 0.27 | 3.73% | 7.22 | 7.52 | 471688 | 35178.88 | 0.98% |
| 2025-07-04 | 7.27 | 7.23 | -0.04 | -0.55% | 7.20 | 7.34 | 234310 | 16992.97 | 0.49% |
| 2025-07-03 | 7.30 | 7.27 | -0.03 | -0.41% | 7.25 | 7.36 | 199845 | 14590.22 | 0.42% |
| 2025-07-02 | 7.36 | 7.30 | -0.06 | -0.82% | 7.22 | 7.42 | 259291 | 18942.31 | 0.54% |
| 2025-07-01 | 6.96 | 7.36 | 0.40 | 5.75% | 6.96 | 7.43 | 739136 | 53800.95 | 1.54% |
| 2025-06-30 | 7.00 | 6.96 | -0.01 | -0.14% | 6.93 | 7.01 | 206983 | 14417.82 | 0.43% |
| 2025-06-27 | 6.96 | 6.97 | 0.02 | 0.29% | 6.94 | 7.01 | 190476 | 13287.44 | 0.40% |
海澜之家(600398)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。
