| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.11 | 6.12 | 0.02 | 0.33% | 6.05 | 6.14 | 382836 | 23322.28 | 0.80% |
| 2025-12-11 | 6.12 | 6.10 | -0.02 | -0.33% | 6.06 | 6.13 | 241186 | 14667.55 | 0.50% |
| 2025-12-10 | 6.11 | 6.12 | 0.01 | 0.16% | 6.09 | 6.13 | 165425 | 10102.96 | 0.34% |
| 2025-12-09 | 6.18 | 6.11 | -0.08 | -1.29% | 6.11 | 6.19 | 246908 | 15144.86 | 0.51% |
| 2025-12-08 | 6.26 | 6.19 | -0.08 | -1.28% | 6.18 | 6.30 | 284190 | 17645.51 | 0.59% |
| 2025-12-05 | 6.17 | 6.27 | 0.09 | 1.46% | 6.15 | 6.32 | 393800 | 24692.31 | 0.82% |
| 2025-12-04 | 6.18 | 6.18 | 0.00 | 0.00% | 6.13 | 6.21 | 213913 | 13223.18 | 0.45% |
| 2025-12-03 | 6.21 | 6.18 | -0.02 | -0.32% | 6.15 | 6.22 | 184216 | 11397.46 | 0.38% |
| 2025-12-02 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.24 | 225164 | 13976.87 | 0.47% |
| 2025-12-01 | 6.16 | 6.19 | 0.03 | 0.49% | 6.13 | 6.21 | 319997 | 19739.39 | 0.67% |
| 2025-11-28 | 6.12 | 6.16 | 0.04 | 0.65% | 6.07 | 6.17 | 210081 | 12854.53 | 0.44% |
| 2025-11-27 | 6.12 | 6.12 | 0.00 | 0.00% | 6.10 | 6.20 | 303499 | 18674.54 | 0.63% |
| 2025-11-26 | 6.09 | 6.12 | 0.03 | 0.49% | 6.06 | 6.14 | 319180 | 19451.92 | 0.66% |
| 2025-11-25 | 6.12 | 6.09 | -0.02 | -0.33% | 6.05 | 6.14 | 332730 | 20261.92 | 0.69% |
| 2025-11-24 | 6.29 | 6.11 | -0.17 | -2.71% | 6.11 | 6.31 | 634031 | 39106.74 | 1.32% |
| 2025-11-21 | 6.33 | 6.28 | -0.08 | -1.26% | 6.24 | 6.37 | 303418 | 19076.60 | 0.63% |
| 2025-11-20 | 6.27 | 6.36 | 0.10 | 1.60% | 6.26 | 6.39 | 348391 | 22094.12 | 0.73% |
| 2025-11-19 | 6.25 | 6.26 | -0.01 | -0.16% | 6.24 | 6.31 | 160783 | 10092.83 | 0.33% |
| 2025-11-18 | 6.30 | 6.27 | -0.05 | -0.79% | 6.24 | 6.34 | 241748 | 15175.94 | 0.50% |
| 2025-11-17 | 6.38 | 6.32 | -0.06 | -0.94% | 6.27 | 6.38 | 316290 | 19978.89 | 0.66% |
| 2025-11-14 | 6.41 | 6.38 | -0.04 | -0.62% | 6.38 | 6.47 | 309665 | 19914.95 | 0.64% |
| 2025-11-13 | 6.42 | 6.42 | 0.01 | 0.16% | 6.35 | 6.44 | 289928 | 18521.69 | 0.60% |
| 2025-11-12 | 6.30 | 6.41 | 0.10 | 1.58% | 6.30 | 6.49 | 543511 | 34809.92 | 1.13% |
| 2025-11-11 | 6.35 | 6.31 | -0.04 | -0.63% | 6.26 | 6.36 | 379729 | 23920.53 | 0.79% |
| 2025-11-10 | 6.24 | 6.35 | 0.13 | 2.09% | 6.22 | 6.35 | 559737 | 35300.04 | 1.17% |
| 2025-11-07 | 6.23 | 6.22 | -0.01 | -0.16% | 6.21 | 6.26 | 247543 | 15433.21 | 0.52% |
| 2025-11-06 | 6.25 | 6.23 | -0.02 | -0.32% | 6.21 | 6.27 | 261977 | 16339.55 | 0.55% |
| 2025-11-05 | 6.21 | 6.25 | 0.02 | 0.32% | 6.19 | 6.28 | 384297 | 24031.87 | 0.80% |
| 2025-11-04 | 6.21 | 6.23 | 0.02 | 0.32% | 6.18 | 6.31 | 485039 | 30293.38 | 1.01% |
| 2025-11-03 | 6.20 | 6.21 | 0.02 | 0.32% | 6.17 | 6.22 | 292564 | 18138.82 | 0.61% |
| 2025-10-31 | 6.19 | 6.19 | 0.03 | 0.49% | 6.16 | 6.23 | 561842 | 34805.09 | 1.17% |
| 2025-10-30 | 6.19 | 6.16 | -0.05 | -0.81% | 6.15 | 6.24 | 288879 | 17873.48 | 0.60% |
| 2025-10-29 | 6.28 | 6.21 | -0.07 | -1.11% | 6.17 | 6.28 | 491555 | 30508.71 | 1.02% |
| 2025-10-28 | 6.29 | 6.28 | -0.01 | -0.16% | 6.27 | 6.31 | 266735 | 16770.78 | 0.56% |
| 2025-10-27 | 6.40 | 6.29 | -0.10 | -1.56% | 6.27 | 6.41 | 802186 | 50610.44 | 1.67% |
| 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% |
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。
