| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 7.72 | 7.80 | 0.04 | 0.52% | 7.70 | 7.83 | 292496 | 22694.83 | 0.61% |
| 2025-05-15 | 7.90 | 7.76 | -0.16 | -2.02% | 7.71 | 7.92 | 316945 | 24699.24 | 0.66% |
| 2025-05-14 | 8.04 | 7.92 | -0.14 | -1.74% | 7.89 | 8.04 | 303908 | 24135.99 | 0.63% |
| 2025-05-13 | 8.04 | 8.06 | 0.05 | 0.62% | 7.95 | 8.16 | 328173 | 26460.23 | 0.68% |
| 2025-05-12 | 7.90 | 8.01 | 0.12 | 1.52% | 7.79 | 8.02 | 347781 | 27600.07 | 0.72% |
| 2025-05-09 | 7.87 | 7.89 | 0.03 | 0.38% | 7.78 | 7.90 | 297958 | 23405.91 | 0.62% |
| 2025-05-08 | 7.91 | 7.86 | -0.07 | -0.88% | 7.79 | 8.03 | 465602 | 36775.25 | 0.97% |
| 2025-05-07 | 8.09 | 7.93 | -0.12 | -1.49% | 7.89 | 8.15 | 439371 | 34996.07 | 0.91% |
| 2025-05-06 | 8.40 | 8.05 | -0.25 | -3.01% | 8.03 | 8.43 | 570280 | 46299.16 | 1.19% |
| 2025-04-30 | 7.94 | 8.30 | 0.43 | 5.46% | 7.92 | 8.48 | 719395 | 59836.16 | 1.50% |
| 2025-04-29 | 7.95 | 7.87 | -0.15 | -1.87% | 7.80 | 8.08 | 374139 | 29711.62 | 0.78% |
| 2025-04-28 | 8.13 | 8.02 | -0.08 | -0.99% | 7.95 | 8.19 | 222610 | 17886.81 | 0.46% |
| 2025-04-25 | 8.09 | 8.10 | 0.06 | 0.75% | 8.07 | 8.30 | 238855 | 19573.70 | 0.50% |
| 2025-04-24 | 7.98 | 8.04 | 0.02 | 0.25% | 7.95 | 8.17 | 167546 | 13511.00 | 0.35% |
| 2025-04-23 | 8.27 | 8.02 | -0.24 | -2.91% | 7.98 | 8.43 | 319542 | 25921.26 | 0.67% |
| 2025-04-22 | 8.46 | 8.26 | -0.20 | -2.36% | 8.17 | 8.50 | 260452 | 21640.80 | 0.54% |
| 2025-04-21 | 7.97 | 8.46 | 0.49 | 6.15% | 7.90 | 8.52 | 343351 | 28550.16 | 0.71% |
| 2025-04-18 | 7.96 | 7.97 | -0.11 | -1.36% | 7.85 | 8.07 | 144996 | 11568.13 | 0.30% |
| 2025-04-17 | 8.09 | 8.08 | -0.10 | -1.22% | 7.71 | 8.15 | 441300 | 34933.27 | 0.92% |
| 2025-04-16 | 8.55 | 8.18 | -0.37 | -4.33% | 8.07 | 8.55 | 284216 | 23304.47 | 0.59% |
| 2025-04-15 | 8.51 | 8.55 | 0.04 | 0.47% | 8.20 | 8.64 | 261753 | 22189.08 | 0.55% |
| 2025-04-14 | 8.55 | 8.51 | 0.18 | 2.16% | 8.37 | 8.70 | 222600 | 18960.15 | 0.46% |
| 2025-04-11 | 8.56 | 8.33 | -0.23 | -2.69% | 8.26 | 8.56 | 238952 | 19955.89 | 0.50% |
| 2025-04-10 | 8.31 | 8.56 | 0.33 | 4.01% | 8.21 | 8.72 | 426721 | 36191.04 | 0.89% |
| 2025-04-09 | 8.04 | 8.23 | 0.19 | 2.36% | 7.83 | 8.37 | 397048 | 32272.16 | 0.83% |
| 2025-04-08 | 7.52 | 8.04 | 0.52 | 6.91% | 7.45 | 8.09 | 404475 | 31639.19 | 0.84% |
| 2025-04-07 | 7.78 | 7.52 | -0.63 | -7.73% | 7.34 | 8.01 | 393499 | 30201.98 | 0.82% |
| 2025-04-03 | 8.14 | 8.15 | -0.09 | -1.09% | 8.02 | 8.22 | 139582 | 11330.25 | 0.29% |
| 2025-04-02 | 8.02 | 8.24 | 0.20 | 2.49% | 8.02 | 8.25 | 188515 | 15423.05 | 0.39% |
| 2025-04-01 | 7.89 | 8.04 | 0.13 | 1.64% | 7.88 | 8.07 | 179134 | 14289.14 | 0.37% |
| 2025-03-31 | 8.05 | 7.91 | -0.15 | -1.86% | 7.75 | 8.05 | 329858 | 25953.78 | 0.69% |
| 2025-03-28 | 8.23 | 8.06 | -0.21 | -2.54% | 7.98 | 8.26 | 254961 | 20545.52 | 0.53% |
| 2025-03-27 | 8.18 | 8.27 | 0.06 | 0.73% | 8.13 | 8.30 | 144115 | 11839.94 | 0.30% |
| 2025-03-26 | 8.22 | 8.21 | -0.07 | -0.85% | 8.19 | 8.33 | 124803 | 10277.06 | 0.26% |
| 2025-03-25 | 8.26 | 8.28 | 0.07 | 0.85% | 8.10 | 8.39 | 270818 | 22411.33 | 0.56% |
| 2025-03-24 | 8.04 | 8.21 | 0.15 | 1.86% | 8.04 | 8.40 | 302012 | 24958.10 | 0.63% |
| 2025-03-21 | 8.22 | 8.06 | -0.16 | -1.95% | 8.01 | 8.33 | 339086 | 27630.69 | 0.71% |
| 2025-03-20 | 8.41 | 8.22 | -0.19 | -2.26% | 8.11 | 8.42 | 264335 | 21705.29 | 0.55% |
| 2025-03-19 | 8.57 | 8.41 | -0.15 | -1.75% | 8.32 | 8.68 | 265298 | 22402.12 | 0.55% |
| 2025-03-18 | 8.68 | 8.56 | -0.12 | -1.38% | 8.54 | 8.79 | 219039 | 18916.16 | 0.46% |
| 2025-03-17 | 8.80 | 8.68 | -0.03 | -0.34% | 8.54 | 8.80 | 301644 | 26193.87 | 0.63% |
| 2025-03-14 | 8.30 | 8.71 | 0.34 | 4.06% | 8.28 | 8.94 | 568632 | 49597.64 | 1.18% |
| 2025-03-13 | 8.64 | 8.37 | -0.27 | -3.13% | 8.18 | 8.64 | 425955 | 35362.49 | 0.89% |
| 2025-03-12 | 8.58 | 8.64 | 0.06 | 0.70% | 8.45 | 8.69 | 302693 | 26054.03 | 0.63% |
| 2025-03-11 | 8.02 | 8.58 | 0.40 | 4.89% | 7.98 | 8.69 | 538663 | 45722.99 | 1.12% |
| 2025-03-10 | 7.72 | 8.18 | 0.41 | 5.28% | 7.69 | 8.22 | 448153 | 35923.15 | 0.93% |
| 2025-03-07 | 7.87 | 7.77 | -0.11 | -1.40% | 7.63 | 7.88 | 315919 | 24430.39 | 0.66% |
| 2025-03-06 | 7.83 | 7.88 | 0.01 | 0.13% | 7.73 | 7.93 | 250304 | 19648.47 | 0.52% |
| 2025-03-05 | 8.02 | 7.87 | -0.13 | -1.63% | 7.71 | 8.03 | 274450 | 21495.73 | 0.57% |
| 2025-03-04 | 7.76 | 8.00 | 0.19 | 2.43% | 7.75 | 8.04 | 219643 | 17424.08 | 0.46% |
| 2025-03-03 | 7.92 | 7.81 | -0.13 | -1.64% | 7.77 | 8.13 | 360444 | 28545.54 | 0.75% |
| 2025-02-28 | 7.90 | 7.94 | -0.04 | -0.50% | 7.90 | 8.23 | 434035 | 34791.58 | 0.90% |
| 2025-02-27 | 7.50 | 7.98 | 0.50 | 6.68% | 7.46 | 8.04 | 717708 | 56416.41 | 1.49% |
| 2025-02-26 | 7.58 | 7.48 | -0.09 | -1.19% | 7.41 | 7.65 | 338556 | 25358.64 | 0.70% |
| 2025-02-25 | 7.67 | 7.57 | -0.10 | -1.30% | 7.54 | 7.76 | 338075 | 25798.72 | 0.70% |
| 2025-02-24 | 7.45 | 7.67 | 0.21 | 2.82% | 7.39 | 7.78 | 601800 | 46031.66 | 1.25% |
| 2025-02-21 | 7.57 | 7.46 | -0.09 | -1.19% | 7.31 | 7.57 | 593803 | 43999.14 | 1.24% |
| 2025-02-20 | 7.56 | 7.55 | -0.10 | -1.31% | 7.49 | 7.64 | 516912 | 39067.88 | 1.08% |
| 2025-02-19 | 7.86 | 7.65 | -0.21 | -2.67% | 7.42 | 7.90 | 740624 | 56134.64 | 1.54% |
| 2025-02-18 | 7.96 | 7.86 | -0.13 | -1.63% | 7.82 | 8.02 | 302051 | 23842.50 | 0.63% |
| 2025-02-17 | 8.37 | 7.99 | -0.41 | -4.88% | 7.93 | 8.37 | 557894 | 44997.29 | 1.16% |
| 2025-02-14 | 8.22 | 8.40 | 0.17 | 2.07% | 8.12 | 8.50 | 521367 | 43541.66 | 1.09% |
| 2025-02-13 | 7.96 | 8.23 | 0.29 | 3.65% | 7.81 | 8.29 | 610570 | 49522.39 | 1.27% |
| 2025-02-12 | 7.95 | 7.94 | -0.05 | -0.63% | 7.79 | 8.03 | 454400 | 35843.95 | 0.95% |
| 2025-02-11 | 7.93 | 7.99 | 0.10 | 1.27% | 7.82 | 8.09 | 478779 | 38194.73 | 1.00% |
| 2025-02-10 | 7.86 | 7.89 | -0.07 | -0.88% | 7.71 | 7.96 | 482701 | 37875.28 | 1.01% |
| 2025-02-07 | 7.79 | 7.96 | 0.17 | 2.18% | 7.71 | 8.07 | 814375 | 64675.91 | 1.70% |
| 2025-02-06 | 8.13 | 7.79 | -0.39 | -4.77% | 7.72 | 8.16 | 1005713 | 79323.90 | 2.09% |
| 2025-02-05 | 8.78 | 8.18 | -0.60 | -6.83% | 8.01 | 8.78 | 905243 | 74433.03 | 1.88% |
| 2025-01-27 | 8.63 | 8.78 | 0.18 | 2.09% | 8.49 | 8.92 | 521312 | 45609.59 | 1.09% |
| 2025-01-24 | 8.58 | 8.60 | 0.10 | 1.18% | 8.46 | 8.80 | 520034 | 44901.69 | 1.08% |
| 2025-01-23 | 8.64 | 8.50 | -0.14 | -1.62% | 8.47 | 8.96 | 594204 | 51609.95 | 1.24% |
| 2025-01-22 | 8.56 | 8.64 | -0.02 | -0.23% | 8.32 | 8.83 | 591000 | 51022.54 | 1.23% |
| 2025-01-21 | 8.17 | 8.66 | 0.42 | 5.10% | 8.15 | 8.69 | 967122 | 82147.45 | 2.01% |
| 2025-01-20 | 7.87 | 8.24 | 0.47 | 6.05% | 7.87 | 8.55 | 1173209 | 96234.80 | 2.44% |
| 2025-01-17 | 7.81 | 7.77 | -0.08 | -1.02% | 7.62 | 7.93 | 496511 | 38668.09 | 1.03% |
| 2025-01-16 | 7.45 | 7.85 | 0.40 | 5.37% | 7.38 | 7.90 | 939976 | 72986.22 | 1.96% |
| 2025-01-15 | 7.64 | 7.45 | -0.21 | -2.74% | 7.40 | 7.81 | 566706 | 43029.64 | 1.18% |
| 2025-01-14 | 7.35 | 7.66 | 0.28 | 3.79% | 7.17 | 7.71 | 829529 | 62525.96 | 1.73% |
| 2025-01-13 | 7.64 | 7.38 | -0.30 | -3.91% | 7.28 | 8.00 | 1060655 | 80499.96 | 2.21% |
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。
