| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 7.75 | 7.68 | -0.04 | -0.52% | 7.52 | 7.97 | 701858 | 54058.50 | 1.46% |
| 2025-01-09 | 7.66 | 7.72 | -0.09 | -1.15% | 7.61 | 7.83 | 727775 | 56250.57 | 1.52% |
| 2025-01-08 | 7.93 | 7.81 | -0.29 | -3.58% | 7.49 | 7.97 | 1231737 | 95064.23 | 2.56% |
| 2025-01-07 | 7.81 | 8.10 | 0.22 | 2.79% | 7.59 | 8.18 | 1360540 | 107306.87 | 2.83% |
| 2025-01-06 | 7.44 | 7.88 | 0.40 | 5.35% | 7.02 | 7.99 | 2045213 | 156740.81 | 4.26% |
| 2025-01-03 | 7.65 | 7.48 | -0.11 | -1.45% | 7.31 | 7.80 | 1683115 | 126441.66 | 3.50% |
| 2025-01-02 | 7.63 | 7.59 | 0.09 | 1.20% | 7.49 | 8.17 | 2369578 | 184784.86 | 4.93% |
| 2024-12-31 | 7.40 | 7.50 | 0.34 | 4.75% | 7.40 | 7.85 | 2533050 | 192645.41 | 5.27% |
| 2024-12-30 | 6.54 | 7.16 | 0.65 | 9.98% | 6.50 | 7.16 | 1984242 | 138809.50 | 4.13% |
| 2024-12-27 | 6.61 | 6.51 | -0.12 | -1.81% | 6.44 | 6.65 | 543220 | 35318.17 | 1.13% |
| 2024-12-26 | 6.63 | 6.63 | -0.02 | -0.30% | 6.57 | 6.69 | 442081 | 29245.30 | 0.92% |
| 2024-12-25 | 6.79 | 6.65 | -0.14 | -2.06% | 6.54 | 6.80 | 460112 | 30546.78 | 0.96% |
| 2024-12-24 | 6.67 | 6.79 | 0.12 | 1.80% | 6.61 | 6.81 | 583094 | 39285.44 | 1.21% |
| 2024-12-23 | 6.48 | 6.67 | 0.18 | 2.77% | 6.42 | 6.79 | 920725 | 61270.28 | 1.92% |
| 2024-12-20 | 6.50 | 6.49 | -0.02 | -0.31% | 6.46 | 6.62 | 424143 | 27741.65 | 0.88% |
| 2024-12-19 | 6.51 | 6.51 | -0.10 | -1.51% | 6.44 | 6.57 | 463182 | 30126.15 | 0.96% |
| 2024-12-18 | 6.48 | 6.61 | 0.18 | 2.80% | 6.43 | 6.71 | 816613 | 53943.92 | 1.70% |
| 2024-12-17 | 6.57 | 6.43 | -0.15 | -2.28% | 6.41 | 6.59 | 602541 | 38962.69 | 1.25% |
| 2024-12-16 | 6.56 | 6.58 | 0.07 | 1.08% | 6.53 | 6.72 | 788191 | 52161.25 | 1.64% |
| 2024-12-13 | 6.64 | 6.51 | -0.17 | -2.54% | 6.47 | 6.67 | 839874 | 55115.75 | 1.75% |
| 2024-12-12 | 6.40 | 6.68 | 0.29 | 4.54% | 6.38 | 6.70 | 1448166 | 95510.53 | 3.02% |
| 2024-12-11 | 6.11 | 6.39 | 0.25 | 4.07% | 6.11 | 6.41 | 1041291 | 65784.38 | 2.17% |
| 2024-12-10 | 6.24 | 6.14 | 0.03 | 0.49% | 6.13 | 6.35 | 956781 | 59764.43 | 1.99% |
| 2024-12-09 | 6.16 | 6.11 | -0.07 | -1.13% | 6.07 | 6.20 | 421545 | 25811.42 | 0.88% |
| 2024-12-06 | 6.10 | 6.18 | 0.08 | 1.31% | 6.09 | 6.23 | 505252 | 31163.87 | 1.05% |
| 2024-12-05 | 6.10 | 6.10 | -0.02 | -0.33% | 6.05 | 6.14 | 356830 | 21703.88 | 0.74% |
| 2024-12-04 | 6.15 | 6.12 | -0.04 | -0.65% | 6.10 | 6.21 | 527236 | 32384.99 | 1.10% |
| 2024-12-03 | 6.32 | 6.16 | -0.17 | -2.69% | 6.12 | 6.32 | 862194 | 53256.57 | 1.80% |
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。
