| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.27 | 6.21 | -0.08 | -1.27% | 6.21 | 6.32 | 209176 | 13105.07 | 0.97% |
| 2025-05-22 | 6.30 | 6.29 | -0.04 | -0.63% | 6.25 | 6.32 | 276868 | 17380.09 | 1.29% |
| 2025-05-21 | 6.29 | 6.33 | 0.00 | 0.00% | 6.29 | 6.42 | 301592 | 19146.40 | 1.40% |
| 2025-05-20 | 6.46 | 6.33 | -0.13 | -2.01% | 6.26 | 6.49 | 514007 | 32480.34 | 2.39% |
| 2025-05-19 | 6.41 | 6.46 | 0.06 | 0.94% | 6.40 | 6.53 | 528369 | 34179.55 | 2.46% |
| 2025-05-16 | 6.63 | 6.40 | -0.22 | -3.32% | 6.35 | 6.67 | 840295 | 54176.04 | 3.91% |
| 2025-05-15 | 6.90 | 6.62 | -0.26 | -3.78% | 6.61 | 7.22 | 1305974 | 90002.25 | 6.08% |
| 2025-05-14 | 6.45 | 6.88 | 0.46 | 7.17% | 6.39 | 6.90 | 1242932 | 83133.83 | 5.79% |
| 2025-05-13 | 6.48 | 6.42 | 0.10 | 1.58% | 6.31 | 6.49 | 624164 | 39892.72 | 2.91% |
| 2025-05-12 | 6.15 | 6.32 | 0.24 | 3.95% | 6.12 | 6.32 | 465891 | 28992.68 | 2.17% |
| 2025-05-09 | 6.07 | 6.08 | 0.01 | 0.16% | 6.03 | 6.10 | 173585 | 10534.15 | 0.81% |
| 2025-05-08 | 6.05 | 6.07 | 0.00 | 0.00% | 6.01 | 6.08 | 177012 | 10717.17 | 0.82% |
| 2025-05-07 | 6.12 | 6.07 | 0.02 | 0.33% | 6.04 | 6.14 | 211500 | 12846.58 | 0.99% |
| 2025-05-06 | 5.92 | 6.05 | 0.18 | 3.07% | 5.88 | 6.06 | 325970 | 19579.42 | 1.52% |
| 2025-04-30 | 5.93 | 5.87 | -0.09 | -1.51% | 5.86 | 5.94 | 210848 | 12431.29 | 0.98% |
| 2025-04-29 | 5.97 | 5.96 | -0.03 | -0.50% | 5.94 | 6.00 | 156723 | 9355.90 | 0.73% |
| 2025-04-28 | 5.96 | 5.99 | 0.02 | 0.34% | 5.92 | 6.00 | 167508 | 10006.25 | 0.78% |
| 2025-04-25 | 5.91 | 5.97 | 0.06 | 1.02% | 5.90 | 5.99 | 171369 | 10194.97 | 0.80% |
| 2025-04-24 | 6.00 | 5.91 | -0.06 | -1.01% | 5.90 | 6.01 | 176715 | 10485.33 | 0.82% |
| 2025-04-23 | 5.96 | 5.97 | 0.02 | 0.34% | 5.95 | 6.05 | 193206 | 11575.77 | 0.90% |
| 2025-04-22 | 5.90 | 5.95 | 0.08 | 1.36% | 5.89 | 5.97 | 206948 | 12280.13 | 0.96% |
| 2025-04-21 | 5.84 | 5.87 | 0.03 | 0.51% | 5.80 | 5.89 | 170932 | 10020.04 | 0.80% |
| 2025-04-18 | 5.84 | 5.84 | 0.00 | 0.00% | 5.81 | 5.88 | 161659 | 9443.83 | 0.75% |
| 2025-04-17 | 5.87 | 5.84 | -0.07 | -1.18% | 5.84 | 5.92 | 202439 | 11880.18 | 0.94% |
| 2025-04-16 | 5.90 | 5.91 | -0.06 | -1.01% | 5.86 | 5.97 | 230535 | 13605.81 | 1.07% |
| 2025-04-15 | 6.12 | 5.97 | -0.15 | -2.45% | 5.94 | 6.13 | 314554 | 18884.11 | 1.47% |
| 2025-04-14 | 6.09 | 6.12 | 0.11 | 1.83% | 6.02 | 6.19 | 337422 | 20602.55 | 1.57% |
| 2025-04-11 | 5.95 | 6.01 | 0.01 | 0.17% | 5.94 | 6.05 | 332611 | 19984.52 | 1.55% |
| 2025-04-10 | 6.02 | 6.00 | 0.20 | 3.45% | 5.98 | 6.10 | 516116 | 31158.58 | 2.40% |
| 2025-04-09 | 5.70 | 5.80 | 0.03 | 0.52% | 5.45 | 5.83 | 555076 | 31431.25 | 2.59% |
| 2025-04-08 | 5.80 | 5.77 | -0.11 | -1.87% | 5.70 | 5.92 | 548010 | 31668.86 | 2.55% |
| 2025-04-07 | 5.91 | 5.88 | -0.65 | -9.95% | 5.88 | 6.13 | 436826 | 25960.71 | 2.03% |
| 2025-04-03 | 6.62 | 6.53 | -0.21 | -3.12% | 6.51 | 6.67 | 422378 | 27778.81 | 1.97% |
| 2025-04-02 | 6.75 | 6.74 | 0.00 | 0.00% | 6.71 | 6.83 | 252551 | 17068.75 | 1.18% |
| 2025-04-01 | 6.73 | 6.74 | 0.00 | 0.00% | 6.71 | 6.79 | 305493 | 20601.63 | 1.42% |
| 2025-03-31 | 6.70 | 6.74 | 0.03 | 0.45% | 6.67 | 6.79 | 371974 | 25037.30 | 1.73% |
| 2025-03-28 | 6.85 | 6.71 | -0.02 | -0.30% | 6.67 | 6.87 | 344005 | 23247.34 | 1.60% |
| 2025-03-27 | 6.81 | 6.73 | -0.10 | -1.46% | 6.68 | 6.83 | 371253 | 25000.72 | 1.73% |
| 2025-03-26 | 6.80 | 6.83 | -0.02 | -0.29% | 6.72 | 6.86 | 404862 | 27538.16 | 1.89% |
| 2025-03-25 | 7.00 | 6.85 | -0.26 | -3.66% | 6.82 | 7.02 | 543236 | 37382.68 | 2.53% |
| 2025-03-24 | 7.08 | 7.11 | 0.19 | 2.75% | 6.84 | 7.19 | 978841 | 68909.14 | 4.56% |
| 2025-03-21 | 6.83 | 6.92 | 0.07 | 1.02% | 6.82 | 7.11 | 735574 | 51137.96 | 3.43% |
| 2025-03-20 | 6.82 | 6.85 | 0.02 | 0.29% | 6.73 | 6.89 | 580550 | 39571.19 | 2.70% |
| 2025-03-19 | 6.90 | 6.83 | -0.19 | -2.71% | 6.79 | 6.94 | 826645 | 56712.51 | 3.85% |
| 2025-03-18 | 6.63 | 7.02 | 0.42 | 6.36% | 6.49 | 7.26 | 1412591 | 98127.83 | 6.58% |
| 2025-03-17 | 6.62 | 6.60 | 0.03 | 0.46% | 6.57 | 6.68 | 402533 | 26658.58 | 1.88% |
| 2025-03-14 | 6.55 | 6.57 | 0.04 | 0.61% | 6.48 | 6.60 | 374431 | 24497.56 | 1.74% |
| 2025-03-13 | 6.53 | 6.53 | -0.02 | -0.31% | 6.45 | 6.59 | 363258 | 23675.71 | 1.69% |
| 2025-03-12 | 6.40 | 6.55 | 0.15 | 2.34% | 6.39 | 6.56 | 500642 | 32539.10 | 2.33% |
| 2025-03-11 | 6.31 | 6.40 | 0.08 | 1.27% | 6.28 | 6.52 | 437868 | 28092.46 | 2.04% |
| 2025-03-10 | 6.42 | 6.32 | -0.06 | -0.94% | 6.30 | 6.48 | 369565 | 23438.98 | 1.72% |
| 2025-03-07 | 6.13 | 6.38 | 0.25 | 4.08% | 6.10 | 6.45 | 796616 | 50376.41 | 3.71% |
| 2025-03-06 | 6.12 | 6.13 | 0.02 | 0.33% | 6.08 | 6.15 | 299239 | 18288.32 | 1.39% |
| 2025-03-05 | 6.14 | 6.11 | -0.03 | -0.49% | 6.07 | 6.16 | 226171 | 13798.66 | 1.05% |
| 2025-03-04 | 6.15 | 6.14 | -0.01 | -0.16% | 6.12 | 6.17 | 196823 | 12084.84 | 0.92% |
| 2025-03-03 | 6.20 | 6.15 | -0.05 | -0.81% | 6.14 | 6.25 | 306107 | 18927.65 | 1.43% |
| 2025-02-28 | 6.22 | 6.20 | -0.05 | -0.80% | 6.18 | 6.27 | 259065 | 16122.90 | 1.21% |
| 2025-02-27 | 6.29 | 6.25 | 0.00 | 0.00% | 6.20 | 6.30 | 269446 | 16838.33 | 1.26% |
| 2025-02-26 | 6.24 | 6.25 | 0.00 | 0.00% | 6.24 | 6.33 | 275326 | 17294.37 | 1.28% |
| 2025-02-25 | 6.26 | 6.25 | -0.06 | -0.95% | 6.22 | 6.32 | 266323 | 16708.08 | 1.24% |
| 2025-02-24 | 6.34 | 6.31 | -0.07 | -1.10% | 6.15 | 6.35 | 405965 | 25448.01 | 1.89% |
| 2025-02-21 | 6.30 | 6.38 | 0.10 | 1.59% | 6.30 | 6.43 | 391193 | 24918.01 | 1.82% |
| 2025-02-20 | 6.38 | 6.28 | -0.10 | -1.57% | 6.25 | 6.38 | 283822 | 17820.52 | 1.32% |
| 2025-02-19 | 6.37 | 6.38 | 0.01 | 0.16% | 6.29 | 6.41 | 299100 | 19003.18 | 1.39% |
| 2025-02-18 | 6.33 | 6.37 | 0.02 | 0.31% | 6.33 | 6.46 | 365995 | 23405.09 | 1.70% |
| 2025-02-17 | 6.36 | 6.35 | -0.03 | -0.47% | 6.27 | 6.37 | 354294 | 22422.87 | 1.65% |
| 2025-02-14 | 6.42 | 6.38 | -0.06 | -0.93% | 6.33 | 6.45 | 363204 | 23119.61 | 1.69% |
| 2025-02-13 | 6.48 | 6.44 | -0.06 | -0.92% | 6.43 | 6.53 | 278347 | 17975.74 | 1.30% |
| 2025-02-12 | 6.51 | 6.50 | -0.04 | -0.61% | 6.45 | 6.55 | 294066 | 19083.95 | 1.37% |
| 2025-02-11 | 6.56 | 6.54 | -0.03 | -0.46% | 6.52 | 6.61 | 278767 | 18260.23 | 1.30% |
| 2025-02-10 | 6.54 | 6.57 | 0.01 | 0.15% | 6.45 | 6.61 | 498278 | 32498.68 | 2.32% |
| 2025-02-07 | 6.48 | 6.56 | 0.05 | 0.77% | 6.47 | 6.61 | 396511 | 25971.35 | 1.85% |
| 2025-02-06 | 6.57 | 6.51 | -0.06 | -0.91% | 6.45 | 6.58 | 341475 | 22165.80 | 1.59% |
| 2025-02-05 | 6.84 | 6.57 | -0.27 | -3.95% | 6.53 | 6.86 | 449761 | 29898.72 | 2.10% |
| 2025-01-27 | 6.83 | 6.84 | 0.05 | 0.74% | 6.81 | 6.92 | 223485 | 15366.73 | 1.04% |
| 2025-01-24 | 6.80 | 6.79 | -0.02 | -0.29% | 6.75 | 6.85 | 165180 | 11211.42 | 0.77% |
| 2025-01-23 | 6.78 | 6.81 | 0.07 | 1.04% | 6.78 | 6.89 | 215063 | 14707.95 | 1.00% |
| 2025-01-22 | 6.73 | 6.74 | -0.01 | -0.15% | 6.67 | 6.76 | 128051 | 8607.34 | 0.60% |
| 2025-01-21 | 6.77 | 6.75 | 0.01 | 0.15% | 6.67 | 6.79 | 134842 | 9074.69 | 0.63% |
| 2025-01-20 | 6.81 | 6.74 | -0.04 | -0.59% | 6.72 | 6.87 | 180769 | 12249.74 | 0.84% |
中远海特(600428)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。
