| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.98 | 8.20 | 0.29 | 3.67% | 7.92 | 8.23 | 438192 | 35501.71 | 1.79% |
| 2026-03-23 | 7.92 | 7.91 | -0.08 | -1.00% | 7.80 | 8.08 | 533192 | 42410.72 | 2.18% |
| 2026-03-20 | 8.01 | 7.99 | -0.03 | -0.37% | 7.97 | 8.23 | 416196 | 33633.68 | 1.70% |
| 2026-03-19 | 8.32 | 8.02 | -0.36 | -4.30% | 7.95 | 8.33 | 515114 | 41451.81 | 2.11% |
| 2026-03-18 | 8.26 | 8.38 | 0.12 | 1.45% | 8.12 | 8.59 | 555356 | 46805.55 | 2.27% |
| 2026-03-17 | 8.46 | 8.26 | -0.23 | -2.71% | 8.24 | 8.55 | 491005 | 41184.27 | 2.01% |
| 2026-03-16 | 8.32 | 8.49 | 0.17 | 2.04% | 8.27 | 8.56 | 659015 | 55585.53 | 2.70% |
| 2026-03-13 | 8.15 | 8.32 | 0.13 | 1.59% | 8.09 | 8.44 | 577907 | 47836.15 | 2.36% |
| 2026-03-12 | 8.25 | 8.19 | -0.07 | -0.85% | 8.09 | 8.32 | 424342 | 34702.38 | 1.74% |
| 2026-03-11 | 7.94 | 8.26 | 0.32 | 4.03% | 7.86 | 8.30 | 667348 | 53935.27 | 2.73% |
| 2026-03-10 | 7.80 | 7.94 | 0.04 | 0.51% | 7.77 | 8.15 | 587887 | 46891.00 | 2.40% |
| 2026-03-09 | 8.32 | 7.90 | -0.38 | -4.59% | 7.69 | 8.44 | 1032113 | 81904.09 | 4.22% |
| 2026-03-06 | 8.23 | 8.28 | -0.14 | -1.66% | 8.04 | 8.47 | 954044 | 78073.79 | 3.90% |
| 2026-03-05 | 8.15 | 8.42 | 0.05 | 0.60% | 8.01 | 8.57 | 1183180 | 98366.51 | 4.84% |
| 2026-03-04 | 8.88 | 8.37 | -0.93 | -10.00% | 8.37 | 8.88 | 1467917 | 123591.98 | 6.00% |
| 2026-03-03 | 8.48 | 9.30 | 0.83 | 9.80% | 8.28 | 9.32 | 2199992 | 197718.39 | 9.00% |
| 2026-03-02 | 8.63 | 8.47 | 0.11 | 1.32% | 8.07 | 8.78 | 1229316 | 102761.96 | 5.03% |
| 2026-02-27 | 8.41 | 8.36 | -0.07 | -0.83% | 8.28 | 8.54 | 359706 | 30151.43 | 1.47% |
| 2026-02-26 | 8.22 | 8.43 | 0.05 | 0.60% | 8.22 | 8.47 | 580142 | 48570.93 | 2.37% |
| 2026-02-25 | 8.07 | 8.38 | 0.30 | 3.71% | 8.06 | 8.69 | 859165 | 72563.32 | 3.51% |
| 2026-02-24 | 7.94 | 8.08 | 0.28 | 3.59% | 7.94 | 8.26 | 483721 | 39395.57 | 1.98% |
| 2026-02-13 | 8.05 | 7.80 | -0.31 | -3.82% | 7.74 | 8.09 | 420743 | 33075.49 | 1.72% |
| 2026-02-12 | 8.10 | 8.11 | 0.07 | 0.87% | 8.04 | 8.26 | 402366 | 32787.80 | 1.65% |
| 2026-02-11 | 7.82 | 8.04 | 0.22 | 2.81% | 7.81 | 8.24 | 511531 | 41426.42 | 2.09% |
| 2026-02-10 | 7.69 | 7.82 | 0.13 | 1.69% | 7.58 | 7.88 | 292131 | 22657.21 | 1.19% |
| 2026-02-09 | 7.56 | 7.69 | 0.19 | 2.53% | 7.55 | 7.76 | 311077 | 23915.61 | 1.27% |
| 2026-02-06 | 7.53 | 7.50 | -0.09 | -1.19% | 7.46 | 7.63 | 248125 | 18718.60 | 1.01% |
| 2026-02-05 | 7.61 | 7.59 | -0.03 | -0.39% | 7.54 | 7.71 | 245433 | 18693.20 | 1.00% |
| 2026-02-04 | 7.47 | 7.62 | 0.15 | 2.01% | 7.44 | 7.68 | 319367 | 24215.16 | 1.31% |
| 2026-02-03 | 7.43 | 7.47 | 0.13 | 1.77% | 7.36 | 7.51 | 350025 | 26048.35 | 1.43% |
| 2026-02-02 | 7.72 | 7.34 | -0.48 | -6.14% | 7.33 | 7.76 | 607182 | 45538.60 | 2.48% |
| 2026-01-30 | 7.84 | 7.82 | -0.06 | -0.76% | 7.66 | 8.01 | 404620 | 31581.97 | 1.65% |
| 2026-01-29 | 7.75 | 7.88 | 0.12 | 1.55% | 7.74 | 8.00 | 532463 | 41991.75 | 2.18% |
| 2026-01-28 | 7.76 | 7.76 | 0.10 | 1.31% | 7.63 | 7.85 | 397839 | 30765.69 | 1.63% |
| 2026-01-27 | 7.76 | 7.66 | -0.15 | -1.92% | 7.62 | 7.88 | 413343 | 31920.50 | 1.69% |
| 2026-01-26 | 7.65 | 7.81 | 0.23 | 3.03% | 7.55 | 7.82 | 523629 | 40465.12 | 2.14% |
| 2026-01-23 | 7.60 | 7.58 | -0.02 | -0.26% | 7.52 | 7.64 | 284330 | 21565.92 | 1.16% |
| 2026-01-22 | 7.60 | 7.60 | -0.01 | -0.13% | 7.55 | 7.70 | 244987 | 18611.09 | 1.00% |
| 2026-01-21 | 7.53 | 7.61 | 0.05 | 0.66% | 7.52 | 7.76 | 403085 | 30786.50 | 1.65% |
| 2026-01-20 | 7.50 | 7.56 | 0.08 | 1.07% | 7.35 | 7.56 | 325682 | 24258.65 | 1.33% |
| 2026-01-19 | 7.37 | 7.48 | 0.15 | 2.05% | 7.31 | 7.55 | 295628 | 22078.81 | 1.21% |
| 2026-01-16 | 7.54 | 7.33 | -0.19 | -2.53% | 7.30 | 7.55 | 340006 | 25146.71 | 1.39% |
| 2026-01-15 | 7.41 | 7.52 | 0.11 | 1.48% | 7.38 | 7.58 | 360818 | 27065.19 | 1.48% |
| 2026-01-14 | 7.37 | 7.41 | 0.03 | 0.41% | 7.31 | 7.68 | 502382 | 37647.27 | 2.05% |
| 2026-01-13 | 7.41 | 7.38 | -0.02 | -0.27% | 7.35 | 7.48 | 401588 | 29744.49 | 1.64% |
| 2026-01-12 | 7.06 | 7.40 | 0.27 | 3.79% | 7.02 | 7.46 | 675470 | 49214.67 | 2.76% |
| 2026-01-09 | 7.08 | 7.13 | 0.05 | 0.71% | 7.02 | 7.17 | 315737 | 22412.81 | 1.29% |
| 2026-01-08 | 7.18 | 7.08 | -0.08 | -1.12% | 7.07 | 7.30 | 304016 | 21701.26 | 1.24% |
| 2026-01-07 | 7.13 | 7.16 | 0.03 | 0.42% | 7.13 | 7.27 | 248059 | 17799.64 | 1.01% |
| 2026-01-06 | 7.06 | 7.13 | 0.06 | 0.85% | 7.05 | 7.20 | 260029 | 18538.42 | 1.06% |
| 2026-01-05 | 7.14 | 7.07 | -0.03 | -0.42% | 7.05 | 7.20 | 279072 | 19837.21 | 1.14% |
| 2025-12-31 | 7.14 | 7.10 | -0.04 | -0.56% | 7.08 | 7.18 | 149539 | 10649.11 | 0.61% |
| 2025-12-30 | 7.21 | 7.14 | -0.11 | -1.52% | 7.11 | 7.25 | 297100 | 21232.71 | 1.21% |
| 2025-12-29 | 7.19 | 7.25 | 0.06 | 0.83% | 7.14 | 7.36 | 279372 | 20262.23 | 1.14% |
| 2025-12-26 | 7.22 | 7.19 | -0.01 | -0.14% | 7.15 | 7.24 | 186924 | 13424.39 | 0.76% |
| 2025-12-25 | 7.22 | 7.20 | -0.04 | -0.55% | 7.15 | 7.27 | 194326 | 14017.61 | 0.79% |
| 2025-12-24 | 7.27 | 7.24 | -0.05 | -0.69% | 7.15 | 7.28 | 218219 | 15737.97 | 0.89% |
| 2025-12-23 | 7.35 | 7.29 | -0.05 | -0.68% | 7.25 | 7.41 | 262098 | 19203.24 | 1.07% |
| 2025-12-22 | 7.20 | 7.34 | 0.12 | 1.66% | 7.19 | 7.41 | 292327 | 21466.70 | 1.20% |
| 2025-12-19 | 7.19 | 7.22 | 0.01 | 0.14% | 7.14 | 7.27 | 166034 | 11960.13 | 0.68% |
| 2025-12-18 | 7.15 | 7.21 | 0.03 | 0.42% | 7.12 | 7.25 | 142737 | 10278.32 | 0.58% |
| 2025-12-17 | 7.07 | 7.18 | 0.10 | 1.41% | 7.04 | 7.20 | 140704 | 10024.58 | 0.58% |
| 2025-12-16 | 7.23 | 7.08 | -0.13 | -1.80% | 7.02 | 7.23 | 180671 | 12808.11 | 0.74% |
| 2025-12-15 | 7.10 | 7.21 | 0.09 | 1.26% | 7.08 | 7.30 | 257598 | 18642.35 | 1.05% |
| 2025-12-12 | 7.00 | 7.12 | 0.12 | 1.71% | 6.95 | 7.14 | 281472 | 19943.10 | 1.15% |
| 2025-12-11 | 7.11 | 7.00 | -0.10 | -1.41% | 6.98 | 7.13 | 201507 | 14217.05 | 0.82% |
| 2025-12-10 | 7.05 | 7.10 | 0.04 | 0.57% | 7.00 | 7.11 | 176709 | 12487.05 | 0.72% |
| 2025-12-09 | 7.11 | 7.06 | -0.05 | -0.70% | 7.03 | 7.14 | 172450 | 12189.54 | 0.71% |
| 2025-12-08 | 7.18 | 7.11 | -0.06 | -0.84% | 7.08 | 7.21 | 234820 | 16713.46 | 0.96% |
| 2025-12-05 | 7.25 | 7.17 | -0.11 | -1.51% | 7.15 | 7.27 | 240729 | 17295.06 | 0.98% |
| 2025-12-04 | 7.34 | 7.28 | 0.08 | 1.11% | 7.22 | 7.36 | 217393 | 15813.06 | 0.89% |
| 2025-12-03 | 7.20 | 7.20 | -0.03 | -0.41% | 7.17 | 7.27 | 170944 | 12331.28 | 0.70% |
| 2025-12-02 | 7.28 | 7.23 | -0.07 | -0.96% | 7.12 | 7.29 | 347995 | 25069.40 | 1.42% |
| 2025-12-01 | 6.99 | 7.30 | 0.36 | 5.19% | 6.95 | 7.33 | 531857 | 38208.49 | 2.18% |
| 2025-11-28 | 6.88 | 6.94 | 0.11 | 1.61% | 6.83 | 7.04 | 287675 | 19999.85 | 1.18% |
| 2025-11-27 | 6.81 | 6.83 | -0.01 | -0.15% | 6.79 | 6.97 | 203415 | 13945.34 | 0.83% |
| 2025-11-26 | 6.80 | 6.84 | 0.03 | 0.44% | 6.78 | 6.95 | 259192 | 17834.45 | 1.06% |
| 2025-11-25 | 6.77 | 6.81 | 0.05 | 0.74% | 6.73 | 6.85 | 271829 | 18459.80 | 1.11% |
| 2025-11-24 | 6.83 | 6.76 | -0.05 | -0.73% | 6.72 | 6.87 | 281716 | 19088.16 | 1.15% |
| 2025-11-21 | 6.96 | 6.81 | -0.20 | -2.85% | 6.78 | 7.00 | 297761 | 20468.40 | 1.22% |
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。
