| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.92 | 6.86 | -0.07 | -1.01% | 6.79 | 6.96 | 283025 | 19407.07 | 1.32% |
| 2025-09-15 | 7.03 | 6.93 | -0.08 | -1.14% | 6.91 | 7.08 | 296209 | 20663.83 | 1.38% |
| 2025-09-12 | 7.07 | 7.01 | -0.05 | -0.71% | 7.00 | 7.17 | 316565 | 22379.90 | 1.47% |
| 2025-09-11 | 7.07 | 7.06 | 0.00 | 0.00% | 6.96 | 7.08 | 302414 | 21246.19 | 1.41% |
| 2025-09-10 | 7.08 | 7.06 | -0.04 | -0.56% | 6.97 | 7.09 | 300404 | 21110.57 | 1.40% |
| 2025-09-09 | 7.16 | 7.10 | -0.07 | -0.98% | 7.02 | 7.20 | 488859 | 34803.27 | 2.28% |
| 2025-09-08 | 6.81 | 7.17 | 0.35 | 5.13% | 6.79 | 7.17 | 765084 | 54045.88 | 3.56% |
| 2025-09-05 | 6.66 | 6.82 | 0.17 | 2.56% | 6.64 | 6.82 | 310503 | 20946.94 | 1.45% |
| 2025-09-04 | 6.61 | 6.65 | 0.05 | 0.76% | 6.58 | 6.72 | 343776 | 22873.27 | 1.60% |
| 2025-09-03 | 6.78 | 6.60 | -0.17 | -2.51% | 6.59 | 6.80 | 280670 | 18659.82 | 1.31% |
| 2025-09-02 | 6.85 | 6.77 | -0.08 | -1.17% | 6.70 | 6.91 | 375185 | 25406.58 | 1.75% |
| 2025-09-01 | 6.70 | 6.85 | 0.17 | 2.54% | 6.63 | 6.98 | 646746 | 44000.50 | 3.01% |
| 2025-08-29 | 6.70 | 6.68 | 0.01 | 0.15% | 6.64 | 6.80 | 366286 | 24628.00 | 1.71% |
| 2025-08-28 | 6.59 | 6.67 | 0.08 | 1.21% | 6.53 | 6.69 | 317121 | 21018.96 | 1.48% |
| 2025-08-27 | 6.74 | 6.59 | -0.14 | -2.08% | 6.58 | 6.75 | 292903 | 19561.75 | 1.36% |
| 2025-08-26 | 6.68 | 6.73 | 0.02 | 0.30% | 6.65 | 6.78 | 290125 | 19526.41 | 1.35% |
| 2025-08-25 | 6.67 | 6.71 | 0.06 | 0.90% | 6.65 | 6.75 | 341199 | 22844.97 | 1.59% |
| 2025-08-22 | 6.64 | 6.65 | 0.01 | 0.15% | 6.60 | 6.66 | 257350 | 17043.77 | 1.20% |
| 2025-08-21 | 6.65 | 6.64 | -0.02 | -0.30% | 6.61 | 6.68 | 241062 | 16010.34 | 1.12% |
| 2025-08-20 | 6.59 | 6.66 | 0.05 | 0.76% | 6.55 | 6.66 | 256509 | 16947.62 | 1.19% |
| 2025-08-19 | 6.68 | 6.61 | -0.07 | -1.05% | 6.60 | 6.69 | 367478 | 24379.49 | 1.71% |
| 2025-08-18 | 6.86 | 6.96 | 0.12 | 1.75% | 6.82 | 7.01 | 450093 | 31135.54 | 2.10% |
| 2025-08-15 | 6.75 | 6.84 | 0.10 | 1.48% | 6.71 | 6.85 | 279361 | 18975.96 | 1.30% |
| 2025-08-14 | 6.82 | 6.74 | -0.07 | -1.03% | 6.73 | 6.85 | 247090 | 16764.37 | 1.15% |
| 2025-08-13 | 6.83 | 6.81 | -0.01 | -0.15% | 6.77 | 6.85 | 295188 | 20092.37 | 1.38% |
| 2025-08-12 | 6.78 | 6.82 | 0.10 | 1.49% | 6.77 | 6.92 | 339906 | 23166.40 | 1.58% |
| 2025-08-11 | 6.71 | 6.72 | 0.01 | 0.15% | 6.67 | 6.75 | 234797 | 15757.71 | 1.09% |
| 2025-08-08 | 6.70 | 6.71 | 0.02 | 0.30% | 6.68 | 6.73 | 144484 | 9689.40 | 0.67% |
| 2025-08-07 | 6.79 | 6.69 | -0.07 | -1.04% | 6.69 | 6.79 | 168512 | 11325.73 | 0.78% |
| 2025-08-06 | 6.72 | 6.76 | 0.02 | 0.30% | 6.68 | 6.77 | 167615 | 11299.10 | 0.78% |
| 2025-08-05 | 6.73 | 6.74 | 0.01 | 0.15% | 6.71 | 6.81 | 222913 | 15056.08 | 1.04% |
| 2025-08-04 | 6.68 | 6.73 | 0.01 | 0.15% | 6.66 | 6.75 | 168225 | 11291.58 | 0.78% |
| 2025-08-01 | 6.66 | 6.72 | 0.03 | 0.45% | 6.64 | 6.73 | 205250 | 13736.34 | 0.96% |
| 2025-07-31 | 6.80 | 6.69 | -0.15 | -2.19% | 6.67 | 6.80 | 289732 | 19475.78 | 1.35% |
| 2025-07-30 | 6.77 | 6.84 | 0.07 | 1.03% | 6.77 | 6.91 | 334826 | 22948.61 | 1.56% |
| 2025-07-29 | 6.77 | 6.77 | -0.02 | -0.29% | 6.69 | 6.79 | 251267 | 16936.91 | 1.17% |
| 2025-07-28 | 7.00 | 6.79 | -0.24 | -3.41% | 6.75 | 7.01 | 549307 | 37343.39 | 2.56% |
| 2025-07-25 | 7.07 | 7.03 | -0.03 | -0.42% | 7.00 | 7.10 | 296147 | 20855.60 | 1.38% |
| 2025-07-24 | 6.90 | 7.06 | 0.17 | 2.47% | 6.89 | 7.12 | 482967 | 33904.20 | 2.25% |
| 2025-07-23 | 6.95 | 6.89 | -0.04 | -0.58% | 6.88 | 7.02 | 459190 | 31871.38 | 2.14% |
| 2025-07-22 | 6.80 | 6.93 | 0.15 | 2.21% | 6.78 | 6.97 | 471525 | 32364.20 | 2.20% |
| 2025-07-21 | 6.79 | 6.78 | 0.02 | 0.30% | 6.74 | 6.83 | 285921 | 19373.44 | 1.33% |
| 2025-07-18 | 6.63 | 6.76 | 0.16 | 2.42% | 6.63 | 6.79 | 410611 | 27631.63 | 1.91% |
| 2025-07-17 | 6.61 | 6.60 | 0.00 | 0.00% | 6.56 | 6.65 | 236172 | 15596.17 | 1.10% |
| 2025-07-16 | 6.65 | 6.60 | 0.02 | 0.30% | 6.54 | 6.67 | 283909 | 18733.66 | 1.32% |
| 2025-07-15 | 6.67 | 6.58 | 0.04 | 0.61% | 6.52 | 6.69 | 363731 | 23965.00 | 1.69% |
| 2025-07-14 | 6.56 | 6.54 | -0.01 | -0.15% | 6.53 | 6.63 | 241478 | 15861.20 | 1.12% |
| 2025-07-11 | 6.45 | 6.55 | 0.12 | 1.87% | 6.42 | 6.59 | 466739 | 30420.86 | 2.17% |
| 2025-07-10 | 6.39 | 6.43 | 0.04 | 0.63% | 6.38 | 6.43 | 163977 | 10502.95 | 0.76% |
| 2025-07-09 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.46 | 167287 | 10728.60 | 0.78% |
| 2025-07-08 | 6.37 | 6.44 | 0.07 | 1.10% | 6.36 | 6.45 | 211454 | 13547.66 | 0.99% |
| 2025-07-07 | 6.42 | 6.37 | -0.05 | -0.78% | 6.35 | 6.42 | 169248 | 10787.06 | 0.79% |
| 2025-07-04 | 6.45 | 6.42 | -0.02 | -0.31% | 6.41 | 6.48 | 201411 | 12953.04 | 0.94% |
| 2025-07-03 | 6.49 | 6.44 | -0.05 | -0.77% | 6.40 | 6.52 | 299156 | 19273.58 | 1.39% |
| 2025-07-02 | 6.38 | 6.49 | 0.18 | 2.85% | 6.34 | 6.54 | 595235 | 38424.96 | 2.77% |
| 2025-07-01 | 6.25 | 6.31 | 0.06 | 0.96% | 6.24 | 6.32 | 245591 | 15400.17 | 1.14% |
| 2025-06-30 | 6.24 | 6.25 | 0.00 | 0.00% | 6.23 | 6.27 | 147775 | 9236.26 | 0.69% |
| 2025-06-27 | 6.27 | 6.25 | -0.01 | -0.16% | 6.24 | 6.28 | 184756 | 11568.75 | 0.86% |
| 2025-06-26 | 6.29 | 6.26 | -0.03 | -0.48% | 6.25 | 6.32 | 195288 | 12250.72 | 0.91% |
| 2025-06-25 | 6.27 | 6.29 | 0.03 | 0.48% | 6.22 | 6.31 | 237579 | 14871.80 | 1.11% |
| 2025-06-24 | 6.28 | 6.26 | -0.12 | -1.88% | 6.15 | 6.28 | 342552 | 21384.65 | 1.60% |
| 2025-06-23 | 6.33 | 6.38 | 0.15 | 2.41% | 6.28 | 6.41 | 423250 | 26884.67 | 1.97% |
| 2025-06-20 | 6.18 | 6.23 | 0.05 | 0.81% | 6.16 | 6.27 | 203983 | 12706.20 | 0.95% |
| 2025-06-19 | 6.31 | 6.18 | -0.17 | -2.68% | 6.17 | 6.33 | 304764 | 18963.20 | 1.42% |
| 2025-06-18 | 6.43 | 6.35 | -0.04 | -0.63% | 6.31 | 6.45 | 227730 | 14510.54 | 1.06% |
| 2025-06-17 | 6.30 | 6.39 | 0.09 | 1.43% | 6.24 | 6.42 | 355014 | 22539.32 | 1.65% |
| 2025-06-16 | 6.28 | 6.30 | -0.07 | -1.10% | 6.21 | 6.36 | 298460 | 18789.39 | 1.39% |
| 2025-06-13 | 6.22 | 6.37 | 0.12 | 1.92% | 6.22 | 6.44 | 511694 | 32531.49 | 2.38% |
| 2025-06-12 | 6.30 | 6.25 | -0.05 | -0.79% | 6.21 | 6.30 | 186890 | 11657.64 | 0.87% |
| 2025-06-11 | 6.33 | 6.30 | -0.02 | -0.32% | 6.20 | 6.35 | 337405 | 21213.33 | 1.57% |
| 2025-06-10 | 6.19 | 6.32 | 0.13 | 2.10% | 6.18 | 6.32 | 410433 | 25692.26 | 1.91% |
| 2025-06-09 | 6.17 | 6.19 | 0.02 | 0.32% | 6.14 | 6.19 | 138926 | 8570.24 | 0.65% |
| 2025-06-06 | 6.18 | 6.17 | 0.00 | 0.00% | 6.16 | 6.21 | 133626 | 8261.33 | 0.62% |
| 2025-06-05 | 6.20 | 6.17 | -0.03 | -0.48% | 6.15 | 6.22 | 152118 | 9392.05 | 0.71% |
| 2025-06-04 | 6.18 | 6.20 | 0.04 | 0.65% | 6.14 | 6.21 | 134602 | 8322.60 | 0.63% |
| 2025-06-03 | 6.15 | 6.16 | -0.01 | -0.16% | 6.11 | 6.18 | 150163 | 9229.84 | 0.70% |
| 2025-05-30 | 6.20 | 6.17 | -0.06 | -0.96% | 6.16 | 6.21 | 134718 | 8327.31 | 0.63% |
| 2025-05-29 | 6.20 | 6.23 | 0.07 | 1.14% | 6.18 | 6.24 | 171477 | 10651.13 | 0.80% |
| 2025-05-28 | 6.20 | 6.16 | -0.03 | -0.48% | 6.16 | 6.21 | 139010 | 8593.58 | 0.65% |
| 2025-05-27 | 6.23 | 6.19 | -0.05 | -0.80% | 6.15 | 6.24 | 166438 | 10299.04 | 0.78% |
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。
