| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 7.06 | 7.01 | -0.08 | -1.13% | 6.97 | 7.08 | 208916 | 14643.88 | 0.85% |
| 2025-11-19 | 7.08 | 7.09 | 0.08 | 1.14% | 6.97 | 7.14 | 264315 | 18679.24 | 1.08% |
| 2025-11-18 | 7.14 | 7.01 | -0.13 | -1.82% | 6.95 | 7.16 | 319740 | 22450.90 | 1.31% |
| 2025-11-17 | 7.36 | 7.14 | -0.23 | -3.12% | 7.13 | 7.40 | 321993 | 23213.00 | 1.32% |
| 2025-11-14 | 7.41 | 7.37 | -0.04 | -0.54% | 7.33 | 7.51 | 291806 | 21597.34 | 1.19% |
| 2025-11-13 | 7.39 | 7.41 | 0.07 | 0.95% | 7.34 | 7.48 | 296995 | 22000.94 | 1.21% |
| 2025-11-12 | 7.49 | 7.34 | -0.15 | -2.00% | 7.30 | 7.50 | 274099 | 20184.51 | 1.12% |
| 2025-11-11 | 7.42 | 7.49 | 0.08 | 1.08% | 7.35 | 7.60 | 386500 | 28944.74 | 1.58% |
| 2025-11-10 | 7.33 | 7.41 | 0.09 | 1.23% | 7.29 | 7.46 | 360176 | 26597.10 | 1.47% |
| 2025-11-07 | 7.21 | 7.32 | 0.11 | 1.53% | 7.20 | 7.42 | 468906 | 34462.64 | 1.92% |
| 2025-11-06 | 7.10 | 7.21 | 0.10 | 1.41% | 7.06 | 7.25 | 331952 | 23842.71 | 1.36% |
| 2025-11-05 | 7.02 | 7.11 | 0.05 | 0.71% | 7.01 | 7.16 | 329455 | 23315.73 | 1.35% |
| 2025-11-04 | 7.15 | 7.06 | -0.10 | -1.40% | 7.00 | 7.20 | 423640 | 30031.97 | 1.73% |
| 2025-11-03 | 7.24 | 7.16 | -0.12 | -1.65% | 7.06 | 7.30 | 442821 | 31628.50 | 1.81% |
| 2025-10-31 | 7.48 | 7.28 | -0.06 | -0.82% | 7.23 | 7.57 | 468279 | 34477.19 | 1.92% |
| 2025-10-30 | 7.16 | 7.34 | 0.23 | 3.23% | 7.15 | 7.54 | 775039 | 57481.29 | 3.17% |
| 2025-10-29 | 6.95 | 7.11 | 0.16 | 2.30% | 6.92 | 7.13 | 294929 | 20826.14 | 1.21% |
| 2025-10-28 | 7.03 | 6.95 | -0.09 | -1.28% | 6.94 | 7.05 | 261000 | 18215.34 | 1.07% |
| 2025-10-27 | 7.02 | 7.04 | 0.05 | 0.72% | 7.01 | 7.12 | 353714 | 24981.29 | 1.45% |
| 2025-10-24 | 7.18 | 6.99 | -0.23 | -3.19% | 6.91 | 7.20 | 490536 | 34365.86 | 2.01% |
| 2025-10-23 | 7.22 | 7.22 | 0.01 | 0.14% | 7.13 | 7.25 | 268422 | 19303.14 | 1.10% |
| 2025-10-22 | 7.15 | 7.21 | 0.06 | 0.84% | 7.12 | 7.25 | 293033 | 21067.42 | 1.20% |
| 2025-10-21 | 7.10 | 7.15 | 0.07 | 0.99% | 7.00 | 7.18 | 303353 | 21584.26 | 1.24% |
| 2025-10-20 | 7.08 | 7.08 | 0.03 | 0.43% | 6.97 | 7.15 | 281876 | 19855.99 | 1.15% |
| 2025-10-17 | 7.06 | 7.05 | -0.02 | -0.28% | 7.03 | 7.20 | 348397 | 24758.29 | 1.42% |
| 2025-10-16 | 7.03 | 7.07 | 0.04 | 0.57% | 6.99 | 7.15 | 365874 | 25927.36 | 1.50% |
| 2025-10-15 | 7.00 | 7.03 | 0.03 | 0.43% | 6.89 | 7.06 | 356978 | 24904.36 | 1.46% |
| 2025-10-14 | 7.01 | 7.00 | 0.02 | 0.29% | 6.98 | 7.11 | 515461 | 36243.26 | 2.11% |
| 2025-10-13 | 6.71 | 6.98 | 0.00 | 0.00% | 6.71 | 7.02 | 525448 | 36334.29 | 2.15% |
| 2025-10-10 | 6.74 | 6.98 | 0.23 | 3.41% | 6.70 | 7.05 | 573919 | 39741.46 | 2.35% |
| 2025-10-09 | 6.65 | 6.75 | 0.08 | 1.20% | 6.58 | 6.75 | 352013 | 23502.34 | 1.44% |
| 2025-09-30 | 6.60 | 6.67 | 0.07 | 1.06% | 6.56 | 6.70 | 278259 | 18538.71 | 1.14% |
| 2025-09-29 | 6.56 | 6.60 | 0.04 | 0.61% | 6.46 | 6.62 | 267548 | 17565.85 | 1.09% |
| 2025-09-26 | 6.51 | 6.56 | 0.03 | 0.46% | 6.50 | 6.62 | 201863 | 13267.77 | 0.83% |
| 2025-09-25 | 6.63 | 6.53 | -0.09 | -1.36% | 6.51 | 6.63 | 290671 | 19043.14 | 1.19% |
| 2025-09-24 | 6.60 | 6.62 | -0.07 | -1.05% | 6.56 | 6.68 | 385443 | 25491.06 | 1.58% |
| 2025-09-23 | 6.65 | 6.69 | 0.09 | 1.36% | 6.53 | 6.74 | 420783 | 27959.56 | 1.72% |
| 2025-09-22 | 6.89 | 6.60 | -0.17 | -2.51% | 6.58 | 6.96 | 553091 | 36998.72 | 2.26% |
| 2025-09-19 | 6.71 | 6.77 | 0.04 | 0.59% | 6.66 | 6.79 | 323300 | 21775.77 | 1.32% |
| 2025-09-18 | 6.90 | 6.73 | -0.20 | -2.89% | 6.69 | 6.91 | 327290 | 22276.09 | 1.52% |
| 2025-09-17 | 6.87 | 6.93 | 0.07 | 1.02% | 6.84 | 7.04 | 300162 | 20830.28 | 1.40% |
| 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% |
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。
