| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.85 | 24.22 | 0.39 | 1.64% | 23.85 | 24.35 | 61377 | 14807.21 | 0.86% |
| 2026-03-24 | 23.56 | 23.83 | 0.60 | 2.58% | 23.15 | 23.88 | 71498 | 16840.56 | 1.01% |
| 2026-03-23 | 24.83 | 23.23 | -2.03 | -8.04% | 22.98 | 24.83 | 143936 | 34028.27 | 2.03% |
| 2026-03-20 | 26.02 | 25.26 | -0.65 | -2.51% | 25.25 | 26.10 | 56476 | 14444.56 | 0.79% |
| 2026-03-19 | 26.19 | 25.91 | -0.56 | -2.12% | 25.82 | 26.28 | 57984 | 15087.84 | 0.82% |
| 2026-03-18 | 26.50 | 26.47 | -0.09 | -0.34% | 26.07 | 26.55 | 60273 | 15831.50 | 0.85% |
| 2026-03-17 | 27.01 | 26.56 | -0.56 | -2.06% | 26.50 | 27.09 | 73030 | 19553.95 | 1.03% |
| 2026-03-16 | 27.20 | 27.12 | 0.40 | 1.50% | 26.89 | 27.78 | 114622 | 31293.62 | 1.61% |
| 2026-03-13 | 26.95 | 26.72 | -0.29 | -1.07% | 26.67 | 27.20 | 71472 | 19191.22 | 1.01% |
| 2026-03-12 | 27.42 | 27.01 | -0.44 | -1.60% | 26.89 | 27.42 | 60033 | 16241.88 | 0.84% |
| 2026-03-11 | 27.79 | 27.45 | -0.35 | -1.26% | 27.35 | 27.95 | 60441 | 16629.70 | 0.85% |
| 2026-03-10 | 27.63 | 27.80 | 0.09 | 0.32% | 27.63 | 28.18 | 59600 | 16610.91 | 0.84% |
| 2026-03-09 | 28.20 | 27.71 | -0.86 | -3.01% | 27.42 | 28.55 | 83799 | 23234.77 | 1.18% |
| 2026-03-06 | 28.07 | 28.57 | 0.31 | 1.10% | 27.98 | 28.94 | 92061 | 26351.37 | 1.30% |
| 2026-03-05 | 29.00 | 28.26 | -0.50 | -1.74% | 28.00 | 29.00 | 89350 | 25380.03 | 1.26% |
| 2026-03-04 | 28.12 | 28.76 | 0.22 | 0.77% | 27.73 | 29.04 | 99413 | 28432.14 | 1.40% |
| 2026-03-03 | 29.59 | 28.54 | -1.18 | -3.97% | 28.40 | 29.85 | 156215 | 45174.79 | 2.20% |
| 2026-03-02 | 30.03 | 29.72 | 0.45 | 1.54% | 29.33 | 30.26 | 209947 | 62578.04 | 2.95% |
| 2026-02-27 | 28.98 | 29.27 | 0.21 | 0.72% | 28.83 | 29.57 | 91332 | 26709.92 | 1.29% |
| 2026-02-26 | 29.00 | 29.06 | -0.04 | -0.14% | 28.78 | 29.26 | 96172 | 27861.53 | 1.35% |
| 2026-02-25 | 29.00 | 29.10 | -0.08 | -0.27% | 28.82 | 29.41 | 103571 | 30199.15 | 1.46% |
| 2026-02-24 | 28.63 | 29.18 | 0.36 | 1.25% | 28.31 | 29.32 | 136042 | 39445.20 | 1.91% |
| 2026-02-13 | 28.47 | 28.82 | 0.30 | 1.05% | 28.30 | 29.25 | 126624 | 36653.80 | 1.78% |
| 2026-02-12 | 28.28 | 28.52 | 0.04 | 0.14% | 27.82 | 28.82 | 108602 | 30893.01 | 1.53% |
| 2026-02-11 | 28.28 | 28.48 | 0.16 | 0.56% | 27.96 | 28.75 | 99006 | 28117.08 | 1.39% |
| 2026-02-10 | 27.80 | 28.32 | 0.57 | 2.05% | 27.58 | 28.46 | 98913 | 27886.46 | 1.39% |
| 2026-02-09 | 27.58 | 27.75 | 0.39 | 1.43% | 27.51 | 27.79 | 56855 | 15733.57 | 0.80% |
| 2026-02-06 | 27.71 | 27.36 | -0.51 | -1.83% | 27.29 | 27.81 | 60800 | 16719.23 | 0.86% |
| 2026-02-05 | 27.88 | 27.87 | -0.07 | -0.25% | 27.65 | 28.20 | 63001 | 17603.71 | 0.89% |
| 2026-02-04 | 27.58 | 27.94 | 0.38 | 1.38% | 27.40 | 28.39 | 93038 | 26039.99 | 1.31% |
| 2026-02-03 | 26.41 | 27.56 | 1.34 | 5.11% | 26.41 | 27.69 | 116690 | 31641.42 | 1.64% |
| 2026-02-02 | 26.85 | 26.22 | -0.65 | -2.42% | 26.19 | 27.30 | 102487 | 27414.14 | 1.44% |
| 2026-01-30 | 27.60 | 26.87 | -0.77 | -2.79% | 26.60 | 27.80 | 99820 | 26942.32 | 1.40% |
| 2026-01-29 | 28.23 | 27.64 | -0.75 | -2.64% | 27.59 | 28.30 | 100650 | 28096.95 | 1.42% |
| 2026-01-28 | 28.52 | 28.39 | -0.18 | -0.63% | 28.21 | 29.10 | 74166 | 21166.90 | 1.04% |
| 2026-01-27 | 28.64 | 28.57 | -0.14 | -0.49% | 27.95 | 28.76 | 80314 | 22775.27 | 1.13% |
| 2026-01-26 | 29.33 | 28.71 | -0.60 | -2.05% | 28.50 | 29.39 | 98107 | 28306.07 | 1.38% |
| 2026-01-23 | 29.22 | 29.31 | 0.09 | 0.31% | 28.82 | 29.50 | 112401 | 32892.41 | 1.58% |
| 2026-01-22 | 28.35 | 29.22 | 0.81 | 2.85% | 28.34 | 29.47 | 133200 | 38724.25 | 1.87% |
| 2026-01-21 | 28.27 | 28.41 | -0.05 | -0.18% | 28.15 | 28.61 | 89488 | 25386.87 | 1.26% |
| 2026-01-20 | 28.70 | 28.46 | -0.34 | -1.18% | 28.23 | 28.90 | 84927 | 24201.75 | 1.20% |
| 2026-01-19 | 27.90 | 28.80 | 0.86 | 3.08% | 27.80 | 29.13 | 130528 | 37421.95 | 1.84% |
| 2026-01-16 | 28.54 | 27.94 | -0.61 | -2.14% | 27.70 | 28.69 | 147797 | 41389.29 | 2.08% |
| 2026-01-15 | 29.04 | 28.55 | -0.60 | -2.06% | 28.43 | 29.04 | 95833 | 27471.49 | 1.35% |
| 2026-01-14 | 29.19 | 29.22 | 0.01 | 0.03% | 28.80 | 29.99 | 166270 | 48971.32 | 2.34% |
| 2026-01-13 | 30.65 | 29.21 | -1.50 | -4.88% | 29.00 | 30.66 | 212005 | 62409.66 | 2.98% |
| 2026-01-12 | 30.07 | 30.71 | 0.65 | 2.16% | 30.05 | 30.77 | 229660 | 70143.50 | 3.23% |
| 2026-01-09 | 29.70 | 30.06 | 0.68 | 2.31% | 29.58 | 30.46 | 267127 | 80115.50 | 3.76% |
| 2026-01-08 | 28.10 | 29.38 | 1.37 | 4.89% | 27.96 | 29.70 | 271540 | 78876.48 | 3.82% |
| 2026-01-07 | 28.41 | 28.01 | -0.41 | -1.44% | 27.95 | 28.42 | 118029 | 33197.27 | 1.66% |
| 2026-01-06 | 27.80 | 28.42 | 0.47 | 1.68% | 27.71 | 28.49 | 169826 | 47759.24 | 2.39% |
| 2026-01-05 | 27.51 | 27.95 | 0.61 | 2.23% | 27.30 | 28.18 | 152784 | 42366.29 | 2.15% |
| 2025-12-31 | 27.12 | 27.34 | 0.34 | 1.26% | 26.91 | 27.50 | 109930 | 29951.19 | 1.55% |
| 2025-12-30 | 27.30 | 27.00 | -0.20 | -0.74% | 27.00 | 27.55 | 100370 | 27342.77 | 1.41% |
| 2025-12-29 | 27.16 | 27.20 | 0.13 | 0.48% | 27.05 | 27.40 | 86584 | 23558.36 | 1.22% |
| 2025-12-26 | 27.34 | 27.07 | -0.17 | -0.62% | 26.81 | 27.34 | 91714 | 24794.47 | 1.29% |
| 2025-12-25 | 26.60 | 27.24 | 0.51 | 1.91% | 26.60 | 27.33 | 114010 | 30952.61 | 1.60% |
| 2025-12-24 | 26.37 | 26.73 | 0.34 | 1.29% | 26.26 | 26.80 | 82419 | 21935.71 | 1.16% |
| 2025-12-23 | 26.51 | 26.39 | -0.10 | -0.38% | 26.31 | 26.59 | 55454 | 14661.85 | 0.78% |
| 2025-12-22 | 26.65 | 26.49 | -0.07 | -0.26% | 26.41 | 26.76 | 76826 | 20455.56 | 1.08% |
| 2025-12-19 | 26.26 | 26.56 | 0.31 | 1.18% | 26.16 | 26.75 | 82400 | 21864.09 | 1.16% |
| 2025-12-18 | 26.18 | 26.25 | 0.06 | 0.23% | 25.94 | 26.40 | 67382 | 17668.99 | 0.95% |
| 2025-12-17 | 26.03 | 26.19 | -0.01 | -0.04% | 25.76 | 26.28 | 76201 | 19817.73 | 1.07% |
| 2025-12-16 | 26.40 | 26.20 | -0.28 | -1.06% | 25.82 | 26.47 | 110118 | 28660.26 | 1.55% |
| 2025-12-15 | 26.90 | 26.48 | -0.55 | -2.03% | 26.48 | 27.18 | 98655 | 26400.99 | 1.39% |
| 2025-12-12 | 26.68 | 27.03 | 0.20 | 0.75% | 26.68 | 27.09 | 85168 | 22952.08 | 1.20% |
| 2025-12-11 | 27.45 | 26.83 | -0.71 | -2.58% | 26.81 | 27.49 | 120943 | 32699.05 | 1.70% |
| 2025-12-10 | 27.88 | 27.54 | -0.50 | -1.78% | 27.31 | 27.95 | 117350 | 32356.03 | 1.65% |
| 2025-12-09 | 28.07 | 28.04 | -0.03 | -0.11% | 27.90 | 28.40 | 103664 | 29172.52 | 1.46% |
| 2025-12-08 | 28.12 | 28.07 | 0.09 | 0.32% | 27.88 | 28.56 | 136062 | 38340.45 | 1.91% |
| 2025-12-05 | 27.70 | 27.98 | 0.25 | 0.90% | 27.64 | 28.06 | 79616 | 22227.85 | 1.12% |
| 2025-12-04 | 28.50 | 27.73 | -1.04 | -3.61% | 27.68 | 28.57 | 149996 | 41911.01 | 2.11% |
| 2025-12-03 | 29.69 | 28.77 | -1.16 | -3.88% | 28.60 | 29.74 | 192469 | 55874.35 | 2.71% |
| 2025-12-02 | 29.99 | 29.93 | -0.06 | -0.20% | 29.62 | 30.39 | 139577 | 41955.98 | 1.96% |
| 2025-12-01 | 30.16 | 29.99 | -0.32 | -1.06% | 29.90 | 30.20 | 127522 | 38282.50 | 1.79% |
| 2025-11-28 | 30.09 | 30.31 | 0.34 | 1.13% | 29.52 | 30.37 | 144369 | 43430.20 | 2.03% |
| 2025-11-27 | 30.79 | 29.97 | -1.15 | -3.70% | 29.90 | 30.80 | 261644 | 79337.60 | 3.68% |
| 2025-11-26 | 32.39 | 31.12 | -1.83 | -5.55% | 31.08 | 32.45 | 236511 | 74156.22 | 3.33% |
| 2025-11-25 | 33.23 | 32.95 | -0.66 | -1.96% | 32.66 | 34.18 | 434157 | 144687.69 | 6.11% |
| 2025-11-24 | 30.16 | 33.61 | 3.06 | 10.02% | 30.08 | 33.61 | 391869 | 128215.48 | 5.51% |
中国海防(600764)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。
