| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 29.60 | 30.55 | 0.71 | 2.38% | 29.02 | 31.30 | 172286 | 52251.65 | 2.42% |
| 2025-11-20 | 30.01 | 29.84 | -1.20 | -3.87% | 29.82 | 30.40 | 110333 | 33151.91 | 1.55% |
| 2025-11-19 | 29.49 | 31.04 | 1.53 | 5.18% | 29.18 | 32.22 | 203424 | 62491.48 | 2.86% |
| 2025-11-18 | 30.47 | 29.51 | -1.09 | -3.56% | 29.01 | 30.47 | 116062 | 34297.11 | 1.63% |
| 2025-11-17 | 31.20 | 30.60 | 0.72 | 2.41% | 30.40 | 31.65 | 121814 | 37684.54 | 1.71% |
| 2025-11-14 | 30.22 | 29.88 | -0.30 | -0.99% | 29.86 | 30.29 | 45132 | 13571.28 | 0.64% |
| 2025-11-13 | 30.10 | 30.18 | 0.04 | 0.13% | 29.99 | 30.22 | 36194 | 10890.53 | 0.51% |
| 2025-11-12 | 30.26 | 30.14 | -0.18 | -0.59% | 29.96 | 30.30 | 34787 | 10462.98 | 0.49% |
| 2025-11-11 | 30.53 | 30.32 | -0.20 | -0.66% | 30.18 | 30.78 | 46566 | 14152.72 | 0.66% |
| 2025-11-10 | 30.80 | 30.52 | -0.45 | -1.45% | 30.21 | 30.87 | 63487 | 19305.46 | 0.89% |
| 2025-11-07 | 31.40 | 30.97 | -0.39 | -1.24% | 30.76 | 31.71 | 67457 | 21050.53 | 0.95% |
| 2025-11-06 | 31.27 | 31.36 | 0.08 | 0.26% | 30.96 | 31.42 | 49486 | 15422.17 | 0.70% |
| 2025-11-05 | 31.60 | 31.28 | -0.36 | -1.14% | 31.08 | 31.76 | 65068 | 20419.78 | 0.92% |
| 2025-11-04 | 31.70 | 31.64 | -0.14 | -0.44% | 31.47 | 32.10 | 53201 | 16861.96 | 0.75% |
| 2025-11-03 | 30.66 | 31.78 | 1.24 | 4.06% | 30.54 | 32.30 | 115159 | 36301.20 | 1.62% |
| 2025-10-31 | 30.50 | 30.54 | -0.12 | -0.39% | 30.35 | 30.88 | 39457 | 12067.43 | 0.56% |
| 2025-10-30 | 31.21 | 30.66 | -0.66 | -2.11% | 30.57 | 31.28 | 55570 | 17114.19 | 0.78% |
| 2025-10-29 | 31.29 | 31.32 | -0.37 | -1.17% | 30.86 | 31.50 | 63011 | 19663.23 | 0.89% |
| 2025-10-28 | 30.90 | 31.69 | 0.82 | 2.66% | 30.72 | 31.88 | 100574 | 31657.81 | 1.42% |
| 2025-10-27 | 30.71 | 30.87 | 0.16 | 0.52% | 30.68 | 31.07 | 40609 | 12538.03 | 0.57% |
| 2025-10-24 | 30.94 | 30.71 | 0.15 | 0.49% | 30.57 | 30.99 | 39810 | 12245.75 | 0.56% |
| 2025-10-23 | 30.41 | 30.56 | 0.14 | 0.46% | 29.86 | 30.59 | 36018 | 10857.13 | 0.51% |
| 2025-10-22 | 30.90 | 30.42 | -0.64 | -2.06% | 30.38 | 30.90 | 37665 | 11503.32 | 0.53% |
| 2025-10-21 | 30.80 | 31.06 | 0.23 | 0.75% | 30.80 | 31.25 | 42734 | 13283.16 | 0.60% |
| 2025-10-20 | 31.04 | 30.83 | -0.04 | -0.13% | 30.41 | 31.23 | 44272 | 13623.18 | 0.62% |
| 2025-10-17 | 31.75 | 30.87 | -0.95 | -2.99% | 30.75 | 31.92 | 59528 | 18582.64 | 0.84% |
| 2025-10-16 | 32.55 | 31.82 | -0.71 | -2.18% | 31.70 | 32.84 | 51590 | 16590.08 | 0.73% |
| 2025-10-15 | 32.50 | 32.53 | -0.04 | -0.12% | 31.83 | 32.65 | 57071 | 18418.24 | 0.80% |
| 2025-10-14 | 32.50 | 32.57 | 0.38 | 1.18% | 32.25 | 33.26 | 145030 | 47442.58 | 2.04% |
| 2025-10-13 | 31.19 | 32.19 | 0.31 | 0.97% | 31.08 | 32.30 | 97805 | 31067.41 | 1.38% |
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。
