| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-05 | 10.57 | 10.41 | -0.17 | -1.61% | 10.38 | 10.71 | 922953 | 97460.23 | 0.96% |
| 2025-01-27 | 10.82 | 10.58 | -0.26 | -2.40% | 10.55 | 10.82 | 575689 | 61318.16 | 0.60% |
| 2025-01-24 | 10.24 | 10.84 | 0.54 | 5.24% | 10.14 | 10.95 | 1105943 | 117627.02 | 1.15% |
| 2025-01-23 | 10.64 | 10.30 | -0.27 | -2.55% | 10.25 | 10.79 | 985949 | 103599.91 | 1.02% |
| 2025-01-22 | 10.78 | 10.57 | -0.15 | -1.40% | 10.53 | 10.81 | 827892 | 88321.66 | 0.86% |
| 2025-01-21 | 10.76 | 10.72 | 0.00 | 0.00% | 10.66 | 10.80 | 293134 | 31443.65 | 0.30% |
| 2025-01-20 | 10.72 | 10.72 | 0.16 | 1.52% | 10.62 | 10.87 | 496268 | 53326.57 | 0.51% |
| 2025-01-17 | 10.49 | 10.56 | 0.02 | 0.19% | 10.45 | 10.61 | 247388 | 26077.68 | 0.26% |
| 2025-01-16 | 10.62 | 10.54 | -0.04 | -0.38% | 10.49 | 10.70 | 326803 | 34621.80 | 0.34% |
| 2025-01-15 | 10.59 | 10.58 | -0.07 | -0.66% | 10.53 | 10.63 | 332317 | 35168.65 | 0.34% |
| 2025-01-14 | 10.37 | 10.65 | 0.28 | 2.70% | 10.37 | 10.68 | 514995 | 54376.69 | 0.53% |
| 2025-01-13 | 10.35 | 10.37 | -0.05 | -0.48% | 10.28 | 10.43 | 246371 | 25499.02 | 0.26% |
| 2025-01-10 | 10.51 | 10.42 | -0.15 | -1.42% | 10.42 | 10.67 | 360084 | 37997.11 | 0.37% |
| 2025-01-09 | 10.60 | 10.57 | -0.09 | -0.84% | 10.55 | 10.70 | 248040 | 26342.28 | 0.26% |
| 2025-01-08 | 10.67 | 10.66 | -0.06 | -0.56% | 10.44 | 10.71 | 409778 | 43319.41 | 0.42% |
| 2025-01-07 | 10.52 | 10.72 | 0.16 | 1.52% | 10.51 | 10.79 | 452064 | 48086.41 | 0.47% |
| 2025-01-06 | 10.33 | 10.56 | 0.16 | 1.54% | 10.27 | 10.60 | 614365 | 64190.47 | 0.64% |
| 2025-01-03 | 10.73 | 10.40 | -0.28 | -2.62% | 10.38 | 10.75 | 555002 | 58484.64 | 0.57% |
| 2025-01-02 | 11.13 | 10.68 | -0.44 | -3.96% | 10.59 | 11.13 | 837396 | 90452.94 | 0.87% |
| 2024-12-31 | 11.42 | 11.12 | -0.29 | -2.54% | 11.11 | 11.51 | 798765 | 90188.92 | 0.83% |
| 2024-12-30 | 11.36 | 11.41 | 0.07 | 0.62% | 11.34 | 11.44 | 546587 | 62295.31 | 0.57% |
| 2024-12-27 | 11.33 | 11.34 | 0.01 | 0.09% | 11.32 | 11.56 | 884492 | 100981.34 | 0.92% |
| 2024-12-26 | 11.41 | 11.33 | -0.09 | -0.79% | 11.30 | 11.42 | 459586 | 52215.78 | 0.48% |
| 2024-12-25 | 11.50 | 11.42 | -0.08 | -0.70% | 11.32 | 11.51 | 428728 | 48864.12 | 0.44% |
| 2024-12-24 | 11.35 | 11.50 | 0.19 | 1.68% | 11.28 | 11.53 | 613083 | 70028.17 | 0.64% |
| 2024-12-23 | 11.41 | 11.31 | -0.08 | -0.70% | 11.30 | 11.45 | 359676 | 40877.20 | 0.37% |
| 2024-12-20 | 11.37 | 11.39 | -0.03 | -0.26% | 11.36 | 11.48 | 362638 | 41400.64 | 0.38% |
| 2024-12-19 | 11.36 | 11.42 | -0.01 | -0.09% | 11.31 | 11.45 | 333967 | 37970.98 | 0.35% |
| 2024-12-18 | 11.45 | 11.43 | 0.00 | 0.00% | 11.40 | 11.50 | 309037 | 35383.83 | 0.32% |
| 2024-12-17 | 11.40 | 11.43 | -0.01 | -0.09% | 11.36 | 11.53 | 398637 | 45606.50 | 0.41% |
| 2024-12-16 | 11.58 | 11.44 | -0.09 | -0.78% | 11.40 | 11.65 | 464333 | 53344.48 | 0.48% |
| 2024-12-13 | 11.70 | 11.53 | -0.25 | -2.12% | 11.52 | 11.71 | 713749 | 82575.70 | 0.74% |
| 2024-12-12 | 11.69 | 11.78 | 0.12 | 1.03% | 11.60 | 11.88 | 731504 | 85792.59 | 0.76% |
| 2024-12-11 | 11.60 | 11.66 | 0.03 | 0.26% | 11.60 | 11.74 | 504608 | 58920.96 | 0.52% |
| 2024-12-10 | 12.03 | 11.63 | 0.09 | 0.78% | 11.61 | 12.10 | 1122606 | 132811.52 | 1.16% |
| 2024-12-09 | 11.70 | 11.54 | -0.18 | -1.54% | 11.39 | 11.72 | 835262 | 96642.95 | 0.87% |
| 2024-12-06 | 11.58 | 11.72 | 0.14 | 1.21% | 11.56 | 11.82 | 1016867 | 119019.61 | 1.05% |
| 2024-12-05 | 11.57 | 11.58 | 0.12 | 1.05% | 11.53 | 11.70 | 675245 | 78340.88 | 0.70% |
| 2024-12-04 | 11.60 | 11.46 | -0.18 | -1.55% | 11.41 | 11.61 | 622012 | 71676.07 | 0.64% |
| 2024-12-03 | 11.51 | 11.64 | 0.13 | 1.13% | 11.45 | 11.71 | 847534 | 98342.67 | 0.88% |
| 2024-12-02 | 11.36 | 11.51 | 0.10 | 0.88% | 11.34 | 11.57 | 642143 | 73719.80 | 0.67% |
| 2024-11-29 | 11.25 | 11.41 | 0.12 | 1.06% | 11.23 | 11.68 | 920083 | 105487.19 | 0.95% |
| 2024-11-28 | 11.41 | 11.29 | -0.11 | -0.96% | 11.28 | 11.43 | 529749 | 60087.70 | 0.55% |
| 2024-11-27 | 11.25 | 11.40 | 0.18 | 1.60% | 11.19 | 11.42 | 631457 | 71436.88 | 0.65% |
| 2024-11-26 | 11.24 | 11.22 | -0.05 | -0.44% | 11.19 | 11.43 | 531686 | 60094.16 | 0.55% |
| 2024-11-25 | 11.33 | 11.27 | -0.05 | -0.44% | 11.10 | 11.38 | 818693 | 92174.15 | 0.85% |
| 2024-11-22 | 11.92 | 11.32 | -0.41 | -3.50% | 11.30 | 11.94 | 1045093 | 121790.53 | 1.08% |
| 2024-11-21 | 11.89 | 11.73 | 0.07 | 0.60% | 11.68 | 11.91 | 938407 | 110667.93 | 0.97% |
| 2024-11-20 | 11.68 | 11.66 | -0.05 | -0.43% | 11.60 | 11.72 | 649726 | 75685.27 | 0.67% |
| 2024-11-19 | 11.59 | 11.71 | 0.14 | 1.21% | 11.49 | 11.75 | 692979 | 80439.17 | 0.72% |
| 2024-11-18 | 11.69 | 11.57 | -0.05 | -0.43% | 11.47 | 11.83 | 953557 | 111161.96 | 0.99% |
| 2024-11-15 | 12.00 | 11.62 | -0.39 | -3.25% | 11.61 | 12.11 | 1026606 | 121766.67 | 1.06% |
| 2024-11-14 | 12.17 | 12.01 | -0.20 | -1.64% | 12.00 | 12.32 | 959267 | 116857.97 | 0.99% |
| 2024-11-13 | 12.13 | 12.21 | 0.03 | 0.25% | 12.05 | 12.29 | 977786 | 118983.70 | 1.01% |
| 2024-11-12 | 12.39 | 12.18 | -0.21 | -1.69% | 12.08 | 12.55 | 1556584 | 191768.25 | 1.61% |
| 2024-11-11 | 12.28 | 12.39 | -0.09 | -0.72% | 12.21 | 12.55 | 1467346 | 181254.38 | 1.52% |
| 2024-11-08 | 13.03 | 12.48 | -0.37 | -2.88% | 12.38 | 13.19 | 2956459 | 375076.66 | 3.06% |
| 2024-11-07 | 12.03 | 12.85 | 0.59 | 4.81% | 11.98 | 13.10 | 3814204 | 476298.50 | 3.95% |
| 2024-11-06 | 12.32 | 12.26 | 0.13 | 1.07% | 12.06 | 13.04 | 4213472 | 526518.06 | 4.36% |
| 2024-11-05 | 11.65 | 12.13 | 0.44 | 3.76% | 11.57 | 12.19 | 3218613 | 386427.78 | 3.33% |
| 2024-11-04 | 11.50 | 11.69 | 0.22 | 1.92% | 11.47 | 11.70 | 1473835 | 170941.92 | 1.53% |
| 2024-11-01 | 11.65 | 11.47 | -0.32 | -2.71% | 11.47 | 11.76 | 2260370 | 261968.36 | 2.34% |
| 2024-10-31 | 11.70 | 11.79 | -0.08 | -0.67% | 11.61 | 12.14 | 3372486 | 400923.31 | 3.49% |
| 2024-10-30 | 11.90 | 11.87 | -0.20 | -1.66% | 11.82 | 12.10 | 1984868 | 236807.34 | 2.06% |
| 2024-10-29 | 11.79 | 12.07 | 0.33 | 2.81% | 11.68 | 12.27 | 3375250 | 403777.78 | 3.50% |
| 2024-10-28 | 11.83 | 11.74 | -0.14 | -1.18% | 11.62 | 11.96 | 2404815 | 282984.16 | 2.49% |
| 2024-10-25 | 12.14 | 11.88 | -0.25 | -2.06% | 11.83 | 12.14 | 2601006 | 310101.31 | 2.69% |
| 2024-10-24 | 11.83 | 12.13 | 0.15 | 1.25% | 11.75 | 12.13 | 2562364 | 306257.09 | 2.65% |
| 2024-10-23 | 12.30 | 11.98 | -0.31 | -2.52% | 11.91 | 12.45 | 3077628 | 374419.22 | 3.19% |
| 2024-10-22 | 12.08 | 12.29 | -0.11 | -0.89% | 11.94 | 12.58 | 4210423 | 514382.53 | 4.36% |
| 2024-10-21 | 12.66 | 12.40 | -0.95 | -7.12% | 12.26 | 12.80 | 6251480 | 782380.12 | 6.48% |
| 2024-10-18 | 12.56 | 13.35 | 0.78 | 6.21% | 12.15 | 13.83 | 8846226 | 1154816.00 | 9.16% |
| 2024-10-17 | 11.59 | 12.60 | 0.95 | 8.15% | 11.46 | 12.82 | 7641306 | 961250.94 | 7.91% |
| 2024-10-16 | 10.76 | 11.65 | 0.82 | 7.57% | 10.72 | 11.91 | 5455286 | 629985.31 | 5.65% |
| 2024-10-15 | 11.08 | 10.83 | -0.85 | -7.28% | 10.83 | 11.49 | 4181087 | 467273.06 | 4.33% |
| 2024-10-14 | 11.68 | 11.68 | 1.06 | 9.98% | 11.09 | 11.68 | 7151366 | 825668.75 | 7.41% |
| 2024-10-11 | 10.62 | 10.62 | 0.97 | 10.05% | 10.62 | 10.62 | 53086 | 5637.75 | 0.05% |
| 2024-10-10 | 9.65 | 9.65 | 0.88 | 10.03% | 9.65 | 9.65 | 66647 | 6431.45 | 0.07% |
| 2024-09-05 | 8.45 | 8.77 | 0.32 | 3.79% | 8.44 | 8.82 | 440944 | 38419.87 | 0.46% |
| 2024-09-04 | 8.50 | 8.45 | -0.07 | -0.82% | 8.45 | 8.60 | 117193 | 9967.94 | 0.12% |
海通证券(600837)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。
