| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.63 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 295882 | 13631.36 | 0.69% |
| 2025-05-22 | 4.67 | 4.63 | -0.05 | -1.07% | 4.62 | 4.68 | 202781 | 9413.38 | 0.47% |
| 2025-05-21 | 4.67 | 4.68 | -0.01 | -0.21% | 4.65 | 4.69 | 143166 | 6689.66 | 0.33% |
| 2025-05-20 | 4.69 | 4.69 | -0.01 | -0.21% | 4.66 | 4.70 | 164657 | 7703.56 | 0.38% |
| 2025-05-19 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.70 | 187359 | 8750.33 | 0.44% |
| 2025-05-16 | 4.68 | 4.65 | -0.03 | -0.64% | 4.63 | 4.68 | 195865 | 9114.70 | 0.46% |
| 2025-05-15 | 4.74 | 4.68 | -0.08 | -1.68% | 4.67 | 4.74 | 232194 | 10919.88 | 0.54% |
| 2025-05-14 | 4.71 | 4.76 | 0.06 | 1.28% | 4.69 | 4.80 | 362036 | 17171.88 | 0.85% |
| 2025-05-13 | 4.70 | 4.70 | 0.03 | 0.64% | 4.65 | 4.74 | 296694 | 13907.05 | 0.69% |
| 2025-05-12 | 4.65 | 4.67 | 0.05 | 1.08% | 4.61 | 4.67 | 209387 | 9720.59 | 0.49% |
| 2025-05-09 | 4.69 | 4.62 | -0.05 | -1.07% | 4.61 | 4.69 | 188253 | 8716.48 | 0.44% |
| 2025-05-08 | 4.65 | 4.67 | 0.00 | 0.00% | 4.61 | 4.70 | 238853 | 11152.61 | 0.56% |
| 2025-05-07 | 4.67 | 4.67 | 0.05 | 1.08% | 4.62 | 4.68 | 335759 | 15612.39 | 0.78% |
| 2025-05-06 | 4.53 | 4.62 | 0.12 | 2.67% | 4.53 | 4.64 | 407835 | 18745.56 | 0.95% |
| 2025-04-30 | 4.48 | 4.50 | 0.03 | 0.67% | 4.47 | 4.54 | 244688 | 11039.71 | 0.57% |
| 2025-04-29 | 4.48 | 4.47 | -0.03 | -0.67% | 4.46 | 4.51 | 252255 | 11310.06 | 0.59% |
| 2025-04-28 | 4.60 | 4.50 | -0.09 | -1.96% | 4.47 | 4.60 | 356126 | 16045.26 | 0.83% |
| 2025-04-25 | 4.58 | 4.59 | 0.02 | 0.44% | 4.56 | 4.64 | 248660 | 11439.34 | 0.58% |
| 2025-04-24 | 4.60 | 4.57 | -0.02 | -0.44% | 4.56 | 4.64 | 268397 | 12333.54 | 0.63% |
| 2025-04-23 | 4.61 | 4.59 | 0.00 | 0.00% | 4.57 | 4.64 | 242829 | 11164.82 | 0.57% |
| 2025-04-22 | 4.57 | 4.59 | 0.01 | 0.22% | 4.57 | 4.62 | 213173 | 9783.64 | 0.50% |
| 2025-04-21 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.60 | 213462 | 9751.28 | 0.50% |
| 2025-04-18 | 4.57 | 4.54 | -0.02 | -0.44% | 4.51 | 4.57 | 214237 | 9718.81 | 0.50% |
| 2025-04-17 | 4.51 | 4.56 | 0.02 | 0.44% | 4.50 | 4.60 | 265539 | 12112.88 | 0.62% |
| 2025-04-16 | 4.68 | 4.54 | -0.14 | -2.99% | 4.51 | 4.68 | 483919 | 22075.56 | 1.13% |
| 2025-04-15 | 4.80 | 4.68 | -0.14 | -2.90% | 4.66 | 4.80 | 448580 | 21081.48 | 1.05% |
| 2025-04-14 | 4.74 | 4.82 | 0.12 | 2.55% | 4.72 | 4.92 | 576309 | 27688.72 | 1.35% |
| 2025-04-11 | 4.68 | 4.70 | 0.00 | 0.00% | 4.62 | 4.75 | 483568 | 22711.90 | 1.13% |
| 2025-04-10 | 4.72 | 4.70 | 0.03 | 0.64% | 4.66 | 4.78 | 758783 | 35855.16 | 1.77% |
| 2025-04-09 | 4.51 | 4.67 | 0.04 | 0.86% | 4.38 | 4.72 | 1251665 | 56921.54 | 2.92% |
| 2025-04-08 | 4.54 | 4.63 | 0.10 | 2.21% | 4.48 | 4.66 | 994154 | 45425.51 | 2.32% |
| 2025-04-07 | 4.56 | 4.53 | -0.50 | -9.94% | 4.53 | 4.79 | 690313 | 31763.68 | 1.61% |
| 2025-04-03 | 5.10 | 5.03 | -0.21 | -4.01% | 5.00 | 5.13 | 764267 | 38652.40 | 1.79% |
| 2025-04-02 | 5.06 | 5.24 | 0.16 | 3.15% | 5.03 | 5.53 | 770691 | 40352.86 | 1.80% |
| 2025-04-01 | 5.00 | 5.08 | 0.08 | 1.60% | 4.99 | 5.10 | 255825 | 12953.33 | 0.60% |
| 2025-03-31 | 5.11 | 5.00 | -0.11 | -2.15% | 4.99 | 5.12 | 336891 | 16971.88 | 0.79% |
| 2025-03-28 | 5.21 | 5.11 | -0.11 | -2.11% | 5.10 | 5.23 | 244675 | 12588.56 | 0.57% |
| 2025-03-27 | 5.21 | 5.22 | 0.00 | 0.00% | 5.13 | 5.23 | 244542 | 12698.45 | 0.57% |
| 2025-03-26 | 5.30 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 376045 | 19729.38 | 0.88% |
| 2025-03-25 | 5.14 | 5.32 | 0.15 | 2.90% | 5.13 | 5.33 | 560433 | 29555.71 | 1.31% |
| 2025-03-24 | 5.19 | 5.17 | -0.01 | -0.19% | 5.06 | 5.21 | 355175 | 18201.70 | 0.83% |
| 2025-03-21 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.27 | 361747 | 18805.00 | 0.85% |
| 2025-03-20 | 5.14 | 5.19 | 0.05 | 0.97% | 5.11 | 5.21 | 300524 | 15564.96 | 0.70% |
| 2025-03-19 | 5.09 | 5.14 | 0.04 | 0.78% | 5.08 | 5.17 | 323494 | 16612.95 | 0.76% |
| 2025-03-18 | 5.14 | 5.10 | -0.01 | -0.20% | 5.07 | 5.14 | 266506 | 13595.47 | 0.62% |
| 2025-03-17 | 5.10 | 5.11 | 0.00 | 0.00% | 5.09 | 5.16 | 290979 | 14911.80 | 0.68% |
| 2025-03-14 | 5.03 | 5.11 | 0.09 | 1.79% | 5.02 | 5.11 | 353128 | 17915.62 | 0.83% |
| 2025-03-13 | 5.10 | 5.02 | -0.10 | -1.95% | 4.99 | 5.13 | 374438 | 18857.97 | 0.87% |
| 2025-03-12 | 5.12 | 5.12 | 0.00 | 0.00% | 5.05 | 5.15 | 314912 | 16033.39 | 0.74% |
| 2025-03-11 | 5.08 | 5.12 | -0.01 | -0.19% | 5.02 | 5.13 | 221725 | 11295.90 | 0.52% |
| 2025-03-10 | 5.10 | 5.13 | 0.02 | 0.39% | 5.07 | 5.15 | 226644 | 11586.49 | 0.53% |
| 2025-03-07 | 5.17 | 5.11 | -0.04 | -0.78% | 5.10 | 5.19 | 251030 | 12914.03 | 0.59% |
| 2025-03-06 | 5.09 | 5.15 | 0.07 | 1.38% | 5.07 | 5.17 | 320269 | 16412.15 | 0.75% |
| 2025-03-05 | 5.13 | 5.08 | -0.09 | -1.74% | 5.03 | 5.16 | 282686 | 14327.43 | 0.66% |
| 2025-03-04 | 5.13 | 5.17 | 0.02 | 0.39% | 5.08 | 5.18 | 210646 | 10809.74 | 0.49% |
| 2025-03-03 | 5.20 | 5.15 | 0.00 | 0.00% | 5.12 | 5.22 | 238908 | 12354.49 | 0.56% |
| 2025-02-28 | 5.25 | 5.15 | -0.13 | -2.46% | 5.14 | 5.27 | 304326 | 15822.31 | 0.71% |
| 2025-02-27 | 5.20 | 5.28 | 0.09 | 1.73% | 5.16 | 5.29 | 396775 | 20839.78 | 0.93% |
| 2025-02-26 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.23 | 259249 | 13467.56 | 0.61% |
| 2025-02-25 | 5.30 | 5.20 | -0.11 | -2.07% | 5.19 | 5.31 | 312419 | 16381.41 | 0.73% |
| 2025-02-24 | 5.43 | 5.31 | -0.09 | -1.67% | 5.31 | 5.49 | 496407 | 26651.46 | 1.16% |
| 2025-02-21 | 5.45 | 5.40 | 0.03 | 0.56% | 5.39 | 5.55 | 461480 | 25195.56 | 1.08% |
| 2025-02-20 | 5.34 | 5.37 | 0.05 | 0.94% | 5.28 | 5.39 | 308233 | 16478.39 | 0.72% |
| 2025-02-19 | 5.35 | 5.32 | -0.02 | -0.37% | 5.31 | 5.41 | 286686 | 15348.48 | 0.67% |
| 2025-02-18 | 5.48 | 5.34 | -0.13 | -2.38% | 5.33 | 5.48 | 288890 | 15537.28 | 0.68% |
| 2025-02-17 | 5.45 | 5.47 | 0.03 | 0.55% | 5.40 | 5.53 | 325198 | 17786.85 | 0.76% |
| 2025-02-14 | 5.38 | 5.44 | 0.10 | 1.87% | 5.34 | 5.49 | 304280 | 16469.38 | 0.71% |
| 2025-02-13 | 5.34 | 5.34 | -0.02 | -0.37% | 5.32 | 5.39 | 218495 | 11707.17 | 0.51% |
| 2025-02-12 | 5.32 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 254741 | 13559.34 | 0.60% |
| 2025-02-11 | 5.29 | 5.30 | 0.03 | 0.57% | 5.26 | 5.34 | 236747 | 12572.91 | 0.55% |
| 2025-02-10 | 5.28 | 5.27 | -0.03 | -0.57% | 5.24 | 5.33 | 260706 | 13760.55 | 0.61% |
| 2025-02-07 | 5.22 | 5.30 | 0.09 | 1.73% | 5.19 | 5.33 | 324001 | 17130.53 | 0.76% |
| 2025-02-06 | 5.20 | 5.21 | 0.01 | 0.19% | 5.14 | 5.25 | 270989 | 14059.83 | 0.63% |
| 2025-02-05 | 5.19 | 5.20 | 0.03 | 0.58% | 5.16 | 5.27 | 259246 | 13499.51 | 0.61% |
| 2025-01-27 | 5.16 | 5.17 | 0.03 | 0.58% | 5.13 | 5.22 | 267095 | 13837.14 | 0.62% |
| 2025-01-24 | 5.08 | 5.14 | 0.06 | 1.18% | 5.06 | 5.16 | 208668 | 10706.81 | 0.49% |
| 2025-01-23 | 5.14 | 5.08 | 0.00 | 0.00% | 5.08 | 5.19 | 253421 | 12990.98 | 0.59% |
| 2025-01-22 | 5.13 | 5.08 | -0.04 | -0.78% | 5.07 | 5.18 | 210567 | 10754.21 | 0.49% |
| 2025-01-21 | 5.14 | 5.12 | 0.06 | 1.19% | 5.09 | 5.25 | 314309 | 16186.90 | 0.73% |
| 2025-01-20 | 5.25 | 5.06 | -0.17 | -3.25% | 5.06 | 5.27 | 369017 | 18871.99 | 0.86% |
海南橡胶(601118)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。
