| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.75 | 5.63 | -0.16 | -2.76% | 5.61 | 5.81 | 790908 | 44854.32 | 1.85% |
| 2025-12-11 | 5.94 | 5.79 | -0.25 | -4.14% | 5.77 | 6.05 | 921796 | 54123.88 | 2.15% |
| 2025-12-10 | 5.72 | 6.04 | 0.33 | 5.78% | 5.65 | 6.10 | 1464624 | 86959.88 | 3.42% |
| 2025-12-09 | 5.89 | 5.71 | -0.21 | -3.55% | 5.65 | 5.91 | 718583 | 41076.47 | 1.68% |
| 2025-12-08 | 5.89 | 5.92 | 0.06 | 1.02% | 5.88 | 6.05 | 601117 | 35760.79 | 1.40% |
| 2025-12-05 | 5.69 | 5.86 | 0.16 | 2.81% | 5.64 | 5.92 | 577030 | 33402.13 | 1.35% |
| 2025-12-04 | 5.86 | 5.70 | -0.23 | -3.88% | 5.66 | 5.89 | 701534 | 40244.18 | 1.64% |
| 2025-12-03 | 5.88 | 5.93 | -0.02 | -0.34% | 5.88 | 6.13 | 800719 | 48080.81 | 1.87% |
| 2025-12-02 | 5.90 | 5.95 | 0.04 | 0.68% | 5.70 | 5.98 | 706242 | 41303.39 | 1.65% |
| 2025-12-01 | 6.03 | 5.91 | -0.18 | -2.96% | 5.90 | 6.09 | 758636 | 45143.41 | 1.77% |
| 2025-11-28 | 5.68 | 6.09 | 0.46 | 8.17% | 5.60 | 6.19 | 1261427 | 75705.78 | 2.95% |
| 2025-11-27 | 5.80 | 5.63 | -0.14 | -2.43% | 5.62 | 5.90 | 515732 | 29413.72 | 1.21% |
| 2025-11-26 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.95 | 700080 | 40901.48 | 1.64% |
| 2025-11-25 | 5.73 | 5.72 | 0.03 | 0.53% | 5.61 | 5.74 | 632622 | 35897.17 | 1.48% |
| 2025-11-24 | 5.81 | 5.69 | -0.11 | -1.90% | 5.62 | 5.92 | 609195 | 34902.16 | 1.42% |
| 2025-11-21 | 5.95 | 5.80 | -0.21 | -3.49% | 5.79 | 6.06 | 765611 | 45135.79 | 1.79% |
| 2025-11-20 | 5.93 | 6.01 | 0.11 | 1.86% | 5.88 | 6.15 | 920025 | 55199.42 | 2.15% |
| 2025-11-19 | 6.09 | 5.90 | -0.20 | -3.28% | 5.84 | 6.11 | 697798 | 41274.63 | 1.63% |
| 2025-11-18 | 6.18 | 6.10 | -0.12 | -1.93% | 6.00 | 6.39 | 901870 | 55636.14 | 2.11% |
| 2025-11-17 | 6.31 | 6.22 | -0.05 | -0.80% | 6.14 | 6.32 | 662773 | 41284.65 | 1.55% |
| 2025-11-14 | 6.07 | 6.27 | 0.17 | 2.79% | 6.05 | 6.39 | 932913 | 58501.30 | 2.18% |
| 2025-11-13 | 6.00 | 6.10 | 0.07 | 1.16% | 5.98 | 6.13 | 432232 | 26309.30 | 1.01% |
| 2025-11-12 | 6.07 | 6.03 | -0.06 | -0.99% | 5.98 | 6.12 | 421090 | 25434.20 | 0.98% |
| 2025-11-11 | 6.12 | 6.09 | -0.05 | -0.81% | 6.03 | 6.15 | 472909 | 28807.41 | 1.11% |
| 2025-11-10 | 5.96 | 6.14 | 0.13 | 2.16% | 5.88 | 6.28 | 1061764 | 64878.40 | 2.48% |
| 2025-11-07 | 5.92 | 6.01 | 0.16 | 2.74% | 5.83 | 6.09 | 815958 | 48698.24 | 1.91% |
| 2025-11-06 | 5.97 | 5.85 | -0.17 | -2.82% | 5.78 | 6.04 | 725720 | 42556.79 | 1.70% |
| 2025-11-05 | 5.91 | 6.02 | 0.07 | 1.18% | 5.86 | 6.16 | 956227 | 57782.61 | 2.23% |
| 2025-11-04 | 5.96 | 5.95 | -0.01 | -0.17% | 5.86 | 6.04 | 726790 | 43202.35 | 1.70% |
| 2025-11-03 | 5.64 | 5.96 | 0.32 | 5.67% | 5.59 | 6.07 | 1073656 | 62712.10 | 2.51% |
| 2025-10-31 | 5.58 | 5.64 | 0.09 | 1.62% | 5.55 | 5.71 | 535946 | 30225.41 | 1.25% |
| 2025-10-30 | 5.59 | 5.55 | -0.07 | -1.25% | 5.53 | 5.65 | 446251 | 24898.12 | 1.04% |
| 2025-10-29 | 5.44 | 5.62 | 0.17 | 3.12% | 5.42 | 5.68 | 568388 | 31782.92 | 1.33% |
| 2025-10-28 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.50 | 229335 | 12541.63 | 0.54% |
| 2025-10-27 | 5.45 | 5.45 | 0.02 | 0.37% | 5.40 | 5.52 | 307137 | 16749.67 | 0.72% |
| 2025-10-24 | 5.49 | 5.43 | -0.06 | -1.09% | 5.41 | 5.62 | 368891 | 20222.01 | 0.86% |
| 2025-10-23 | 5.44 | 5.49 | 0.04 | 0.73% | 5.41 | 5.50 | 255733 | 13943.39 | 0.60% |
| 2025-10-22 | 5.59 | 5.45 | -0.15 | -2.68% | 5.43 | 5.59 | 399350 | 21927.64 | 0.93% |
| 2025-10-21 | 5.51 | 5.60 | 0.09 | 1.63% | 5.45 | 5.63 | 537949 | 29966.17 | 1.26% |
| 2025-10-20 | 5.45 | 5.51 | 0.10 | 1.85% | 5.44 | 5.67 | 694320 | 38452.64 | 1.62% |
| 2025-10-17 | 5.45 | 5.41 | -0.03 | -0.55% | 5.38 | 5.52 | 498659 | 27157.45 | 1.17% |
| 2025-10-16 | 5.38 | 5.44 | 0.06 | 1.12% | 5.35 | 5.46 | 390219 | 21113.05 | 0.91% |
| 2025-10-15 | 5.39 | 5.38 | -0.02 | -0.37% | 5.32 | 5.44 | 303739 | 16292.90 | 0.71% |
| 2025-10-14 | 5.36 | 5.40 | 0.04 | 0.75% | 5.35 | 5.50 | 506851 | 27579.62 | 1.18% |
| 2025-10-13 | 5.26 | 5.36 | -0.06 | -1.11% | 5.23 | 5.38 | 389565 | 20655.83 | 0.91% |
| 2025-10-10 | 5.35 | 5.42 | 0.06 | 1.12% | 5.32 | 5.47 | 427230 | 23170.04 | 1.00% |
| 2025-10-09 | 5.40 | 5.36 | -0.04 | -0.74% | 5.32 | 5.42 | 351159 | 18839.14 | 0.82% |
| 2025-09-30 | 5.26 | 5.40 | 0.14 | 2.66% | 5.24 | 5.42 | 394149 | 21157.13 | 0.92% |
| 2025-09-29 | 5.24 | 5.26 | 0.02 | 0.38% | 5.16 | 5.31 | 297081 | 15608.16 | 0.69% |
| 2025-09-26 | 5.18 | 5.24 | 0.05 | 0.96% | 5.16 | 5.30 | 259334 | 13611.22 | 0.61% |
| 2025-09-25 | 5.22 | 5.19 | -0.03 | -0.57% | 5.15 | 5.24 | 178108 | 9252.35 | 0.42% |
| 2025-09-24 | 5.14 | 5.22 | 0.06 | 1.16% | 5.13 | 5.25 | 225165 | 11723.61 | 0.53% |
| 2025-09-23 | 5.24 | 5.16 | -0.09 | -1.71% | 5.06 | 5.25 | 410310 | 21017.64 | 0.96% |
| 2025-09-22 | 5.32 | 5.25 | -0.05 | -0.94% | 5.21 | 5.32 | 223019 | 11693.35 | 0.52% |
| 2025-09-19 | 5.33 | 5.30 | -0.03 | -0.56% | 5.25 | 5.35 | 267066 | 14128.35 | 0.62% |
| 2025-09-18 | 5.36 | 5.33 | -0.04 | -0.74% | 5.29 | 5.53 | 473079 | 25583.81 | 1.11% |
| 2025-09-17 | 5.45 | 5.37 | -0.10 | -1.83% | 5.33 | 5.46 | 290219 | 15571.14 | 0.68% |
| 2025-09-16 | 5.45 | 5.47 | 0.03 | 0.55% | 5.33 | 5.48 | 318638 | 17203.01 | 0.74% |
| 2025-09-15 | 5.53 | 5.44 | -0.07 | -1.27% | 5.43 | 5.55 | 319405 | 17500.43 | 0.75% |
| 2025-09-12 | 5.41 | 5.51 | 0.12 | 2.23% | 5.40 | 5.54 | 563430 | 30924.46 | 1.32% |
| 2025-09-11 | 5.36 | 5.39 | 0.03 | 0.56% | 5.32 | 5.43 | 347904 | 18713.16 | 0.81% |
| 2025-09-10 | 5.41 | 5.36 | -0.06 | -1.11% | 5.35 | 5.48 | 282629 | 15249.54 | 0.66% |
| 2025-09-09 | 5.41 | 5.42 | -0.01 | -0.18% | 5.37 | 5.45 | 294330 | 15908.39 | 0.69% |
| 2025-09-08 | 5.32 | 5.43 | 0.11 | 2.07% | 5.31 | 5.43 | 471895 | 25426.57 | 1.10% |
| 2025-09-05 | 5.27 | 5.32 | 0.08 | 1.53% | 5.20 | 5.34 | 506084 | 26697.80 | 1.18% |
| 2025-09-04 | 5.23 | 5.24 | 0.01 | 0.19% | 5.17 | 5.28 | 356737 | 18633.37 | 0.83% |
| 2025-09-03 | 5.27 | 5.23 | -0.03 | -0.57% | 5.21 | 5.34 | 466502 | 24571.45 | 1.09% |
| 2025-09-02 | 5.31 | 5.26 | -0.03 | -0.57% | 5.19 | 5.31 | 389430 | 20438.61 | 0.91% |
| 2025-09-01 | 5.23 | 5.29 | 0.08 | 1.54% | 5.19 | 5.32 | 630736 | 33273.74 | 1.47% |
| 2025-08-29 | 5.15 | 5.21 | 0.02 | 0.39% | 5.15 | 5.25 | 410873 | 21413.18 | 0.96% |
| 2025-08-28 | 5.10 | 5.19 | 0.07 | 1.37% | 5.06 | 5.19 | 414830 | 21310.88 | 0.97% |
| 2025-08-27 | 5.29 | 5.12 | -0.15 | -2.85% | 5.11 | 5.29 | 481526 | 24978.11 | 1.13% |
| 2025-08-26 | 5.21 | 5.27 | 0.04 | 0.76% | 5.17 | 5.31 | 501721 | 26406.36 | 1.17% |
| 2025-08-25 | 5.19 | 5.23 | 0.06 | 1.16% | 5.16 | 5.26 | 487389 | 25451.86 | 1.14% |
| 2025-08-22 | 5.17 | 5.17 | 0.00 | 0.00% | 5.12 | 5.18 | 329268 | 16956.71 | 0.77% |
| 2025-08-21 | 5.16 | 5.17 | 0.00 | 0.00% | 5.13 | 5.25 | 517779 | 26878.20 | 1.21% |
| 2025-08-20 | 5.06 | 5.17 | 0.07 | 1.37% | 5.04 | 5.19 | 544848 | 28009.61 | 1.27% |
| 2025-08-19 | 5.10 | 5.10 | 0.01 | 0.20% | 5.06 | 5.13 | 474203 | 24172.44 | 1.11% |
| 2025-08-18 | 4.99 | 5.09 | 0.11 | 2.21% | 4.97 | 5.10 | 653201 | 33042.46 | 1.53% |
| 2025-08-15 | 4.93 | 4.98 | 0.04 | 0.81% | 4.92 | 4.98 | 310662 | 15421.25 | 0.73% |
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。
