| 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 | 6.74 | 6.80 | 0.04 | 0.59% | 6.69 | 6.87 | 512640 | 34760.10 | 1.20% |
| 2026-03-24 | 6.79 | 6.76 | -0.06 | -0.88% | 6.49 | 6.84 | 685432 | 45517.34 | 1.60% |
| 2026-03-23 | 6.57 | 6.82 | 0.15 | 2.25% | 6.42 | 6.98 | 1096859 | 74175.09 | 2.56% |
| 2026-03-20 | 6.85 | 6.67 | -0.19 | -2.77% | 6.66 | 6.96 | 570453 | 38786.54 | 1.33% |
| 2026-03-19 | 7.10 | 6.86 | -0.25 | -3.52% | 6.82 | 7.11 | 679644 | 47070.72 | 1.59% |
| 2026-03-18 | 7.45 | 7.11 | -0.36 | -4.82% | 7.00 | 7.47 | 933830 | 66708.30 | 2.18% |
| 2026-03-17 | 7.60 | 7.47 | -0.24 | -3.11% | 7.44 | 7.75 | 805212 | 61057.64 | 1.88% |
| 2026-03-16 | 7.91 | 7.71 | -0.17 | -2.16% | 7.62 | 8.20 | 1169407 | 91440.62 | 2.73% |
| 2026-03-13 | 8.33 | 7.88 | -0.46 | -5.52% | 7.83 | 8.39 | 1322161 | 106126.76 | 3.09% |
| 2026-03-12 | 7.82 | 8.34 | 0.59 | 7.61% | 7.74 | 8.53 | 1951905 | 162793.19 | 4.56% |
| 2026-03-11 | 7.80 | 7.75 | -0.07 | -0.90% | 7.66 | 7.92 | 578347 | 44837.32 | 1.35% |
| 2026-03-10 | 7.65 | 7.82 | -0.04 | -0.51% | 7.56 | 7.86 | 954158 | 73760.62 | 2.23% |
| 2026-03-09 | 7.65 | 7.86 | 0.43 | 5.79% | 7.53 | 8.05 | 1744566 | 136176.20 | 4.08% |
| 2026-03-06 | 7.25 | 7.43 | 0.12 | 1.64% | 7.12 | 7.48 | 676084 | 49660.52 | 1.58% |
| 2026-03-05 | 7.54 | 7.31 | -0.17 | -2.27% | 7.27 | 7.54 | 794665 | 58524.91 | 1.86% |
| 2026-03-04 | 7.19 | 7.48 | 0.07 | 0.94% | 7.12 | 7.59 | 951337 | 70605.92 | 2.22% |
| 2026-03-03 | 7.72 | 7.41 | -0.29 | -3.77% | 7.40 | 7.90 | 1187126 | 89999.95 | 2.77% |
| 2026-03-02 | 7.76 | 7.70 | 0.02 | 0.26% | 7.40 | 7.81 | 1184651 | 90048.41 | 2.77% |
| 2026-02-27 | 7.59 | 7.68 | 0.15 | 1.99% | 7.54 | 7.83 | 824144 | 63273.34 | 1.93% |
| 2026-02-26 | 7.95 | 7.53 | -0.30 | -3.83% | 7.51 | 7.98 | 1053825 | 80537.55 | 2.46% |
| 2026-02-25 | 7.75 | 7.83 | 0.21 | 2.76% | 7.72 | 8.08 | 1450929 | 114640.86 | 3.39% |
| 2026-02-24 | 7.26 | 7.62 | 0.53 | 7.48% | 7.25 | 7.80 | 1538210 | 117526.35 | 3.59% |
| 2026-02-13 | 7.22 | 7.09 | -0.12 | -1.66% | 7.08 | 7.30 | 559332 | 39939.91 | 1.31% |
| 2026-02-12 | 7.34 | 7.21 | -0.09 | -1.23% | 7.21 | 7.54 | 942339 | 68951.09 | 2.20% |
| 2026-02-11 | 6.82 | 7.30 | 0.53 | 7.83% | 6.82 | 7.45 | 1515514 | 109408.54 | 3.54% |
| 2026-02-10 | 6.91 | 6.77 | -0.15 | -2.17% | 6.74 | 6.91 | 481215 | 32750.22 | 1.12% |
| 2026-02-09 | 6.94 | 6.92 | 0.06 | 0.87% | 6.81 | 7.02 | 677538 | 46800.46 | 1.58% |
| 2026-02-06 | 6.63 | 6.86 | 0.13 | 1.93% | 6.55 | 6.96 | 795801 | 54148.48 | 1.86% |
| 2026-02-05 | 6.97 | 6.73 | -0.30 | -4.27% | 6.70 | 7.04 | 773084 | 52590.97 | 1.81% |
| 2026-02-04 | 7.10 | 7.03 | 0.03 | 0.43% | 6.82 | 7.17 | 884614 | 61687.41 | 2.07% |
| 2026-02-03 | 6.90 | 7.00 | 0.28 | 4.17% | 6.80 | 7.12 | 1151066 | 80150.24 | 2.69% |
| 2026-02-02 | 6.70 | 6.72 | -0.62 | -8.45% | 6.70 | 7.20 | 1778970 | 123233.27 | 4.16% |
| 2026-01-30 | 7.73 | 7.34 | -0.50 | -6.38% | 7.25 | 8.24 | 2866582 | 219415.38 | 6.70% |
| 2026-01-29 | 7.09 | 7.84 | 0.71 | 9.96% | 7.06 | 7.84 | 2348119 | 177212.66 | 5.49% |
| 2026-01-28 | 6.62 | 7.13 | 0.47 | 7.06% | 6.62 | 7.33 | 1950494 | 137097.17 | 4.56% |
| 2026-01-27 | 6.84 | 6.66 | -0.19 | -2.77% | 6.54 | 6.88 | 1081519 | 72033.22 | 2.53% |
| 2026-01-26 | 6.90 | 6.85 | 0.07 | 1.03% | 6.71 | 7.03 | 2208259 | 151537.73 | 5.16% |
| 2026-01-23 | 6.36 | 6.78 | 0.62 | 10.06% | 6.36 | 6.78 | 1169955 | 78716.67 | 2.73% |
| 2026-01-22 | 6.04 | 6.16 | 0.11 | 1.82% | 6.02 | 6.23 | 851465 | 52278.14 | 1.99% |
| 2026-01-21 | 5.92 | 6.05 | 0.12 | 2.02% | 5.86 | 6.06 | 703253 | 42255.63 | 1.64% |
| 2026-01-20 | 6.07 | 5.93 | -0.13 | -2.15% | 5.79 | 6.07 | 770838 | 45450.52 | 1.80% |
| 2026-01-19 | 5.82 | 6.06 | 0.19 | 3.24% | 5.74 | 6.10 | 985569 | 59111.57 | 2.30% |
| 2026-01-16 | 6.00 | 5.87 | -0.10 | -1.68% | 5.85 | 6.15 | 803399 | 48079.84 | 1.88% |
| 2026-01-15 | 6.03 | 5.97 | -0.01 | -0.17% | 5.95 | 6.15 | 619147 | 37275.31 | 1.45% |
| 2026-01-14 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 6.14 | 1009429 | 60921.39 | 2.36% |
| 2026-01-13 | 6.02 | 5.91 | -0.08 | -1.34% | 5.86 | 6.04 | 746021 | 44125.61 | 1.74% |
| 2026-01-12 | 5.88 | 5.99 | 0.13 | 2.22% | 5.87 | 6.10 | 960558 | 57350.27 | 2.24% |
| 2026-01-09 | 5.85 | 5.86 | -0.01 | -0.17% | 5.82 | 6.00 | 748751 | 44113.12 | 1.75% |
| 2026-01-08 | 5.88 | 5.87 | -0.08 | -1.34% | 5.84 | 6.02 | 714595 | 42191.61 | 1.67% |
| 2026-01-07 | 5.73 | 5.95 | 0.19 | 3.30% | 5.70 | 6.22 | 1276740 | 76620.19 | 2.98% |
| 2026-01-06 | 5.60 | 5.76 | 0.15 | 2.67% | 5.59 | 5.87 | 905667 | 51998.96 | 2.12% |
| 2026-01-05 | 5.85 | 5.61 | -0.24 | -4.10% | 5.58 | 5.86 | 1073350 | 60484.55 | 2.51% |
| 2025-12-31 | 6.01 | 5.85 | -0.07 | -1.18% | 5.69 | 6.01 | 867369 | 50486.36 | 2.03% |
| 2025-12-30 | 6.09 | 5.92 | -0.19 | -3.11% | 5.91 | 6.23 | 928838 | 55888.05 | 2.17% |
| 2025-12-29 | 6.00 | 6.11 | 0.05 | 0.83% | 5.96 | 6.41 | 1305347 | 80458.70 | 3.05% |
| 2025-12-26 | 5.80 | 6.06 | 0.29 | 5.03% | 5.79 | 6.14 | 1437660 | 86288.92 | 3.36% |
| 2025-12-25 | 5.96 | 5.77 | -0.15 | -2.53% | 5.74 | 5.96 | 805430 | 46718.21 | 1.88% |
| 2025-12-24 | 6.00 | 5.92 | -0.14 | -2.31% | 5.85 | 6.04 | 1231259 | 73114.21 | 2.88% |
| 2025-12-23 | 6.30 | 6.06 | -0.02 | -0.33% | 6.01 | 6.45 | 2353473 | 146413.09 | 5.50% |
| 2025-12-22 | 5.63 | 6.08 | 0.55 | 9.95% | 5.61 | 6.08 | 1294043 | 77466.85 | 3.02% |
| 2025-12-19 | 5.31 | 5.53 | 0.23 | 4.34% | 5.30 | 5.63 | 716198 | 39087.59 | 1.67% |
| 2025-12-18 | 5.39 | 5.30 | -0.12 | -2.21% | 5.29 | 5.42 | 498041 | 26620.46 | 1.16% |
| 2025-12-17 | 5.49 | 5.42 | -0.07 | -1.28% | 5.28 | 5.51 | 517615 | 27733.96 | 1.21% |
| 2025-12-16 | 5.65 | 5.49 | -0.17 | -3.00% | 5.41 | 5.79 | 644211 | 35595.02 | 1.51% |
| 2025-12-15 | 5.61 | 5.66 | 0.03 | 0.53% | 5.46 | 5.73 | 534823 | 30019.98 | 1.25% |
| 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% |
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。
