| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.88 | 4.91 | 0.00 | 0.00% | 4.86 | 4.92 | 312606 | 15297.53 | 0.73% |
| 2025-07-31 | 4.96 | 4.91 | -0.07 | -1.41% | 4.88 | 4.96 | 499238 | 24517.77 | 1.17% |
| 2025-07-30 | 5.01 | 4.98 | -0.06 | -1.19% | 4.95 | 5.06 | 616050 | 30805.48 | 1.44% |
| 2025-07-29 | 5.10 | 5.04 | -0.04 | -0.79% | 4.99 | 5.12 | 575276 | 28965.07 | 1.34% |
| 2025-07-28 | 5.18 | 5.08 | -0.12 | -2.31% | 5.06 | 5.20 | 952660 | 48667.76 | 2.23% |
| 2025-07-25 | 5.50 | 5.20 | -0.30 | -5.45% | 5.18 | 5.50 | 2057125 | 107960.78 | 4.81% |
| 2025-07-24 | 5.01 | 5.50 | 0.50 | 10.00% | 5.01 | 5.50 | 1979318 | 106426.02 | 4.63% |
| 2025-07-23 | 5.17 | 5.00 | -0.15 | -2.91% | 4.99 | 5.18 | 808646 | 40966.66 | 1.89% |
| 2025-07-22 | 5.06 | 5.15 | 0.13 | 2.59% | 4.95 | 5.17 | 799989 | 40613.27 | 1.87% |
| 2025-07-21 | 4.96 | 5.02 | 0.07 | 1.41% | 4.93 | 5.14 | 692389 | 34953.68 | 1.62% |
| 2025-07-18 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 4.97 | 260372 | 12819.26 | 0.61% |
| 2025-07-17 | 4.81 | 4.92 | 0.14 | 2.93% | 4.79 | 4.93 | 404086 | 19747.76 | 0.94% |
| 2025-07-16 | 4.78 | 4.78 | 0.02 | 0.42% | 4.76 | 4.88 | 279277 | 13447.78 | 0.65% |
| 2025-07-15 | 4.85 | 4.76 | -0.09 | -1.86% | 4.74 | 4.86 | 266258 | 12718.28 | 0.62% |
| 2025-07-14 | 4.88 | 4.86 | -0.05 | -1.02% | 4.84 | 4.91 | 215453 | 10489.75 | 0.50% |
| 2025-07-11 | 4.90 | 4.91 | 0.00 | 0.00% | 4.86 | 4.95 | 235304 | 11536.31 | 0.55% |
| 2025-07-10 | 4.85 | 4.91 | 0.09 | 1.87% | 4.83 | 4.92 | 313076 | 15281.35 | 0.73% |
| 2025-07-09 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.86 | 210890 | 10178.47 | 0.49% |
| 2025-07-08 | 4.80 | 4.82 | 0.01 | 0.21% | 4.77 | 4.83 | 207484 | 9975.14 | 0.48% |
| 2025-07-07 | 4.78 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 152664 | 7314.08 | 0.36% |
| 2025-07-04 | 4.82 | 4.80 | -0.01 | -0.21% | 4.79 | 4.85 | 215126 | 10357.73 | 0.50% |
| 2025-07-03 | 4.85 | 4.81 | -0.04 | -0.82% | 4.81 | 4.87 | 217545 | 10517.42 | 0.51% |
| 2025-07-02 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.88 | 360139 | 17399.23 | 0.84% |
| 2025-07-01 | 4.71 | 4.78 | 0.06 | 1.27% | 4.71 | 4.82 | 332730 | 15831.45 | 0.78% |
| 2025-06-30 | 4.73 | 4.72 | 0.01 | 0.21% | 4.70 | 4.75 | 195626 | 9236.35 | 0.46% |
| 2025-06-27 | 4.72 | 4.71 | -0.01 | -0.21% | 4.71 | 4.77 | 192677 | 9130.42 | 0.45% |
| 2025-06-26 | 4.73 | 4.72 | -0.01 | -0.21% | 4.68 | 4.75 | 250724 | 11811.95 | 0.59% |
| 2025-06-25 | 4.70 | 4.73 | 0.03 | 0.64% | 4.67 | 4.74 | 202155 | 9525.17 | 0.47% |
| 2025-06-24 | 4.66 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 231527 | 10853.51 | 0.54% |
| 2025-06-23 | 4.58 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 235987 | 10953.25 | 0.55% |
| 2025-06-20 | 4.61 | 4.61 | 0.02 | 0.44% | 4.59 | 4.65 | 210612 | 9737.32 | 0.49% |
| 2025-06-19 | 4.65 | 4.59 | -0.08 | -1.71% | 4.56 | 4.71 | 241143 | 11134.19 | 0.56% |
| 2025-06-18 | 4.70 | 4.67 | -0.01 | -0.21% | 4.65 | 4.73 | 251037 | 11762.70 | 0.59% |
| 2025-06-17 | 4.69 | 4.68 | 0.00 | 0.00% | 4.65 | 4.70 | 172729 | 8073.34 | 0.40% |
| 2025-06-16 | 4.70 | 4.68 | -0.05 | -1.06% | 4.67 | 4.73 | 224066 | 10504.61 | 0.52% |
| 2025-06-13 | 4.70 | 4.73 | 0.03 | 0.64% | 4.67 | 4.80 | 395729 | 18762.89 | 0.92% |
| 2025-06-12 | 4.74 | 4.70 | -0.06 | -1.26% | 4.68 | 4.75 | 211831 | 9967.73 | 0.49% |
| 2025-06-11 | 4.70 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 234862 | 11131.61 | 0.55% |
| 2025-06-10 | 4.75 | 4.70 | -0.03 | -0.63% | 4.67 | 4.75 | 247380 | 11648.04 | 0.58% |
| 2025-06-09 | 4.72 | 4.73 | -0.04 | -0.84% | 4.69 | 4.79 | 389817 | 18464.84 | 0.91% |
| 2025-06-06 | 4.66 | 4.77 | 0.13 | 2.80% | 4.66 | 4.85 | 752606 | 35867.43 | 1.76% |
| 2025-06-05 | 4.65 | 4.64 | -0.01 | -0.22% | 4.62 | 4.68 | 211761 | 9851.54 | 0.49% |
| 2025-06-04 | 4.59 | 4.65 | 0.07 | 1.53% | 4.57 | 4.66 | 230908 | 10670.95 | 0.54% |
| 2025-06-03 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.60 | 147255 | 6733.68 | 0.34% |
| 2025-05-30 | 4.59 | 4.56 | -0.04 | -0.87% | 4.55 | 4.61 | 184034 | 8415.85 | 0.43% |
| 2025-05-29 | 4.56 | 4.60 | 0.04 | 0.88% | 4.55 | 4.61 | 175006 | 8031.92 | 0.41% |
| 2025-05-28 | 4.58 | 4.56 | -0.03 | -0.65% | 4.55 | 4.59 | 165926 | 7579.31 | 0.39% |
| 2025-05-27 | 4.60 | 4.59 | 0.00 | 0.00% | 4.54 | 4.61 | 192459 | 8801.53 | 0.45% |
| 2025-05-26 | 4.59 | 4.59 | 0.00 | 0.00% | 4.55 | 4.61 | 140569 | 6438.00 | 0.33% |
| 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% |
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。
