| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.95 | 4.94 | 0.00 | 0.00% | 4.93 | 5.03 | 534571 | 26595.39 | 1.25% |
| 2025-08-13 | 4.94 | 4.94 | 0.02 | 0.41% | 4.91 | 4.95 | 331340 | 16341.90 | 0.77% |
| 2025-08-12 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.96 | 262776 | 12954.58 | 0.61% |
| 2025-08-11 | 4.93 | 4.95 | 0.03 | 0.61% | 4.91 | 4.96 | 318679 | 15730.72 | 0.74% |
| 2025-08-08 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 229716 | 11289.34 | 0.54% |
| 2025-08-07 | 4.92 | 4.91 | -0.02 | -0.41% | 4.88 | 4.93 | 264242 | 12948.02 | 0.62% |
| 2025-08-06 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.95 | 372276 | 18334.71 | 0.87% |
| 2025-08-05 | 4.91 | 4.90 | 0.00 | 0.00% | 4.88 | 4.93 | 292429 | 14329.94 | 0.68% |
| 2025-08-04 | 4.88 | 4.90 | -0.01 | -0.20% | 4.86 | 4.91 | 248709 | 12146.58 | 0.58% |
| 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% |
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。
