| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.19 | 5.23 | 0.02 | 0.38% | 5.16 | 5.26 | 174175 | 9088.39 | 0.41% |
| 2025-01-16 | 5.20 | 5.21 | 0.03 | 0.58% | 5.16 | 5.28 | 207554 | 10822.54 | 0.49% |
| 2025-01-15 | 5.18 | 5.18 | 0.00 | 0.00% | 5.11 | 5.20 | 187878 | 9688.67 | 0.44% |
| 2025-01-14 | 5.08 | 5.18 | 0.12 | 2.37% | 5.04 | 5.20 | 263365 | 13523.80 | 0.62% |
| 2025-01-13 | 5.03 | 5.06 | 0.07 | 1.40% | 5.01 | 5.14 | 262653 | 13300.64 | 0.61% |
| 2025-01-10 | 5.05 | 4.99 | -0.04 | -0.80% | 4.99 | 5.15 | 223507 | 11304.35 | 0.52% |
| 2025-01-09 | 5.01 | 5.03 | 0.03 | 0.60% | 4.98 | 5.09 | 219452 | 11052.47 | 0.51% |
| 2025-01-08 | 5.03 | 5.00 | -0.02 | -0.40% | 4.88 | 5.04 | 247660 | 12273.75 | 0.58% |
| 2025-01-07 | 4.99 | 5.02 | 0.02 | 0.40% | 4.95 | 5.06 | 225761 | 11301.19 | 0.53% |
| 2025-01-06 | 5.01 | 5.00 | -0.01 | -0.20% | 4.97 | 5.07 | 236757 | 11868.48 | 0.55% |
| 2025-01-03 | 5.15 | 5.01 | -0.16 | -3.09% | 5.00 | 5.18 | 317130 | 16099.76 | 0.74% |
| 2025-01-02 | 5.39 | 5.17 | -0.24 | -4.44% | 5.13 | 5.43 | 407561 | 21448.98 | 0.95% |
| 2024-12-31 | 5.54 | 5.41 | -0.09 | -1.64% | 5.39 | 5.57 | 248814 | 13602.49 | 0.58% |
| 2024-12-30 | 5.57 | 5.50 | -0.06 | -1.08% | 5.44 | 5.59 | 229533 | 12580.14 | 0.54% |
| 2024-12-27 | 5.43 | 5.56 | 0.15 | 2.77% | 5.41 | 5.62 | 301894 | 16703.38 | 0.71% |
| 2024-12-26 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.45 | 148341 | 8033.23 | 0.35% |
| 2024-12-25 | 5.55 | 5.41 | -0.12 | -2.17% | 5.37 | 5.55 | 241320 | 13083.44 | 0.56% |
| 2024-12-24 | 5.50 | 5.53 | 0.03 | 0.55% | 5.43 | 5.56 | 277281 | 15219.88 | 0.65% |
| 2024-12-23 | 5.66 | 5.50 | -0.18 | -3.17% | 5.50 | 5.66 | 297788 | 16568.44 | 0.70% |
| 2024-12-20 | 5.65 | 5.68 | 0.05 | 0.89% | 5.63 | 5.75 | 252920 | 14396.98 | 0.59% |
| 2024-12-19 | 5.66 | 5.63 | -0.07 | -1.23% | 5.57 | 5.68 | 285788 | 16059.85 | 0.67% |
| 2024-12-18 | 5.83 | 5.70 | -0.11 | -1.89% | 5.68 | 5.87 | 445658 | 25637.52 | 1.04% |
| 2024-12-17 | 5.91 | 5.81 | -0.11 | -1.86% | 5.78 | 5.95 | 358949 | 20931.42 | 0.84% |
| 2024-12-16 | 5.88 | 5.92 | 0.04 | 0.68% | 5.88 | 6.02 | 412954 | 24504.33 | 0.96% |
| 2024-12-13 | 5.91 | 5.88 | -0.13 | -2.16% | 5.86 | 5.99 | 428949 | 25371.10 | 1.00% |
| 2024-12-12 | 5.97 | 6.01 | 0.03 | 0.50% | 5.95 | 6.17 | 486489 | 29332.13 | 1.14% |
| 2024-12-11 | 5.85 | 5.98 | 0.13 | 2.22% | 5.83 | 6.02 | 554016 | 32903.44 | 1.29% |
| 2024-12-10 | 6.00 | 5.85 | -0.02 | -0.34% | 5.84 | 6.06 | 588519 | 34978.07 | 1.38% |
| 2024-12-09 | 6.00 | 5.87 | -0.15 | -2.49% | 5.83 | 6.04 | 529839 | 31353.56 | 1.24% |
| 2024-12-06 | 5.82 | 6.02 | 0.20 | 3.44% | 5.75 | 6.23 | 955674 | 57096.21 | 2.23% |
| 2024-12-05 | 5.88 | 5.82 | -0.04 | -0.68% | 5.77 | 5.94 | 534127 | 31225.40 | 1.25% |
| 2024-12-04 | 5.96 | 5.86 | -0.12 | -2.01% | 5.83 | 6.03 | 819287 | 48544.33 | 1.91% |
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。
