| 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 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.50 | 819952 | 20300.23 | 0.84% |
| 2025-12-11 | 2.53 | 2.49 | -0.04 | -1.58% | 2.48 | 2.54 | 754645 | 18904.97 | 0.77% |
| 2025-12-10 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.54 | 498407 | 12585.23 | 0.51% |
| 2025-12-09 | 2.57 | 2.53 | -0.04 | -1.56% | 2.52 | 2.57 | 700411 | 17788.26 | 0.72% |
| 2025-12-08 | 2.57 | 2.57 | 0.01 | 0.39% | 2.56 | 2.59 | 719575 | 18512.65 | 0.74% |
| 2025-12-05 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.57 | 652317 | 16616.12 | 0.67% |
| 2025-12-04 | 2.55 | 2.54 | -0.01 | -0.39% | 2.53 | 2.57 | 614029 | 15643.30 | 0.63% |
| 2025-12-03 | 2.56 | 2.55 | -0.01 | -0.39% | 2.54 | 2.57 | 599491 | 15308.30 | 0.61% |
| 2025-12-02 | 2.56 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 605241 | 15442.76 | 0.62% |
| 2025-12-01 | 2.54 | 2.56 | 0.02 | 0.79% | 2.53 | 2.57 | 828267 | 21132.57 | 0.85% |
| 2025-11-28 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.54 | 624907 | 15754.65 | 0.64% |
| 2025-11-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.56 | 704936 | 17874.58 | 0.72% |
| 2025-11-26 | 2.53 | 2.55 | 0.02 | 0.79% | 2.52 | 2.60 | 1098977 | 28111.96 | 1.13% |
| 2025-11-25 | 2.52 | 2.53 | 0.02 | 0.80% | 2.51 | 2.54 | 845545 | 21345.65 | 0.87% |
| 2025-11-24 | 2.52 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 806014 | 20311.25 | 0.83% |
| 2025-11-21 | 2.59 | 2.52 | -0.09 | -3.45% | 2.51 | 2.60 | 1285234 | 32869.70 | 1.32% |
| 2025-11-20 | 2.66 | 2.61 | -0.04 | -1.51% | 2.60 | 2.66 | 904099 | 23716.14 | 0.93% |
| 2025-11-19 | 2.66 | 2.65 | -0.02 | -0.75% | 2.63 | 2.69 | 911607 | 24181.83 | 0.93% |
| 2025-11-18 | 2.78 | 2.67 | -0.12 | -4.30% | 2.66 | 2.79 | 1687132 | 45561.00 | 1.73% |
| 2025-11-17 | 2.77 | 2.79 | 0.01 | 0.36% | 2.74 | 2.81 | 1686258 | 46667.27 | 1.73% |
| 2025-11-14 | 2.71 | 2.78 | 0.06 | 2.21% | 2.70 | 2.80 | 1875989 | 51613.74 | 1.92% |
| 2025-11-13 | 2.69 | 2.72 | 0.04 | 1.49% | 2.68 | 2.72 | 935442 | 25254.62 | 0.96% |
| 2025-11-12 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.72 | 934918 | 25153.84 | 0.96% |
| 2025-11-11 | 2.70 | 2.71 | 0.02 | 0.74% | 2.68 | 2.72 | 1070777 | 28925.66 | 1.10% |
| 2025-11-10 | 2.71 | 2.69 | -0.02 | -0.74% | 2.69 | 2.72 | 972347 | 26260.71 | 1.00% |
| 2025-11-07 | 2.68 | 2.71 | 0.02 | 0.74% | 2.68 | 2.75 | 1318077 | 35727.30 | 1.35% |
| 2025-11-06 | 2.68 | 2.69 | 0.02 | 0.75% | 2.66 | 2.69 | 931876 | 24927.81 | 0.96% |
| 2025-11-05 | 2.64 | 2.67 | 0.02 | 0.75% | 2.62 | 2.69 | 1255084 | 33503.50 | 1.29% |
| 2025-11-04 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.69 | 1249013 | 33251.96 | 1.28% |
| 2025-11-03 | 2.62 | 2.65 | 0.03 | 1.15% | 2.61 | 2.66 | 1048626 | 27690.61 | 1.08% |
| 2025-10-31 | 2.66 | 2.62 | -0.03 | -1.13% | 2.61 | 2.68 | 1278413 | 33710.78 | 1.31% |
| 2025-10-30 | 2.61 | 2.65 | 0.03 | 1.15% | 2.60 | 2.67 | 1504655 | 39907.90 | 1.54% |
| 2025-10-29 | 2.61 | 2.62 | 0.01 | 0.38% | 2.57 | 2.62 | 787714 | 20455.26 | 0.81% |
| 2025-10-28 | 2.63 | 2.61 | -0.01 | -0.38% | 2.61 | 2.64 | 619719 | 16243.83 | 0.64% |
| 2025-10-27 | 2.61 | 2.62 | 0.02 | 0.77% | 2.60 | 2.66 | 1136316 | 29872.36 | 1.17% |
| 2025-10-24 | 2.67 | 2.60 | -0.08 | -2.99% | 2.59 | 2.69 | 1524318 | 39990.40 | 1.56% |
| 2025-10-23 | 2.65 | 2.68 | 0.04 | 1.52% | 2.62 | 2.68 | 1112974 | 29484.92 | 1.14% |
| 2025-10-22 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.66 | 782735 | 20639.71 | 0.80% |
| 2025-10-21 | 2.59 | 2.65 | 0.06 | 2.32% | 2.58 | 2.66 | 1350480 | 35580.09 | 1.38% |
| 2025-10-20 | 2.57 | 2.59 | 0.02 | 0.78% | 2.56 | 2.60 | 856987 | 22143.92 | 0.88% |
| 2025-10-17 | 2.61 | 2.57 | -0.04 | -1.53% | 2.56 | 2.64 | 1065778 | 27721.36 | 1.09% |
| 2025-10-16 | 2.61 | 2.61 | 0.00 | 0.00% | 2.59 | 2.63 | 763888 | 19916.40 | 0.78% |
| 2025-10-15 | 2.63 | 2.61 | -0.02 | -0.76% | 2.58 | 2.64 | 978837 | 25521.77 | 1.00% |
| 2025-10-14 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.66 | 1106749 | 29178.91 | 1.13% |
| 2025-10-13 | 2.57 | 2.63 | 0.01 | 0.38% | 2.55 | 2.64 | 1176026 | 30442.37 | 1.21% |
| 2025-10-10 | 2.60 | 2.62 | 0.01 | 0.38% | 2.59 | 2.64 | 1064381 | 27878.14 | 1.09% |
| 2025-10-09 | 2.54 | 2.61 | 0.07 | 2.76% | 2.53 | 2.61 | 1249159 | 32316.51 | 1.28% |
| 2025-09-30 | 2.54 | 2.54 | 0.00 | 0.00% | 2.52 | 2.55 | 702662 | 17830.07 | 0.72% |
| 2025-09-29 | 2.52 | 2.54 | 0.02 | 0.79% | 2.48 | 2.55 | 779106 | 19590.84 | 0.80% |
| 2025-09-26 | 2.53 | 2.52 | 0.00 | 0.00% | 2.51 | 2.55 | 690557 | 17502.65 | 0.71% |
| 2025-09-25 | 2.59 | 2.54 | -0.07 | -2.68% | 2.53 | 2.60 | 1186178 | 30311.77 | 1.22% |
| 2025-09-24 | 2.60 | 2.61 | -0.01 | -0.38% | 2.58 | 2.66 | 1319457 | 34454.44 | 1.35% |
| 2025-09-23 | 2.60 | 2.62 | 0.01 | 0.38% | 2.55 | 2.62 | 1295642 | 33532.46 | 1.33% |
| 2025-09-22 | 2.60 | 2.61 | 0.01 | 0.38% | 2.55 | 2.63 | 1219755 | 31619.99 | 1.25% |
| 2025-09-19 | 2.66 | 2.60 | -0.05 | -1.89% | 2.57 | 2.71 | 1577536 | 41488.45 | 1.62% |
| 2025-09-18 | 2.67 | 2.65 | -0.01 | -0.38% | 2.63 | 2.72 | 1754460 | 46946.66 | 1.80% |
| 2025-09-17 | 2.64 | 2.66 | 0.03 | 1.14% | 2.60 | 2.68 | 1439987 | 38143.75 | 1.48% |
| 2025-09-16 | 2.63 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 1022169 | 26814.77 | 1.05% |
| 2025-09-15 | 2.61 | 2.62 | 0.02 | 0.77% | 2.60 | 2.67 | 1285054 | 33751.08 | 1.32% |
| 2025-09-12 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.64 | 1435889 | 37415.20 | 1.47% |
| 2025-09-11 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.59 | 915195 | 23472.25 | 0.94% |
| 2025-09-10 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.58 | 739921 | 18932.99 | 0.76% |
| 2025-09-09 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.60 | 1158592 | 29786.57 | 1.19% |
| 2025-09-08 | 2.50 | 2.58 | 0.09 | 3.61% | 2.49 | 2.60 | 2280856 | 58592.51 | 2.34% |
| 2025-09-05 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.50 | 911188 | 22608.64 | 0.93% |
| 2025-09-04 | 2.50 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 915126 | 22739.25 | 0.94% |
| 2025-09-03 | 2.54 | 2.49 | -0.05 | -1.97% | 2.49 | 2.54 | 885823 | 22248.55 | 0.91% |
| 2025-09-02 | 2.53 | 2.54 | 0.02 | 0.79% | 2.52 | 2.59 | 1323195 | 33682.10 | 1.36% |
| 2025-09-01 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.55 | 936542 | 23676.71 | 0.96% |
| 2025-08-29 | 2.54 | 2.53 | -0.01 | -0.39% | 2.52 | 2.57 | 1153014 | 29368.62 | 1.18% |
| 2025-08-28 | 2.52 | 2.54 | 0.02 | 0.79% | 2.48 | 2.58 | 1287956 | 32583.38 | 1.32% |
| 2025-08-27 | 2.58 | 2.52 | -0.07 | -2.70% | 2.51 | 2.59 | 1261950 | 32235.45 | 1.29% |
| 2025-08-26 | 2.58 | 2.59 | 0.01 | 0.39% | 2.56 | 2.59 | 1011066 | 26082.16 | 1.04% |
| 2025-08-25 | 2.57 | 2.58 | 0.01 | 0.39% | 2.56 | 2.59 | 1460192 | 37589.08 | 1.50% |
| 2025-08-22 | 2.53 | 2.57 | 0.03 | 1.18% | 2.52 | 2.58 | 1281066 | 32638.85 | 1.31% |
| 2025-08-21 | 2.52 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 974132 | 24734.76 | 1.00% |
| 2025-08-20 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.53 | 1002965 | 25142.07 | 1.03% |
| 2025-08-19 | 2.50 | 2.50 | 0.00 | 0.00% | 2.49 | 2.51 | 622856 | 15560.79 | 0.64% |
| 2025-08-18 | 2.50 | 2.50 | 0.00 | 0.00% | 2.49 | 2.52 | 896584 | 22466.10 | 0.92% |
| 2025-08-15 | 2.48 | 2.50 | 0.02 | 0.81% | 2.47 | 2.51 | 685577 | 17082.01 | 0.70% |
中远海发(601866)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。
