| 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 | 2.70 | 2.77 | 0.06 | 2.21% | 2.67 | 2.79 | 1517414 | 41679.06 | 1.56% |
| 2026-03-24 | 2.62 | 2.71 | 0.12 | 4.63% | 2.60 | 2.72 | 1469936 | 39119.40 | 1.51% |
| 2026-03-23 | 2.65 | 2.59 | -0.09 | -3.36% | 2.56 | 2.67 | 1539053 | 40297.61 | 1.58% |
| 2026-03-20 | 2.73 | 2.68 | -0.06 | -2.19% | 2.68 | 2.75 | 1408858 | 38200.61 | 1.44% |
| 2026-03-19 | 2.80 | 2.74 | -0.08 | -2.84% | 2.72 | 2.81 | 1591914 | 43735.69 | 1.63% |
| 2026-03-18 | 2.81 | 2.82 | 0.00 | 0.00% | 2.77 | 2.89 | 1552032 | 43887.40 | 1.59% |
| 2026-03-17 | 2.86 | 2.82 | -0.08 | -2.76% | 2.82 | 2.90 | 1684672 | 48112.36 | 1.73% |
| 2026-03-16 | 2.85 | 2.90 | 0.04 | 1.40% | 2.82 | 2.91 | 2027507 | 58286.62 | 2.08% |
| 2026-03-13 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.93 | 1807044 | 52180.45 | 1.85% |
| 2026-03-12 | 2.83 | 2.89 | 0.05 | 1.76% | 2.83 | 2.92 | 2167183 | 62355.68 | 2.22% |
| 2026-03-11 | 2.80 | 2.84 | 0.02 | 0.71% | 2.77 | 2.85 | 1620297 | 45327.87 | 1.66% |
| 2026-03-10 | 2.77 | 2.82 | -0.01 | -0.35% | 2.77 | 2.86 | 1839892 | 51921.90 | 1.89% |
| 2026-03-09 | 2.97 | 2.83 | -0.07 | -2.41% | 2.81 | 3.01 | 2979182 | 85574.82 | 3.05% |
| 2026-03-06 | 2.80 | 2.90 | 0.06 | 2.11% | 2.77 | 2.91 | 2828330 | 80521.34 | 2.90% |
| 2026-03-05 | 2.83 | 2.84 | -0.10 | -3.40% | 2.75 | 2.91 | 3733779 | 105422.59 | 3.83% |
| 2026-03-04 | 3.15 | 2.94 | -0.31 | -9.54% | 2.93 | 3.15 | 6151581 | 181718.75 | 6.31% |
| 2026-03-03 | 2.97 | 3.25 | 0.30 | 10.17% | 2.97 | 3.25 | 7745936 | 245149.88 | 7.94% |
| 2026-03-02 | 3.05 | 2.95 | 0.04 | 1.37% | 2.86 | 3.05 | 3684706 | 108197.52 | 3.78% |
| 2026-02-27 | 2.89 | 2.91 | 0.02 | 0.69% | 2.86 | 2.94 | 1704272 | 49420.01 | 1.75% |
| 2026-02-26 | 2.84 | 2.89 | 0.00 | 0.00% | 2.84 | 2.99 | 3288382 | 95412.59 | 3.37% |
| 2026-02-25 | 2.73 | 2.89 | 0.16 | 5.86% | 2.72 | 3.00 | 4506482 | 132074.53 | 4.62% |
| 2026-02-24 | 2.65 | 2.73 | 0.12 | 4.60% | 2.65 | 2.75 | 1650683 | 44952.88 | 1.69% |
| 2026-02-13 | 2.69 | 2.61 | -0.09 | -3.33% | 2.61 | 2.70 | 985710 | 25993.53 | 1.01% |
| 2026-02-12 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.74 | 921927 | 24960.02 | 0.95% |
| 2026-02-11 | 2.67 | 2.70 | 0.02 | 0.75% | 2.66 | 2.71 | 814224 | 21910.62 | 0.83% |
| 2026-02-10 | 2.67 | 2.68 | 0.01 | 0.37% | 2.63 | 2.69 | 864037 | 22968.30 | 0.89% |
| 2026-02-09 | 2.65 | 2.67 | 0.03 | 1.14% | 2.64 | 2.67 | 770107 | 20484.21 | 0.79% |
| 2026-02-06 | 2.61 | 2.64 | 0.02 | 0.76% | 2.58 | 2.65 | 896606 | 23553.70 | 0.92% |
| 2026-02-05 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.67 | 856026 | 22506.52 | 0.88% |
| 2026-02-04 | 2.57 | 2.65 | 0.09 | 3.52% | 2.56 | 2.66 | 1327560 | 34725.69 | 1.36% |
| 2026-02-03 | 2.55 | 2.56 | 0.02 | 0.79% | 2.54 | 2.60 | 1025286 | 26279.06 | 1.05% |
| 2026-02-02 | 2.64 | 2.54 | -0.12 | -4.51% | 2.54 | 2.65 | 1269852 | 32916.86 | 1.30% |
| 2026-01-30 | 2.68 | 2.66 | -0.02 | -0.75% | 2.62 | 2.71 | 1130266 | 30086.81 | 1.16% |
| 2026-01-29 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.70 | 1078099 | 28856.18 | 1.11% |
| 2026-01-28 | 2.66 | 2.68 | 0.03 | 1.13% | 2.64 | 2.70 | 1174080 | 31435.00 | 1.20% |
| 2026-01-27 | 2.67 | 2.65 | -0.02 | -0.75% | 2.61 | 2.68 | 1036952 | 27379.49 | 1.06% |
| 2026-01-26 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 961230 | 25681.92 | 0.99% |
| 2026-01-23 | 2.68 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 984595 | 26109.77 | 1.01% |
| 2026-01-22 | 2.60 | 2.66 | 0.06 | 2.31% | 2.59 | 2.67 | 1319908 | 34930.29 | 1.35% |
| 2026-01-21 | 2.59 | 2.60 | 0.01 | 0.39% | 2.56 | 2.60 | 701035 | 18129.53 | 0.72% |
| 2026-01-20 | 2.55 | 2.59 | 0.04 | 1.57% | 2.54 | 2.59 | 1031990 | 26503.43 | 1.06% |
| 2026-01-19 | 2.53 | 2.55 | 0.02 | 0.79% | 2.51 | 2.55 | 619314 | 15721.49 | 0.64% |
| 2026-01-16 | 2.54 | 2.53 | 0.00 | 0.00% | 2.51 | 2.56 | 794192 | 20124.69 | 0.81% |
| 2026-01-15 | 2.56 | 2.53 | -0.03 | -1.17% | 2.53 | 2.58 | 710345 | 18099.26 | 0.73% |
| 2026-01-14 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.62 | 1268022 | 32779.28 | 1.30% |
| 2026-01-13 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.59 | 859312 | 22062.17 | 0.88% |
| 2026-01-12 | 2.54 | 2.56 | 0.02 | 0.79% | 2.53 | 2.57 | 1133940 | 28960.79 | 1.16% |
| 2026-01-09 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.55 | 699297 | 17718.19 | 0.72% |
| 2026-01-08 | 2.52 | 2.52 | 0.00 | 0.00% | 2.51 | 2.54 | 570177 | 14385.79 | 0.58% |
| 2026-01-07 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.56 | 553203 | 14038.16 | 0.57% |
| 2026-01-06 | 2.51 | 2.55 | 0.04 | 1.59% | 2.50 | 2.56 | 840549 | 21339.04 | 0.86% |
| 2026-01-05 | 2.52 | 2.51 | -0.01 | -0.40% | 2.49 | 2.53 | 639249 | 16015.84 | 0.66% |
| 2025-12-31 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 535469 | 13461.13 | 0.55% |
| 2025-12-30 | 2.52 | 2.51 | -0.01 | -0.40% | 2.48 | 2.53 | 698015 | 17488.71 | 0.72% |
| 2025-12-29 | 2.53 | 2.52 | -0.01 | -0.40% | 2.51 | 2.54 | 487308 | 12300.36 | 0.50% |
| 2025-12-26 | 2.53 | 2.53 | -0.01 | -0.39% | 2.51 | 2.54 | 526835 | 13313.45 | 0.54% |
| 2025-12-25 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.54 | 430016 | 10888.59 | 0.44% |
| 2025-12-24 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.54 | 583567 | 14747.97 | 0.60% |
| 2025-12-23 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.55 | 578784 | 14657.10 | 0.59% |
| 2025-12-22 | 2.51 | 2.53 | 0.03 | 1.20% | 2.50 | 2.55 | 724198 | 18323.37 | 0.74% |
| 2025-12-19 | 2.47 | 2.50 | 0.03 | 1.21% | 2.46 | 2.51 | 660028 | 16449.08 | 0.68% |
| 2025-12-18 | 2.46 | 2.47 | 0.00 | 0.00% | 2.45 | 2.49 | 462034 | 11433.81 | 0.47% |
| 2025-12-17 | 2.45 | 2.47 | 0.02 | 0.82% | 2.42 | 2.47 | 623980 | 15269.59 | 0.64% |
| 2025-12-16 | 2.49 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 775397 | 19001.92 | 0.80% |
| 2025-12-15 | 2.46 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 551516 | 13673.99 | 0.57% |
| 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% |
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。
