| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.83 | 5107054 | 139507.56 | 5.20% |
| 2025-05-16 | 2.73 | 2.68 | -0.19 | -6.62% | 2.59 | 2.84 | 6900076 | 185731.38 | 7.02% |
| 2025-05-15 | 2.81 | 2.87 | 0.26 | 9.96% | 2.71 | 2.87 | 7810267 | 223200.16 | 7.95% |
| 2025-05-14 | 2.37 | 2.61 | 0.24 | 10.13% | 2.36 | 2.61 | 3391544 | 85481.39 | 3.45% |
| 2025-05-13 | 2.39 | 2.37 | 0.04 | 1.72% | 2.34 | 2.41 | 1033699 | 24480.25 | 1.05% |
| 2025-05-12 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.33 | 571016 | 13221.61 | 0.58% |
| 2025-05-09 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.30 | 366431 | 8372.63 | 0.37% |
| 2025-05-08 | 2.30 | 2.29 | -0.01 | -0.43% | 2.29 | 2.32 | 421581 | 9693.78 | 0.43% |
| 2025-05-07 | 2.29 | 2.30 | 0.03 | 1.32% | 2.27 | 2.32 | 628704 | 14430.12 | 0.64% |
| 2025-05-06 | 2.25 | 2.27 | 0.03 | 1.34% | 2.24 | 2.28 | 590870 | 13397.35 | 0.60% |
| 2025-04-30 | 2.27 | 2.24 | -0.03 | -1.32% | 2.24 | 2.29 | 518596 | 11708.28 | 0.53% |
| 2025-04-29 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.28 | 424912 | 9637.68 | 0.43% |
| 2025-04-28 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.28 | 351597 | 7946.19 | 0.36% |
| 2025-04-25 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 523589 | 11904.01 | 0.53% |
| 2025-04-24 | 2.27 | 2.26 | 0.00 | 0.00% | 2.24 | 2.28 | 473387 | 10700.47 | 0.48% |
| 2025-04-23 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.29 | 457418 | 10374.93 | 0.47% |
| 2025-04-22 | 2.25 | 2.27 | 0.02 | 0.89% | 2.25 | 2.29 | 519337 | 11804.34 | 0.53% |
| 2025-04-21 | 2.25 | 2.25 | 0.00 | 0.00% | 2.25 | 2.27 | 328581 | 7415.22 | 0.33% |
| 2025-04-18 | 2.25 | 2.25 | 0.00 | 0.00% | 2.24 | 2.26 | 274630 | 6180.36 | 0.28% |
| 2025-04-17 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.27 | 487553 | 10981.81 | 0.50% |
| 2025-04-16 | 2.23 | 2.25 | 0.01 | 0.45% | 2.22 | 2.25 | 488674 | 10924.95 | 0.50% |
| 2025-04-15 | 2.28 | 2.24 | -0.04 | -1.75% | 2.23 | 2.28 | 558453 | 12536.49 | 0.57% |
| 2025-04-14 | 2.28 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 582286 | 13229.82 | 0.59% |
| 2025-04-11 | 2.27 | 2.27 | -0.01 | -0.44% | 2.27 | 2.30 | 548912 | 12529.39 | 0.56% |
| 2025-04-10 | 2.34 | 2.28 | -0.01 | -0.44% | 2.27 | 2.35 | 907001 | 20862.55 | 0.92% |
| 2025-04-09 | 2.15 | 2.29 | 0.12 | 5.53% | 2.12 | 2.30 | 1212192 | 26864.13 | 1.23% |
| 2025-04-08 | 2.12 | 2.17 | 0.05 | 2.36% | 2.11 | 2.19 | 1015409 | 21849.31 | 1.03% |
| 2025-04-07 | 2.29 | 2.12 | -0.23 | -9.79% | 2.12 | 2.29 | 1114974 | 24195.84 | 1.13% |
| 2025-04-03 | 2.33 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 575115 | 13484.98 | 0.58% |
| 2025-04-02 | 2.34 | 2.34 | 0.00 | 0.00% | 2.33 | 2.35 | 289642 | 6786.87 | 0.29% |
| 2025-04-01 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 548881 | 12867.63 | 0.55% |
| 2025-03-31 | 2.38 | 2.35 | -0.04 | -1.67% | 2.33 | 2.39 | 724146 | 17046.62 | 0.73% |
| 2025-03-28 | 2.42 | 2.39 | -0.02 | -0.83% | 2.37 | 2.42 | 521536 | 12456.02 | 0.53% |
| 2025-03-27 | 2.44 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 466729 | 11282.96 | 0.47% |
| 2025-03-26 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.44 | 506688 | 12297.71 | 0.51% |
| 2025-03-25 | 2.41 | 2.43 | 0.02 | 0.83% | 2.38 | 2.44 | 737532 | 17861.31 | 0.74% |
| 2025-03-24 | 2.44 | 2.41 | -0.01 | -0.41% | 2.37 | 2.45 | 882539 | 21214.57 | 0.89% |
| 2025-03-21 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.46 | 1208997 | 29430.77 | 1.22% |
| 2025-03-20 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.42 | 654268 | 15743.26 | 0.66% |
| 2025-03-19 | 2.41 | 2.39 | -0.02 | -0.83% | 2.37 | 2.41 | 590418 | 14113.59 | 0.60% |
| 2025-03-18 | 2.39 | 2.41 | 0.03 | 1.26% | 2.36 | 2.43 | 905928 | 21717.24 | 0.92% |
| 2025-03-17 | 2.38 | 2.38 | 0.01 | 0.42% | 2.37 | 2.44 | 996191 | 23921.77 | 1.01% |
| 2025-03-14 | 2.32 | 2.37 | 0.04 | 1.72% | 2.32 | 2.37 | 880569 | 20723.60 | 0.89% |
| 2025-03-13 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.33 | 495849 | 11489.06 | 0.50% |
| 2025-03-12 | 2.30 | 2.32 | 0.01 | 0.43% | 2.30 | 2.34 | 583950 | 13545.01 | 0.59% |
| 2025-03-11 | 2.30 | 2.31 | 0.00 | 0.00% | 2.28 | 2.31 | 514661 | 11798.11 | 0.52% |
| 2025-03-10 | 2.34 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 642801 | 14889.14 | 0.65% |
| 2025-03-07 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 538999 | 12581.32 | 0.54% |
| 2025-03-06 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.34 | 535379 | 12442.77 | 0.54% |
| 2025-03-05 | 2.32 | 2.32 | 0.00 | 0.00% | 2.29 | 2.33 | 578734 | 13352.39 | 0.58% |
| 2025-03-04 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 437831 | 10147.28 | 0.44% |
| 2025-03-03 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.34 | 584451 | 13605.40 | 0.59% |
| 2025-02-28 | 2.36 | 2.32 | -0.04 | -1.69% | 2.32 | 2.37 | 663555 | 15525.43 | 0.67% |
| 2025-02-27 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.40 | 568305 | 13437.48 | 0.57% |
| 2025-02-26 | 2.34 | 2.38 | 0.04 | 1.71% | 2.33 | 2.38 | 715050 | 16896.37 | 0.72% |
| 2025-02-25 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 504857 | 11834.55 | 0.51% |
| 2025-02-24 | 2.35 | 2.37 | 0.01 | 0.42% | 2.33 | 2.40 | 801612 | 19015.84 | 0.81% |
| 2025-02-21 | 2.35 | 2.36 | 0.02 | 0.85% | 2.34 | 2.38 | 646810 | 15259.55 | 0.65% |
| 2025-02-20 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.38 | 683746 | 16018.93 | 0.69% |
| 2025-02-19 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.38 | 519048 | 12290.64 | 0.52% |
| 2025-02-18 | 2.42 | 2.37 | -0.05 | -2.07% | 2.35 | 2.42 | 817494 | 19531.91 | 0.83% |
| 2025-02-17 | 2.41 | 2.42 | 0.02 | 0.83% | 2.39 | 2.42 | 602735 | 14520.63 | 0.61% |
| 2025-02-14 | 2.43 | 2.40 | -0.03 | -1.23% | 2.39 | 2.43 | 832383 | 20042.49 | 0.84% |
| 2025-02-13 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.46 | 623593 | 15180.96 | 0.63% |
| 2025-02-12 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.46 | 555580 | 13540.72 | 0.56% |
| 2025-02-11 | 2.46 | 2.45 | -0.01 | -0.41% | 2.43 | 2.47 | 554455 | 13553.67 | 0.56% |
| 2025-02-10 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.50 | 789514 | 19430.36 | 0.80% |
| 2025-02-07 | 2.42 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 768349 | 18842.39 | 0.78% |
| 2025-02-06 | 2.42 | 2.43 | 0.02 | 0.83% | 2.39 | 2.43 | 571677 | 13805.98 | 0.58% |
| 2025-02-05 | 2.44 | 2.41 | -0.02 | -0.82% | 2.40 | 2.45 | 569635 | 13791.42 | 0.58% |
| 2025-01-27 | 2.43 | 2.43 | -0.01 | -0.41% | 2.43 | 2.50 | 616615 | 15144.12 | 0.62% |
| 2025-01-24 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 500008 | 12186.98 | 0.51% |
| 2025-01-23 | 2.42 | 2.43 | 0.03 | 1.25% | 2.41 | 2.47 | 594678 | 14543.38 | 0.60% |
| 2025-01-22 | 2.42 | 2.40 | -0.02 | -0.83% | 2.39 | 2.42 | 455567 | 10943.79 | 0.46% |
| 2025-01-21 | 2.44 | 2.42 | -0.01 | -0.41% | 2.42 | 2.45 | 469503 | 11406.58 | 0.47% |
| 2025-01-20 | 2.47 | 2.43 | -0.03 | -1.22% | 2.42 | 2.48 | 641226 | 15672.41 | 0.65% |
| 2025-01-17 | 2.45 | 2.46 | 0.01 | 0.41% | 2.42 | 2.47 | 487485 | 11943.82 | 0.49% |
| 2025-01-16 | 2.45 | 2.45 | 0.01 | 0.41% | 2.44 | 2.49 | 533588 | 13141.59 | 0.54% |
| 2025-01-15 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 563867 | 13825.64 | 0.57% |
| 2025-01-14 | 2.42 | 2.47 | 0.05 | 2.07% | 2.42 | 2.48 | 557766 | 13698.74 | 0.56% |
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。
