| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 19.14 | 18.97 | -0.12 | -0.63% | 18.91 | 19.30 | 24765 | 4720.14 | 0.47% |
| 2025-07-03 | 18.86 | 19.09 | 0.18 | 0.95% | 18.86 | 19.24 | 27649 | 5271.33 | 0.53% |
| 2025-07-02 | 18.94 | 18.91 | -0.07 | -0.37% | 18.82 | 18.97 | 16289 | 3075.68 | 0.31% |
| 2025-07-01 | 19.11 | 18.98 | -0.12 | -0.63% | 18.89 | 19.15 | 20192 | 3829.62 | 0.39% |
| 2025-06-30 | 18.82 | 19.10 | 0.30 | 1.60% | 18.74 | 19.14 | 27316 | 5193.60 | 0.52% |
| 2025-06-27 | 18.68 | 18.80 | 0.04 | 0.21% | 18.68 | 18.86 | 16877 | 3171.45 | 0.32% |
| 2025-06-26 | 18.82 | 18.76 | -0.06 | -0.32% | 18.72 | 18.89 | 23417 | 4406.35 | 0.45% |
| 2025-06-25 | 18.65 | 18.82 | 0.18 | 0.97% | 18.56 | 18.83 | 21897 | 4096.62 | 0.42% |
| 2025-06-24 | 18.26 | 18.64 | 0.43 | 2.36% | 18.25 | 18.67 | 20795 | 3859.71 | 0.40% |
| 2025-06-23 | 18.17 | 18.21 | 0.04 | 0.22% | 18.11 | 18.28 | 14069 | 2560.71 | 0.27% |
| 2025-06-20 | 18.36 | 18.17 | -0.19 | -1.03% | 18.17 | 18.55 | 16392 | 2999.96 | 0.31% |
| 2025-06-19 | 18.59 | 18.36 | -0.25 | -1.34% | 18.28 | 18.67 | 17225 | 3177.85 | 0.33% |
| 2025-06-18 | 18.62 | 18.61 | 0.02 | 0.11% | 18.42 | 18.64 | 13636 | 2527.17 | 0.26% |
| 2025-06-17 | 18.41 | 18.59 | 0.19 | 1.03% | 18.35 | 18.70 | 17571 | 3261.65 | 0.34% |
| 2025-06-16 | 18.46 | 18.40 | -0.09 | -0.49% | 18.32 | 18.51 | 19221 | 3537.20 | 0.37% |
| 2025-06-13 | 18.71 | 18.49 | -0.24 | -1.28% | 18.46 | 18.74 | 17994 | 3338.41 | 0.34% |
| 2025-06-12 | 18.74 | 18.73 | -0.05 | -0.27% | 18.54 | 18.81 | 13365 | 2502.24 | 0.26% |
| 2025-06-11 | 18.64 | 18.78 | 0.13 | 0.70% | 18.60 | 18.81 | 16585 | 3107.65 | 0.32% |
| 2025-06-10 | 18.87 | 18.65 | -0.20 | -1.06% | 18.43 | 18.90 | 28849 | 5380.38 | 0.55% |
| 2025-06-09 | 18.73 | 18.85 | 0.15 | 0.80% | 18.70 | 18.94 | 22128 | 4171.24 | 0.42% |
| 2025-06-06 | 18.83 | 18.70 | -0.14 | -0.74% | 18.64 | 18.93 | 20412 | 3818.53 | 0.39% |
| 2025-06-05 | 18.88 | 18.84 | 0.08 | 0.43% | 18.69 | 18.92 | 22578 | 4242.48 | 0.43% |
| 2025-06-04 | 18.64 | 18.76 | 0.10 | 0.54% | 18.64 | 18.78 | 13206 | 2473.64 | 0.25% |
| 2025-06-03 | 18.70 | 18.66 | -0.10 | -0.53% | 18.58 | 18.81 | 15850 | 2960.13 | 0.30% |
| 2025-05-30 | 19.19 | 18.76 | -0.33 | -1.73% | 18.72 | 19.19 | 19442 | 3665.81 | 0.37% |
| 2025-05-29 | 18.87 | 19.09 | 0.25 | 1.33% | 18.86 | 19.11 | 19900 | 3793.99 | 0.38% |
| 2025-05-28 | 18.95 | 18.84 | -0.04 | -0.21% | 18.80 | 19.09 | 15732 | 2979.90 | 0.30% |
| 2025-05-27 | 18.94 | 18.88 | 0.00 | 0.00% | 18.70 | 18.94 | 18160 | 3411.75 | 0.35% |
| 2025-05-26 | 18.78 | 18.88 | 0.11 | 0.59% | 18.70 | 18.95 | 18553 | 3493.02 | 0.36% |
| 2025-05-23 | 18.90 | 18.77 | -0.13 | -0.69% | 18.76 | 19.14 | 21654 | 4101.80 | 0.41% |
| 2025-05-22 | 19.16 | 18.90 | -0.25 | -1.31% | 18.89 | 19.28 | 25890 | 4930.76 | 0.50% |
| 2025-05-21 | 19.23 | 19.15 | -0.06 | -0.31% | 19.00 | 19.26 | 27364 | 5230.35 | 0.52% |
| 2025-05-20 | 19.44 | 19.21 | -0.16 | -0.83% | 19.11 | 19.45 | 28938 | 5574.43 | 0.55% |
| 2025-05-19 | 19.57 | 19.37 | -0.19 | -0.97% | 19.17 | 19.59 | 23483 | 4535.16 | 0.45% |
| 2025-05-16 | 19.38 | 19.56 | 0.19 | 0.98% | 19.38 | 19.78 | 27568 | 5412.39 | 0.53% |
| 2025-05-15 | 19.78 | 19.37 | -0.40 | -2.02% | 19.29 | 19.81 | 29773 | 5786.86 | 0.57% |
| 2025-05-14 | 20.07 | 19.77 | -0.30 | -1.49% | 19.70 | 20.12 | 33371 | 6628.31 | 0.64% |
| 2025-05-13 | 20.30 | 20.07 | -0.06 | -0.30% | 19.96 | 20.36 | 26690 | 5371.41 | 0.51% |
| 2025-05-12 | 19.79 | 20.13 | 0.51 | 2.60% | 19.70 | 20.18 | 31160 | 6231.70 | 0.60% |
| 2025-05-09 | 19.94 | 19.62 | -0.24 | -1.21% | 19.37 | 19.95 | 26074 | 5103.30 | 0.50% |
| 2025-05-08 | 19.50 | 19.86 | 0.35 | 1.79% | 19.41 | 19.88 | 29656 | 5865.65 | 0.57% |
| 2025-05-07 | 19.73 | 19.51 | 0.01 | 0.05% | 19.40 | 19.83 | 28321 | 5540.82 | 0.54% |
| 2025-05-06 | 19.10 | 19.50 | 0.49 | 2.58% | 19.09 | 19.51 | 30249 | 5849.35 | 0.58% |
| 2025-04-30 | 18.92 | 19.01 | 0.12 | 0.64% | 18.73 | 19.14 | 25524 | 4832.74 | 0.49% |
| 2025-04-29 | 19.16 | 19.25 | 0.09 | 0.47% | 18.99 | 19.33 | 16701 | 3211.53 | 0.32% |
| 2025-04-28 | 19.40 | 19.16 | -0.18 | -0.93% | 19.11 | 19.47 | 18951 | 3642.64 | 0.36% |
| 2025-04-25 | 19.25 | 19.34 | 0.15 | 0.78% | 19.18 | 19.45 | 18765 | 3622.62 | 0.36% |
| 2025-04-24 | 19.57 | 19.19 | -0.39 | -1.99% | 19.13 | 19.63 | 29587 | 5710.79 | 0.57% |
| 2025-04-23 | 19.32 | 19.58 | 0.38 | 1.98% | 19.32 | 19.79 | 32029 | 6263.85 | 0.61% |
| 2025-04-22 | 19.42 | 19.20 | -0.28 | -1.44% | 19.18 | 19.45 | 22139 | 4265.96 | 0.42% |
| 2025-04-21 | 19.37 | 19.48 | 0.18 | 0.93% | 19.05 | 19.50 | 20355 | 3936.00 | 0.39% |
| 2025-04-18 | 19.40 | 19.30 | -0.09 | -0.46% | 19.13 | 19.43 | 16720 | 3218.73 | 0.32% |
| 2025-04-17 | 19.18 | 19.39 | 0.23 | 1.20% | 19.17 | 19.49 | 20316 | 3938.66 | 0.39% |
| 2025-04-16 | 19.40 | 19.16 | -0.34 | -1.74% | 18.88 | 19.45 | 24791 | 4748.50 | 0.47% |
| 2025-04-15 | 19.63 | 19.50 | -0.10 | -0.51% | 19.26 | 19.74 | 24182 | 4703.55 | 0.46% |
| 2025-04-14 | 19.87 | 19.60 | 0.10 | 0.51% | 19.50 | 19.99 | 38418 | 7565.37 | 0.74% |
| 2025-04-11 | 19.00 | 19.50 | 0.33 | 1.72% | 18.91 | 19.68 | 35759 | 6946.29 | 0.69% |
| 2025-04-10 | 19.41 | 19.17 | 0.38 | 2.02% | 19.08 | 19.50 | 50042 | 9663.38 | 0.96% |
| 2025-04-09 | 18.18 | 18.79 | 0.12 | 0.64% | 17.50 | 19.00 | 62601 | 11556.50 | 1.20% |
| 2025-04-08 | 19.17 | 18.67 | -0.51 | -2.66% | 18.30 | 19.35 | 82949 | 15494.77 | 1.59% |
| 2025-04-07 | 19.95 | 19.18 | -2.13 | -10.00% | 19.18 | 20.19 | 49565 | 9607.30 | 0.95% |
| 2025-04-03 | 22.05 | 21.31 | -1.02 | -4.57% | 21.30 | 22.31 | 53100 | 11533.96 | 1.02% |
| 2025-04-02 | 22.07 | 22.33 | 0.29 | 1.32% | 21.90 | 22.69 | 44050 | 9867.85 | 0.84% |
| 2025-04-01 | 22.35 | 22.04 | -0.35 | -1.56% | 21.99 | 22.60 | 41187 | 9109.52 | 0.79% |
| 2025-03-31 | 22.75 | 22.39 | -0.64 | -2.78% | 22.02 | 22.90 | 56909 | 12754.95 | 1.09% |
| 2025-03-28 | 22.93 | 23.03 | 0.04 | 0.17% | 22.80 | 23.57 | 51156 | 11828.93 | 0.98% |
| 2025-03-27 | 22.87 | 22.99 | -0.01 | -0.04% | 22.52 | 23.87 | 57438 | 13326.56 | 1.10% |
| 2025-03-26 | 22.60 | 23.00 | 0.69 | 3.09% | 22.36 | 23.29 | 61833 | 14212.45 | 1.18% |
| 2025-03-25 | 22.65 | 22.31 | -0.44 | -1.93% | 22.23 | 23.23 | 48488 | 10978.52 | 0.93% |
| 2025-03-24 | 23.09 | 22.75 | -0.40 | -1.73% | 22.25 | 23.10 | 46841 | 10619.10 | 0.90% |
| 2025-03-21 | 23.98 | 23.15 | -0.89 | -3.70% | 23.02 | 23.99 | 64267 | 15014.41 | 1.23% |
| 2025-03-20 | 23.88 | 24.04 | 0.16 | 0.67% | 23.50 | 24.34 | 72464 | 17374.70 | 1.39% |
| 2025-03-19 | 23.52 | 23.88 | 0.20 | 0.84% | 23.48 | 24.02 | 57061 | 13577.95 | 1.09% |
| 2025-03-18 | 22.88 | 23.68 | 0.80 | 3.50% | 22.85 | 23.74 | 73043 | 17082.88 | 1.40% |
| 2025-03-17 | 23.20 | 22.88 | -0.48 | -2.05% | 22.80 | 23.36 | 59158 | 13614.55 | 1.13% |
| 2025-03-14 | 23.17 | 23.36 | 0.21 | 0.91% | 22.88 | 23.47 | 47932 | 11114.02 | 0.92% |
| 2025-03-13 | 24.13 | 23.15 | -0.75 | -3.14% | 23.00 | 24.13 | 58058 | 13509.05 | 1.11% |
| 2025-03-12 | 24.19 | 23.90 | -0.22 | -0.91% | 23.81 | 24.28 | 50953 | 12210.40 | 0.98% |
| 2025-03-11 | 23.61 | 24.12 | 0.17 | 0.71% | 23.57 | 24.37 | 69293 | 16684.79 | 1.33% |
| 2025-03-10 | 23.88 | 23.95 | 0.19 | 0.80% | 23.59 | 24.39 | 71750 | 17208.72 | 1.37% |
海天精工(601882)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。
