| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.47 | 19.80 | 0.43 | 2.22% | 19.42 | 19.83 | 31080 | 6111.83 | 0.60% |
| 2026-02-02 | 19.74 | 19.37 | -0.39 | -1.97% | 19.30 | 19.94 | 32769 | 6435.69 | 0.63% |
| 2026-01-30 | 19.96 | 19.76 | -0.18 | -0.90% | 19.33 | 20.06 | 40442 | 7968.05 | 0.77% |
| 2026-01-29 | 20.10 | 19.94 | -0.24 | -1.19% | 19.85 | 20.33 | 40832 | 8198.74 | 0.78% |
| 2026-01-28 | 20.29 | 20.18 | -0.40 | -1.94% | 20.06 | 20.62 | 42577 | 8598.43 | 0.82% |
| 2026-01-27 | 20.83 | 20.58 | 0.06 | 0.29% | 20.19 | 20.86 | 43842 | 8979.79 | 0.84% |
| 2026-01-26 | 21.03 | 20.52 | -0.51 | -2.43% | 20.41 | 21.07 | 57554 | 11901.06 | 1.10% |
| 2026-01-23 | 20.88 | 21.03 | 0.17 | 0.81% | 20.85 | 21.05 | 38256 | 8017.08 | 0.73% |
| 2026-01-22 | 21.05 | 20.86 | -0.16 | -0.76% | 20.79 | 21.18 | 44468 | 9316.34 | 0.85% |
| 2026-01-21 | 21.00 | 21.02 | 0.10 | 0.48% | 20.82 | 21.13 | 37462 | 7869.91 | 0.72% |
| 2026-01-20 | 21.15 | 20.92 | -0.26 | -1.23% | 20.81 | 21.30 | 51080 | 10712.30 | 0.98% |
| 2026-01-19 | 20.84 | 21.18 | 0.34 | 1.63% | 20.71 | 21.60 | 89171 | 18893.76 | 1.71% |
| 2026-01-16 | 20.72 | 20.84 | 0.21 | 1.02% | 20.37 | 20.96 | 53359 | 11074.39 | 1.02% |
| 2026-01-15 | 20.26 | 20.63 | 0.27 | 1.33% | 20.21 | 20.70 | 44878 | 9184.03 | 0.86% |
| 2026-01-14 | 20.46 | 20.36 | -0.11 | -0.54% | 20.18 | 20.82 | 54424 | 11179.59 | 1.04% |
| 2026-01-13 | 20.76 | 20.47 | -0.30 | -1.44% | 20.30 | 20.82 | 50792 | 10449.27 | 0.97% |
| 2026-01-12 | 20.11 | 20.77 | 0.57 | 2.82% | 20.11 | 20.99 | 67390 | 13917.51 | 1.29% |
| 2026-01-09 | 20.00 | 20.20 | 0.21 | 1.05% | 20.00 | 20.33 | 53636 | 10845.99 | 1.03% |
| 2026-01-08 | 20.09 | 19.99 | 0.21 | 1.06% | 19.96 | 20.50 | 63397 | 12777.62 | 1.21% |
| 2026-01-07 | 19.73 | 19.78 | 0.09 | 0.46% | 19.66 | 20.04 | 40770 | 8097.73 | 0.78% |
| 2026-01-06 | 19.49 | 19.69 | 0.26 | 1.34% | 19.40 | 19.72 | 36393 | 7138.13 | 0.70% |
| 2026-01-05 | 19.58 | 19.43 | -0.03 | -0.15% | 19.39 | 19.58 | 34453 | 6699.18 | 0.66% |
| 2025-12-31 | 19.54 | 19.46 | -0.08 | -0.41% | 19.38 | 19.60 | 15034 | 2928.16 | 0.29% |
| 2025-12-30 | 19.41 | 19.54 | 0.03 | 0.15% | 19.41 | 19.60 | 13549 | 2644.55 | 0.26% |
| 2025-12-29 | 19.39 | 19.51 | 0.15 | 0.77% | 19.32 | 19.61 | 21431 | 4179.92 | 0.41% |
| 2025-12-26 | 19.45 | 19.36 | -0.16 | -0.82% | 19.28 | 19.58 | 19969 | 3884.69 | 0.38% |
| 2025-12-25 | 19.23 | 19.52 | 0.29 | 1.51% | 19.23 | 19.54 | 23835 | 4623.74 | 0.46% |
| 2025-12-24 | 19.15 | 19.23 | 0.07 | 0.37% | 19.13 | 19.30 | 13730 | 2642.29 | 0.26% |
| 2025-12-23 | 19.28 | 19.16 | -0.10 | -0.52% | 19.12 | 19.30 | 12969 | 2488.36 | 0.25% |
| 2025-12-22 | 19.19 | 19.26 | 0.15 | 0.78% | 19.03 | 19.28 | 15544 | 2991.25 | 0.30% |
| 2025-12-19 | 19.00 | 19.11 | 0.18 | 0.95% | 18.89 | 19.16 | 19434 | 3713.30 | 0.37% |
| 2025-12-18 | 18.71 | 18.93 | 0.06 | 0.32% | 18.71 | 19.02 | 12090 | 2287.53 | 0.23% |
| 2025-12-17 | 18.71 | 18.87 | 0.12 | 0.64% | 18.55 | 18.92 | 19031 | 3561.66 | 0.36% |
| 2025-12-16 | 19.05 | 18.75 | -0.33 | -1.73% | 18.65 | 19.09 | 22759 | 4269.98 | 0.44% |
| 2025-12-15 | 19.08 | 19.08 | -0.11 | -0.57% | 19.03 | 19.19 | 11352 | 2166.68 | 0.22% |
| 2025-12-12 | 19.14 | 19.19 | 0.15 | 0.79% | 18.95 | 19.24 | 16413 | 3141.07 | 0.31% |
| 2025-12-11 | 19.15 | 19.04 | -0.07 | -0.37% | 19.02 | 19.32 | 14934 | 2859.06 | 0.29% |
| 2025-12-10 | 18.99 | 19.11 | 0.05 | 0.26% | 18.93 | 19.15 | 12110 | 2306.30 | 0.23% |
| 2025-12-09 | 19.27 | 19.06 | -0.23 | -1.19% | 19.05 | 19.29 | 14592 | 2799.06 | 0.28% |
| 2025-12-08 | 19.26 | 19.29 | 0.04 | 0.21% | 19.23 | 19.38 | 18612 | 3590.19 | 0.36% |
| 2025-12-05 | 19.15 | 19.25 | 0.10 | 0.52% | 19.03 | 19.25 | 16595 | 3186.35 | 0.32% |
| 2025-12-04 | 19.12 | 19.15 | 0.04 | 0.21% | 19.02 | 19.22 | 13802 | 2639.40 | 0.26% |
| 2025-12-03 | 19.05 | 19.11 | -0.03 | -0.16% | 18.96 | 19.28 | 12971 | 2476.31 | 0.25% |
| 2025-12-02 | 19.29 | 19.14 | -0.09 | -0.47% | 19.07 | 19.29 | 13371 | 2557.68 | 0.26% |
| 2025-12-01 | 19.09 | 19.23 | 0.18 | 0.94% | 19.03 | 19.24 | 17270 | 3307.98 | 0.33% |
| 2025-11-28 | 18.89 | 19.05 | 0.19 | 1.01% | 18.83 | 19.12 | 15771 | 2997.38 | 0.30% |
| 2025-11-27 | 18.86 | 18.86 | 0.01 | 0.05% | 18.83 | 19.01 | 14607 | 2766.82 | 0.28% |
| 2025-11-26 | 19.05 | 18.85 | -0.20 | -1.05% | 18.84 | 19.08 | 20565 | 3892.03 | 0.39% |
| 2025-11-25 | 19.11 | 19.05 | -0.05 | -0.26% | 19.03 | 19.24 | 20610 | 3938.81 | 0.39% |
| 2025-11-24 | 18.97 | 19.10 | 0.13 | 0.69% | 18.89 | 19.15 | 16258 | 3094.62 | 0.31% |
| 2025-11-21 | 19.17 | 18.97 | -0.26 | -1.35% | 18.73 | 19.27 | 32370 | 6152.87 | 0.62% |
| 2025-11-20 | 19.36 | 19.23 | -0.03 | -0.16% | 19.10 | 19.38 | 19656 | 3774.09 | 0.38% |
| 2025-11-19 | 19.46 | 19.26 | -0.24 | -1.23% | 19.19 | 19.57 | 24453 | 4722.01 | 0.47% |
| 2025-11-18 | 19.66 | 19.50 | -0.15 | -0.76% | 19.45 | 19.68 | 21952 | 4284.56 | 0.42% |
| 2025-11-17 | 19.57 | 19.65 | 0.10 | 0.51% | 19.47 | 19.71 | 31057 | 6089.32 | 0.59% |
| 2025-11-14 | 19.71 | 19.55 | -0.17 | -0.86% | 19.53 | 19.77 | 37981 | 7459.32 | 0.73% |
| 2025-11-13 | 20.00 | 19.72 | -0.29 | -1.45% | 19.60 | 20.08 | 59482 | 11777.73 | 1.14% |
| 2025-11-12 | 20.20 | 20.01 | -0.17 | -0.84% | 19.87 | 20.30 | 26853 | 5380.12 | 0.51% |
| 2025-11-11 | 20.30 | 20.18 | -0.03 | -0.15% | 20.11 | 20.35 | 22259 | 4501.45 | 0.43% |
| 2025-11-10 | 20.23 | 20.21 | -0.06 | -0.30% | 20.01 | 20.33 | 25587 | 5156.00 | 0.49% |
| 2025-11-07 | 20.37 | 20.27 | -0.10 | -0.49% | 20.20 | 20.50 | 22901 | 4655.79 | 0.44% |
| 2025-11-06 | 20.15 | 20.37 | 0.27 | 1.34% | 20.04 | 20.58 | 37802 | 7701.33 | 0.72% |
| 2025-11-05 | 20.18 | 20.10 | -0.20 | -0.99% | 20.02 | 20.31 | 29839 | 6007.37 | 0.57% |
| 2025-11-04 | 20.40 | 20.30 | -0.20 | -0.98% | 20.12 | 20.72 | 34674 | 7043.57 | 0.66% |
| 2025-11-03 | 20.69 | 20.50 | -0.21 | -1.01% | 20.35 | 20.71 | 41205 | 8440.15 | 0.79% |
| 2025-10-31 | 20.60 | 20.71 | -0.25 | -1.19% | 20.59 | 21.10 | 51665 | 10769.66 | 0.99% |
| 2025-10-30 | 20.45 | 20.96 | 0.66 | 3.25% | 20.31 | 21.35 | 87003 | 18243.56 | 1.67% |
| 2025-10-29 | 20.11 | 20.30 | 0.30 | 1.50% | 19.97 | 20.49 | 36260 | 7337.05 | 0.69% |
| 2025-10-28 | 20.12 | 20.00 | -0.12 | -0.60% | 19.91 | 20.23 | 21144 | 4235.83 | 0.41% |
| 2025-10-27 | 20.12 | 20.12 | 0.08 | 0.40% | 20.05 | 20.33 | 29849 | 6017.24 | 0.57% |
| 2025-10-24 | 19.75 | 20.04 | 0.32 | 1.62% | 19.73 | 20.09 | 31699 | 6330.79 | 0.61% |
| 2025-10-23 | 19.80 | 19.72 | -0.01 | -0.05% | 19.47 | 19.80 | 19557 | 3830.58 | 0.37% |
| 2025-10-22 | 19.70 | 19.73 | 0.03 | 0.15% | 19.41 | 20.00 | 33506 | 6606.87 | 0.64% |
| 2025-10-21 | 19.59 | 19.70 | 0.11 | 0.56% | 19.50 | 19.80 | 27259 | 5367.87 | 0.52% |
| 2025-10-20 | 19.74 | 19.59 | 0.00 | 0.00% | 19.52 | 19.87 | 23961 | 4709.47 | 0.46% |
| 2025-10-17 | 20.20 | 19.59 | -0.60 | -2.97% | 19.59 | 20.28 | 46589 | 9271.77 | 0.89% |
| 2025-10-16 | 20.32 | 20.19 | -0.13 | -0.64% | 20.15 | 20.57 | 38591 | 7852.29 | 0.74% |
| 2025-10-15 | 20.08 | 20.32 | 0.01 | 0.05% | 20.00 | 20.35 | 35486 | 7152.50 | 0.68% |
| 2025-10-14 | 20.90 | 20.31 | -0.47 | -2.26% | 20.22 | 21.03 | 45732 | 9404.90 | 0.88% |
| 2025-10-13 | 20.69 | 20.78 | -0.42 | -1.98% | 20.21 | 20.89 | 44628 | 9182.21 | 0.85% |
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。
