| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.37 | 11.33 | 0.06 | 0.53% | 10.85 | 11.45 | 420169 | 46688.51 | 2.13% |
| 2026-03-23 | 11.38 | 11.27 | -0.36 | -3.10% | 11.20 | 11.74 | 392679 | 44936.62 | 1.99% |
| 2026-03-20 | 11.92 | 11.63 | -0.56 | -4.59% | 11.53 | 12.09 | 510940 | 60055.73 | 2.59% |
| 2026-03-19 | 12.88 | 12.19 | -0.23 | -1.85% | 12.08 | 13.05 | 654178 | 81864.73 | 3.32% |
| 2026-03-18 | 12.74 | 12.42 | -0.40 | -3.12% | 12.23 | 13.00 | 455653 | 56674.45 | 2.31% |
| 2026-03-17 | 12.98 | 12.82 | -0.29 | -2.21% | 12.77 | 13.38 | 561958 | 73249.43 | 2.85% |
| 2026-03-16 | 13.65 | 13.11 | -0.45 | -3.32% | 12.91 | 13.94 | 725645 | 96520.13 | 3.68% |
| 2026-03-13 | 13.60 | 13.56 | 0.14 | 1.04% | 13.52 | 14.35 | 1329274 | 184785.52 | 6.74% |
| 2026-03-12 | 12.48 | 13.42 | 1.22 | 10.00% | 12.48 | 13.42 | 1041824 | 136821.38 | 5.28% |
| 2026-03-11 | 12.20 | 12.20 | -0.05 | -0.41% | 11.95 | 12.32 | 585360 | 71049.84 | 2.96% |
| 2026-03-10 | 12.73 | 12.25 | -1.27 | -9.39% | 12.20 | 12.79 | 1079467 | 133227.86 | 5.46% |
| 2026-03-09 | 13.00 | 13.52 | 1.23 | 10.01% | 12.74 | 13.52 | 904237 | 119245.26 | 4.57% |
| 2026-03-06 | 12.61 | 12.29 | -0.64 | -4.95% | 12.25 | 12.81 | 558911 | 69160.29 | 2.82% |
| 2026-03-05 | 13.11 | 12.93 | -0.51 | -3.79% | 12.78 | 13.40 | 648018 | 84264.44 | 3.27% |
| 2026-03-04 | 13.85 | 13.44 | -0.21 | -1.54% | 12.99 | 14.29 | 878089 | 119396.31 | 4.44% |
| 2026-03-03 | 12.99 | 13.65 | 0.76 | 5.90% | 12.99 | 14.06 | 1118400 | 152036.98 | 5.65% |
| 2026-03-02 | 13.04 | 12.89 | 0.52 | 4.20% | 12.20 | 13.05 | 838376 | 106509.08 | 4.24% |
| 2026-02-27 | 11.69 | 12.37 | 0.54 | 4.56% | 11.68 | 12.49 | 543969 | 66491.93 | 2.75% |
| 2026-02-26 | 12.45 | 11.83 | -0.26 | -2.15% | 11.81 | 12.49 | 512625 | 62007.18 | 2.59% |
| 2026-02-25 | 11.47 | 12.09 | 0.60 | 5.22% | 11.47 | 12.47 | 618432 | 74326.81 | 3.13% |
| 2026-02-24 | 11.30 | 11.49 | 0.44 | 3.98% | 11.27 | 11.99 | 499728 | 58339.72 | 2.53% |
| 2026-02-13 | 11.29 | 11.05 | -0.36 | -3.16% | 11.01 | 11.43 | 350373 | 39200.15 | 1.77% |
| 2026-02-12 | 11.75 | 11.41 | -0.50 | -4.20% | 11.40 | 11.89 | 472671 | 54460.54 | 2.38% |
| 2026-02-11 | 11.79 | 11.91 | -0.17 | -1.41% | 11.28 | 12.08 | 623986 | 73073.82 | 3.15% |
| 2026-02-10 | 13.87 | 12.08 | -0.53 | -4.20% | 12.03 | 13.87 | 1079377 | 136956.52 | 5.44% |
| 2026-01-28 | 11.78 | 12.61 | 0.89 | 7.59% | 11.75 | 12.77 | 1043120 | 128866.04 | 5.26% |
| 2026-01-27 | 11.70 | 11.72 | -0.19 | -1.60% | 11.36 | 12.11 | 532319 | 62051.03 | 2.69% |
| 2026-01-26 | 11.99 | 11.91 | 0.08 | 0.68% | 11.80 | 12.18 | 655378 | 78545.58 | 3.31% |
| 2026-01-23 | 11.33 | 11.83 | 0.49 | 4.32% | 11.33 | 11.88 | 621126 | 72725.82 | 3.13% |
| 2026-01-22 | 11.23 | 11.34 | 0.12 | 1.07% | 11.14 | 11.49 | 293912 | 33179.35 | 1.48% |
| 2026-01-21 | 10.85 | 11.22 | 0.27 | 2.47% | 10.77 | 11.29 | 367483 | 40891.48 | 1.85% |
| 2026-01-20 | 11.34 | 10.95 | -0.38 | -3.35% | 10.68 | 11.44 | 433133 | 47376.18 | 2.18% |
| 2026-01-19 | 11.00 | 11.33 | 0.22 | 1.98% | 10.90 | 11.45 | 366299 | 41185.38 | 1.85% |
| 2026-01-16 | 11.27 | 11.11 | -0.16 | -1.42% | 11.05 | 11.52 | 375366 | 42170.38 | 1.89% |
| 2026-01-15 | 11.23 | 11.27 | -0.07 | -0.62% | 11.06 | 11.55 | 360025 | 40726.56 | 1.82% |
| 2026-01-14 | 11.28 | 11.34 | -0.03 | -0.26% | 11.13 | 11.72 | 528492 | 60468.58 | 2.67% |
| 2026-01-13 | 11.70 | 11.37 | -0.35 | -2.99% | 11.33 | 11.91 | 676982 | 78819.74 | 3.42% |
| 2026-01-12 | 11.66 | 11.72 | 0.19 | 1.65% | 11.56 | 11.95 | 558712 | 65531.93 | 2.82% |
| 2026-01-09 | 11.49 | 11.53 | 0.05 | 0.44% | 11.43 | 11.63 | 408357 | 47049.31 | 2.06% |
| 2026-01-08 | 11.43 | 11.48 | -0.08 | -0.69% | 11.34 | 11.83 | 475898 | 54895.49 | 2.40% |
| 2026-01-07 | 11.60 | 11.56 | -0.15 | -1.28% | 11.43 | 11.82 | 533446 | 61859.27 | 2.69% |
| 2026-01-06 | 11.78 | 11.71 | 0.13 | 1.12% | 11.58 | 12.08 | 586715 | 68943.46 | 2.96% |
| 2026-01-05 | 11.99 | 11.58 | -0.30 | -2.53% | 11.30 | 12.06 | 619397 | 71583.19 | 3.12% |
| 2025-12-31 | 12.00 | 11.88 | 0.04 | 0.34% | 11.76 | 12.23 | 768405 | 92091.79 | 3.88% |
| 2025-12-30 | 12.12 | 11.84 | -0.50 | -4.05% | 11.63 | 12.20 | 928236 | 110380.59 | 4.68% |
| 2025-12-29 | 12.78 | 12.34 | 0.37 | 3.09% | 12.31 | 13.17 | 1562054 | 199494.52 | 7.88% |
| 2025-12-26 | 10.98 | 11.97 | 1.09 | 10.02% | 10.98 | 11.97 | 903353 | 105573.58 | 4.56% |
| 2025-12-25 | 11.23 | 10.88 | -0.37 | -3.29% | 10.79 | 11.25 | 461699 | 50498.70 | 2.33% |
| 2025-12-24 | 11.53 | 11.25 | -0.15 | -1.32% | 10.98 | 11.59 | 633054 | 70968.81 | 3.19% |
| 2025-12-23 | 12.00 | 11.40 | -0.07 | -0.61% | 11.29 | 12.25 | 1173951 | 137471.11 | 5.92% |
| 2025-12-22 | 10.64 | 11.47 | 1.04 | 9.97% | 10.62 | 11.47 | 591071 | 65978.28 | 2.98% |
| 2025-12-19 | 9.99 | 10.43 | 0.44 | 4.40% | 9.79 | 10.62 | 512739 | 52328.71 | 2.59% |
| 2025-12-18 | 10.56 | 9.99 | -0.58 | -5.49% | 9.97 | 10.56 | 378176 | 38342.92 | 1.91% |
| 2025-12-17 | 10.36 | 10.57 | 0.22 | 2.13% | 10.08 | 10.68 | 348081 | 36143.51 | 1.76% |
| 2025-12-16 | 10.63 | 10.35 | -0.33 | -3.09% | 10.20 | 10.85 | 306120 | 31863.04 | 1.54% |
| 2025-12-15 | 10.76 | 10.68 | -0.23 | -2.11% | 10.62 | 10.97 | 302514 | 32547.76 | 1.53% |
| 2025-12-12 | 11.15 | 10.91 | -0.25 | -2.24% | 10.66 | 11.32 | 387640 | 42502.91 | 1.96% |
| 2025-12-11 | 11.55 | 11.16 | -0.54 | -4.62% | 11.15 | 11.77 | 479659 | 54307.61 | 2.42% |
| 2025-12-10 | 11.02 | 11.70 | 0.67 | 6.07% | 10.83 | 11.75 | 677640 | 77546.88 | 3.42% |
| 2025-12-09 | 11.35 | 11.03 | -0.48 | -4.17% | 10.98 | 11.38 | 289971 | 32107.61 | 1.46% |
| 2025-12-08 | 11.22 | 11.51 | 0.32 | 2.86% | 11.17 | 11.60 | 341132 | 38903.14 | 1.72% |
| 2025-12-05 | 10.94 | 11.19 | 0.19 | 1.73% | 10.78 | 11.21 | 297952 | 32933.83 | 1.50% |
| 2025-12-04 | 11.45 | 11.00 | -0.47 | -4.10% | 10.96 | 11.52 | 359705 | 40103.16 | 1.81% |
| 2025-12-03 | 11.53 | 11.47 | -0.13 | -1.12% | 11.41 | 11.94 | 341786 | 39834.73 | 1.72% |
| 2025-12-02 | 11.60 | 11.60 | -0.08 | -0.68% | 11.28 | 11.76 | 347988 | 39974.11 | 1.76% |
| 2025-12-01 | 11.72 | 11.68 | 0.03 | 0.26% | 11.60 | 12.12 | 438576 | 51819.64 | 2.21% |
| 2025-11-28 | 11.05 | 11.65 | 0.41 | 3.65% | 11.05 | 11.75 | 468705 | 53928.84 | 2.36% |
| 2025-11-27 | 11.62 | 11.24 | -0.60 | -5.07% | 11.20 | 11.77 | 493496 | 56120.08 | 2.49% |
| 2025-11-26 | 11.45 | 11.84 | 0.29 | 2.51% | 11.42 | 12.25 | 620039 | 73804.08 | 3.13% |
| 2025-11-25 | 11.34 | 11.55 | 0.30 | 2.67% | 11.16 | 11.67 | 555248 | 63393.18 | 2.80% |
| 2025-11-24 | 11.50 | 11.25 | -0.66 | -5.54% | 11.01 | 11.88 | 644098 | 72857.97 | 3.25% |
| 2025-11-21 | 12.31 | 11.91 | -1.32 | -9.98% | 11.91 | 12.73 | 674383 | 82238.00 | 3.40% |
| 2025-11-20 | 12.30 | 13.23 | 0.64 | 5.08% | 12.25 | 13.47 | 1039198 | 134203.72 | 5.24% |
| 2025-11-19 | 12.58 | 12.59 | -0.27 | -2.10% | 11.90 | 12.99 | 966601 | 119829.33 | 4.88% |
| 2025-11-18 | 14.20 | 12.86 | -1.43 | -10.01% | 12.86 | 14.20 | 1137128 | 150457.62 | 5.74% |
| 2025-11-17 | 13.12 | 14.29 | 1.27 | 9.75% | 12.82 | 14.30 | 1356731 | 183856.52 | 6.84% |
| 2025-11-14 | 11.55 | 13.02 | 1.18 | 9.97% | 11.50 | 13.02 | 1097922 | 137561.64 | 5.54% |
| 2025-11-13 | 11.01 | 11.84 | 0.84 | 7.64% | 11.01 | 12.08 | 943526 | 110610.30 | 4.76% |
| 2025-11-12 | 10.82 | 11.00 | 0.08 | 0.73% | 10.82 | 11.55 | 860934 | 95980.90 | 4.34% |
| 2025-11-11 | 11.20 | 10.92 | -0.29 | -2.59% | 10.82 | 11.30 | 826500 | 90621.54 | 4.17% |
海南矿业(601969)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。
