| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-10 | 11.16 | 11.21 | 0.62 | 5.85% | 10.82 | 11.65 | 1458834 | 166341.28 | 7.36% |
| 2025-11-07 | 9.79 | 10.59 | 0.96 | 9.97% | 9.79 | 10.59 | 603646 | 62123.11 | 3.05% |
| 2025-11-06 | 9.83 | 9.63 | -0.28 | -2.83% | 9.54 | 9.93 | 426368 | 41290.18 | 2.15% |
| 2025-11-05 | 9.41 | 9.91 | 0.25 | 2.59% | 9.39 | 10.19 | 639061 | 63454.71 | 3.22% |
| 2025-11-04 | 9.95 | 9.66 | -0.32 | -3.21% | 9.56 | 9.96 | 406390 | 39572.03 | 2.05% |
| 2025-11-03 | 9.76 | 9.98 | 0.22 | 2.25% | 9.50 | 10.07 | 582445 | 57254.43 | 2.94% |
| 2025-10-31 | 9.60 | 9.76 | 0.06 | 0.62% | 9.59 | 10.04 | 464741 | 45733.64 | 2.34% |
| 2025-10-30 | 9.56 | 9.70 | 0.01 | 0.10% | 9.55 | 9.80 | 425898 | 41138.24 | 2.15% |
| 2025-10-29 | 9.12 | 9.69 | 0.63 | 6.95% | 9.09 | 9.97 | 688655 | 66300.99 | 3.47% |
| 2025-10-28 | 9.12 | 9.06 | -0.07 | -0.77% | 8.95 | 9.30 | 260189 | 23706.78 | 1.31% |
| 2025-10-27 | 9.03 | 9.13 | 0.04 | 0.44% | 9.02 | 9.36 | 283286 | 25877.08 | 1.43% |
| 2025-10-24 | 9.17 | 9.09 | -0.05 | -0.55% | 9.01 | 9.33 | 281611 | 25698.44 | 1.42% |
| 2025-10-23 | 9.15 | 9.14 | -0.09 | -0.98% | 9.02 | 9.37 | 327964 | 29908.10 | 1.65% |
| 2025-10-22 | 9.37 | 9.23 | -0.18 | -1.91% | 9.11 | 9.48 | 408222 | 37734.29 | 2.06% |
| 2025-10-21 | 9.07 | 9.41 | 0.34 | 3.75% | 8.88 | 9.73 | 656782 | 61540.88 | 3.31% |
| 2025-10-20 | 9.17 | 9.07 | -0.08 | -0.87% | 9.00 | 9.38 | 596880 | 54849.11 | 3.01% |
| 2025-10-17 | 8.90 | 9.15 | 0.20 | 2.23% | 8.85 | 9.56 | 879339 | 81176.76 | 4.44% |
| 2025-10-16 | 8.79 | 8.95 | 0.18 | 2.05% | 8.66 | 9.10 | 448652 | 39752.68 | 2.26% |
| 2025-10-15 | 8.73 | 8.77 | 0.10 | 1.15% | 8.66 | 8.86 | 206160 | 18052.92 | 1.04% |
| 2025-10-14 | 8.89 | 8.67 | -0.16 | -1.81% | 8.63 | 9.06 | 291917 | 25781.19 | 1.48% |
| 2025-10-13 | 8.59 | 8.83 | -0.06 | -0.67% | 8.53 | 8.86 | 277889 | 24180.04 | 1.40% |
| 2025-10-10 | 8.80 | 8.89 | -0.06 | -0.67% | 8.69 | 8.96 | 321690 | 28523.66 | 1.63% |
| 2025-10-09 | 8.77 | 8.95 | 0.36 | 4.19% | 8.70 | 9.14 | 516654 | 46133.81 | 2.61% |
| 2025-09-30 | 8.42 | 8.59 | 0.17 | 2.02% | 8.37 | 8.70 | 282048 | 24256.91 | 1.43% |
| 2025-09-29 | 8.18 | 8.42 | 0.35 | 4.34% | 8.05 | 8.43 | 264879 | 21970.47 | 1.34% |
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。
