| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.22 | 7.23 | -0.02 | -0.28% | 7.16 | 7.30 | 120491 | 8708.67 | 0.61% |
| 2025-04-02 | 7.28 | 7.25 | -0.10 | -1.36% | 7.18 | 7.34 | 124478 | 9050.16 | 0.63% |
| 2025-04-01 | 7.08 | 7.35 | 0.31 | 4.40% | 7.08 | 7.37 | 233161 | 16923.05 | 1.18% |
| 2025-03-31 | 7.04 | 7.04 | -0.07 | -0.98% | 6.96 | 7.13 | 108168 | 7621.96 | 0.55% |
| 2025-03-28 | 7.20 | 7.11 | -0.10 | -1.39% | 7.06 | 7.23 | 134941 | 9606.94 | 0.68% |
| 2025-03-27 | 7.31 | 7.21 | -0.13 | -1.77% | 7.18 | 7.31 | 159553 | 11529.69 | 0.80% |
| 2025-03-26 | 7.31 | 7.34 | 0.04 | 0.55% | 7.30 | 7.60 | 229487 | 17069.08 | 1.15% |
| 2025-03-25 | 7.38 | 7.30 | -0.12 | -1.62% | 7.23 | 7.46 | 176284 | 12921.30 | 0.88% |
| 2025-03-24 | 7.45 | 7.42 | -0.04 | -0.54% | 7.23 | 7.58 | 265783 | 19651.45 | 1.33% |
| 2025-03-21 | 7.49 | 7.46 | 0.05 | 0.67% | 7.37 | 7.66 | 343053 | 25760.67 | 1.72% |
| 2025-03-20 | 7.17 | 7.41 | 0.22 | 3.06% | 7.15 | 7.58 | 279489 | 20603.92 | 1.40% |
| 2025-03-19 | 7.30 | 7.19 | -0.10 | -1.37% | 7.14 | 7.30 | 108073 | 7762.02 | 0.54% |
| 2025-03-18 | 7.28 | 7.29 | 0.01 | 0.14% | 7.20 | 7.30 | 116313 | 8433.71 | 0.58% |
| 2025-03-17 | 7.30 | 7.28 | 0.00 | 0.00% | 7.22 | 7.39 | 178209 | 13022.83 | 0.89% |
| 2025-03-14 | 7.19 | 7.28 | 0.08 | 1.11% | 7.16 | 7.30 | 170982 | 12351.62 | 0.86% |
| 2025-03-13 | 7.26 | 7.20 | -0.05 | -0.69% | 7.11 | 7.29 | 118696 | 8509.23 | 0.60% |
| 2025-03-12 | 7.33 | 7.25 | -0.10 | -1.36% | 7.22 | 7.37 | 142395 | 10347.45 | 0.71% |
| 2025-03-11 | 7.18 | 7.35 | 0.11 | 1.52% | 7.10 | 7.35 | 180830 | 13114.01 | 0.91% |
| 2025-03-10 | 7.23 | 7.24 | -0.01 | -0.14% | 7.15 | 7.29 | 161612 | 11653.99 | 0.81% |
| 2025-03-07 | 7.10 | 7.25 | 0.13 | 1.83% | 7.08 | 7.35 | 239643 | 17375.80 | 1.20% |
| 2025-03-06 | 7.16 | 7.12 | -0.03 | -0.42% | 7.06 | 7.16 | 169958 | 12075.41 | 0.85% |
| 2025-03-05 | 7.19 | 7.15 | -0.03 | -0.42% | 7.03 | 7.22 | 163283 | 11609.79 | 0.82% |
| 2025-03-04 | 7.10 | 7.18 | 0.07 | 0.98% | 7.03 | 7.20 | 178025 | 12699.17 | 0.89% |
| 2025-03-03 | 6.96 | 7.11 | 0.20 | 2.89% | 6.91 | 7.23 | 243557 | 17364.11 | 1.22% |
| 2025-02-28 | 7.05 | 6.91 | -0.22 | -3.09% | 6.88 | 7.10 | 222545 | 15506.98 | 1.12% |
| 2025-02-27 | 6.99 | 7.13 | 0.16 | 2.30% | 6.94 | 7.21 | 300101 | 21346.29 | 1.51% |
| 2025-02-26 | 6.77 | 6.97 | 0.23 | 3.41% | 6.74 | 7.04 | 271456 | 18862.15 | 1.36% |
| 2025-02-25 | 6.70 | 6.74 | 0.05 | 0.75% | 6.64 | 6.94 | 191983 | 13032.96 | 0.96% |
| 2025-02-24 | 6.70 | 6.69 | -0.03 | -0.45% | 6.67 | 6.76 | 96083 | 6442.99 | 0.48% |
| 2025-02-21 | 6.71 | 6.72 | 0.03 | 0.45% | 6.64 | 6.80 | 128366 | 8642.98 | 0.64% |
| 2025-02-20 | 6.74 | 6.69 | -0.04 | -0.59% | 6.65 | 6.75 | 87902 | 5880.45 | 0.44% |
| 2025-02-19 | 6.66 | 6.73 | 0.07 | 1.05% | 6.64 | 6.77 | 94085 | 6311.88 | 0.47% |
| 2025-02-18 | 6.72 | 6.66 | -0.07 | -1.04% | 6.63 | 6.75 | 101730 | 6813.96 | 0.51% |
| 2025-02-17 | 6.82 | 6.73 | -0.08 | -1.17% | 6.71 | 6.85 | 114713 | 7749.10 | 0.57% |
| 2025-02-14 | 6.82 | 6.81 | -0.02 | -0.29% | 6.75 | 6.87 | 97289 | 6621.65 | 0.48% |
| 2025-02-13 | 6.90 | 6.83 | -0.06 | -0.87% | 6.82 | 6.95 | 93209 | 6415.09 | 0.46% |
| 2025-02-12 | 6.88 | 6.89 | 0.00 | 0.00% | 6.80 | 6.91 | 91063 | 6246.06 | 0.45% |
| 2025-02-11 | 6.91 | 6.89 | -0.02 | -0.29% | 6.80 | 6.94 | 97224 | 6665.24 | 0.48% |
| 2025-02-10 | 6.93 | 6.91 | -0.02 | -0.29% | 6.88 | 6.98 | 109837 | 7593.09 | 0.55% |
| 2025-02-07 | 6.78 | 6.93 | 0.15 | 2.21% | 6.74 | 6.99 | 151256 | 10465.81 | 0.75% |
| 2025-02-06 | 6.70 | 6.78 | 0.07 | 1.04% | 6.64 | 6.79 | 95071 | 6389.81 | 0.47% |
| 2025-02-05 | 6.81 | 6.71 | -0.07 | -1.03% | 6.66 | 6.85 | 92632 | 6254.59 | 0.46% |
| 2025-01-27 | 6.92 | 6.78 | -0.07 | -1.02% | 6.78 | 6.96 | 98204 | 6754.40 | 0.49% |
| 2025-01-24 | 6.75 | 6.85 | 0.07 | 1.03% | 6.74 | 6.95 | 123189 | 8418.38 | 0.61% |
| 2025-01-23 | 6.83 | 6.78 | -0.09 | -1.31% | 6.78 | 6.95 | 187780 | 12914.12 | 0.94% |
| 2025-01-22 | 6.70 | 6.87 | 0.17 | 2.54% | 6.61 | 7.01 | 203779 | 13828.65 | 1.01% |
| 2025-01-21 | 6.75 | 6.70 | -0.08 | -1.18% | 6.65 | 6.79 | 93524 | 6266.82 | 0.47% |
| 2025-01-20 | 6.85 | 6.78 | -0.04 | -0.59% | 6.76 | 6.88 | 95092 | 6475.45 | 0.47% |
| 2025-01-17 | 6.79 | 6.82 | 0.02 | 0.29% | 6.72 | 6.85 | 86277 | 5867.12 | 0.43% |
| 2025-01-16 | 6.67 | 6.80 | 0.18 | 2.72% | 6.67 | 6.84 | 139237 | 9415.51 | 0.69% |
| 2025-01-15 | 6.75 | 6.62 | -0.09 | -1.34% | 6.60 | 6.78 | 107392 | 7139.68 | 0.53% |
| 2025-01-14 | 6.58 | 6.71 | 0.19 | 2.91% | 6.55 | 6.74 | 130783 | 8718.43 | 0.64% |
| 2025-01-13 | 6.40 | 6.52 | 0.10 | 1.56% | 6.39 | 6.53 | 76344 | 4944.09 | 0.38% |
| 2025-01-10 | 6.55 | 6.42 | -0.12 | -1.83% | 6.41 | 6.62 | 69963 | 4550.26 | 0.34% |
| 2025-01-09 | 6.50 | 6.54 | 0.00 | 0.00% | 6.46 | 6.59 | 81746 | 5352.86 | 0.40% |
| 2025-01-08 | 6.75 | 6.54 | -0.21 | -3.11% | 6.41 | 6.75 | 145418 | 9525.38 | 0.72% |
| 2025-01-07 | 6.71 | 6.75 | 0.02 | 0.30% | 6.63 | 6.78 | 80630 | 5414.74 | 0.40% |
| 2025-01-06 | 6.63 | 6.73 | 0.04 | 0.60% | 6.56 | 6.82 | 105585 | 7088.38 | 0.52% |
| 2025-01-03 | 6.87 | 6.69 | -0.15 | -2.19% | 6.64 | 6.96 | 132696 | 8991.92 | 0.65% |
| 2025-01-02 | 7.09 | 6.84 | -0.25 | -3.53% | 6.77 | 7.14 | 133865 | 9333.32 | 0.66% |
| 2024-12-31 | 7.29 | 7.09 | -0.17 | -2.34% | 7.08 | 7.32 | 119986 | 8624.43 | 0.59% |
| 2024-12-30 | 7.39 | 7.26 | -0.18 | -2.42% | 7.23 | 7.46 | 135917 | 9903.22 | 0.67% |
| 2024-12-27 | 7.35 | 7.44 | 0.12 | 1.64% | 7.32 | 7.56 | 139622 | 10427.81 | 0.69% |
| 2024-12-26 | 7.30 | 7.32 | -0.01 | -0.14% | 7.29 | 7.40 | 114956 | 8433.15 | 0.57% |
| 2024-12-25 | 7.46 | 7.33 | -0.13 | -1.74% | 7.25 | 7.46 | 137056 | 10046.04 | 0.67% |
| 2024-12-24 | 7.44 | 7.48 | -0.03 | -0.40% | 7.43 | 7.58 | 154930 | 11617.73 | 0.76% |
| 2024-12-23 | 7.65 | 7.51 | -0.15 | -1.96% | 7.47 | 7.75 | 239645 | 18159.06 | 1.18% |
| 2024-12-20 | 7.76 | 7.66 | -0.08 | -1.03% | 7.65 | 7.90 | 298702 | 23164.41 | 1.47% |
| 2024-12-19 | 7.98 | 7.74 | -0.25 | -3.13% | 7.62 | 8.00 | 410807 | 31924.86 | 2.02% |
| 2024-12-18 | 8.22 | 7.99 | -0.23 | -2.80% | 7.91 | 8.72 | 695313 | 57938.48 | 3.42% |
| 2024-12-17 | 7.87 | 8.22 | 0.40 | 5.12% | 7.55 | 8.60 | 637119 | 51419.31 | 3.14% |
| 2024-12-16 | 8.07 | 7.82 | 0.08 | 1.03% | 7.59 | 8.08 | 640855 | 50151.90 | 3.15% |
| 2024-12-13 | 7.57 | 7.74 | 0.15 | 1.98% | 7.45 | 7.84 | 332768 | 25454.29 | 1.64% |
| 2024-12-12 | 7.57 | 7.59 | 0.01 | 0.13% | 7.48 | 7.66 | 194073 | 14716.68 | 0.96% |
| 2024-12-11 | 7.26 | 7.58 | 0.31 | 4.26% | 7.25 | 7.59 | 275629 | 20653.96 | 1.36% |
| 2024-12-10 | 7.49 | 7.27 | -0.01 | -0.14% | 7.25 | 7.55 | 223763 | 16560.47 | 1.10% |
| 2024-12-09 | 7.40 | 7.28 | -0.11 | -1.49% | 7.24 | 7.49 | 167317 | 12284.93 | 0.82% |
| 2024-12-06 | 7.34 | 7.39 | 0.01 | 0.14% | 7.27 | 7.42 | 215820 | 15873.12 | 1.06% |
| 2024-12-05 | 7.33 | 7.38 | -0.03 | -0.40% | 7.30 | 7.45 | 190897 | 14056.68 | 0.94% |
| 2024-12-04 | 7.79 | 7.41 | -0.33 | -4.26% | 7.38 | 7.85 | 331360 | 24885.93 | 1.63% |
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。
