| 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 | 22.71 | 22.84 | 0.30 | 1.33% | 22.35 | 22.87 | 64758 | 14667.78 | 2.05% |
| 2026-02-02 | 22.60 | 22.54 | -0.21 | -0.92% | 22.01 | 23.12 | 76219 | 17344.94 | 2.41% |
| 2026-01-30 | 22.51 | 22.75 | 0.26 | 1.16% | 22.50 | 23.60 | 113263 | 26101.64 | 3.58% |
| 2026-01-29 | 22.47 | 22.49 | -0.11 | -0.49% | 22.20 | 22.78 | 48634 | 10964.02 | 1.54% |
| 2026-01-28 | 22.89 | 22.60 | -0.14 | -0.62% | 22.58 | 23.18 | 56371 | 12848.78 | 1.78% |
| 2026-01-27 | 22.96 | 22.74 | -0.20 | -0.87% | 22.15 | 23.00 | 61179 | 13809.63 | 1.94% |
| 2026-01-26 | 23.51 | 22.94 | -0.58 | -2.47% | 22.84 | 23.52 | 80364 | 18585.34 | 2.54% |
| 2026-01-23 | 23.39 | 23.52 | 0.25 | 1.07% | 23.21 | 23.66 | 75926 | 17857.85 | 2.40% |
| 2026-01-22 | 23.10 | 23.27 | 0.20 | 0.87% | 22.92 | 23.35 | 57170 | 13251.23 | 1.81% |
| 2026-01-21 | 23.01 | 23.07 | -0.18 | -0.77% | 22.61 | 23.13 | 63279 | 14541.51 | 2.00% |
| 2026-01-20 | 23.72 | 23.25 | -0.73 | -3.04% | 23.12 | 24.00 | 104241 | 24413.42 | 3.30% |
| 2026-01-19 | 23.31 | 23.98 | 0.87 | 3.76% | 23.21 | 24.26 | 148769 | 35522.24 | 4.71% |
| 2026-01-16 | 23.45 | 23.11 | -0.46 | -1.95% | 22.93 | 23.77 | 95453 | 22194.58 | 3.02% |
| 2026-01-15 | 23.67 | 23.57 | -0.33 | -1.38% | 23.43 | 24.10 | 84392 | 20030.73 | 2.67% |
| 2026-01-14 | 23.64 | 23.90 | 0.15 | 0.63% | 23.47 | 24.27 | 146605 | 35000.19 | 4.64% |
| 2026-01-13 | 24.54 | 23.75 | -0.95 | -3.85% | 23.71 | 24.96 | 165801 | 40212.00 | 5.25% |
| 2026-01-12 | 24.31 | 24.70 | 0.22 | 0.90% | 24.30 | 25.06 | 175096 | 43124.61 | 5.54% |
| 2026-01-09 | 24.24 | 24.48 | 0.01 | 0.04% | 24.24 | 24.80 | 129178 | 31680.35 | 4.09% |
| 2026-01-08 | 24.55 | 24.47 | -0.32 | -1.29% | 24.38 | 24.94 | 148679 | 36508.86 | 4.71% |
| 2026-01-07 | 25.30 | 24.79 | -0.15 | -0.60% | 24.65 | 25.64 | 180754 | 45439.87 | 5.72% |
| 2026-01-06 | 24.90 | 24.94 | -0.02 | -0.08% | 24.65 | 25.43 | 192437 | 48159.00 | 6.09% |
| 2026-01-05 | 26.12 | 24.96 | -2.19 | -8.07% | 24.50 | 26.29 | 303937 | 76023.83 | 9.62% |
| 2025-12-31 | 27.15 | 27.15 | -0.01 | -0.04% | 26.29 | 28.48 | 339253 | 92579.98 | 10.74% |
| 2025-12-30 | 27.73 | 27.16 | -1.31 | -4.60% | 26.84 | 28.37 | 320065 | 87972.12 | 10.13% |
| 2025-12-29 | 29.00 | 28.47 | -1.91 | -6.29% | 28.45 | 31.58 | 520696 | 153709.41 | 16.48% |
| 2025-12-26 | 27.12 | 30.38 | 2.76 | 9.99% | 27.12 | 30.38 | 592542 | 174939.02 | 18.75% |
| 2025-12-25 | 29.28 | 27.62 | -1.62 | -5.54% | 27.30 | 29.78 | 462615 | 130221.65 | 14.64% |
| 2025-12-24 | 29.50 | 29.24 | 0.36 | 1.25% | 27.72 | 30.79 | 670382 | 198452.03 | 21.21% |
| 2025-12-23 | 28.88 | 28.88 | 2.63 | 10.02% | 28.88 | 28.88 | 57422 | 16583.45 | 1.82% |
| 2025-12-22 | 26.00 | 26.25 | 2.39 | 10.02% | 25.60 | 26.25 | 151171 | 39608.71 | 4.78% |
| 2025-12-19 | 21.57 | 23.86 | 2.17 | 10.00% | 21.50 | 23.86 | 234875 | 54268.45 | 7.43% |
| 2025-12-18 | 23.36 | 21.69 | -1.60 | -6.87% | 21.58 | 23.36 | 146258 | 32293.97 | 4.63% |
| 2025-12-17 | 24.64 | 23.29 | -1.34 | -5.44% | 22.75 | 24.70 | 138351 | 32183.57 | 4.38% |
| 2025-12-16 | 24.13 | 24.63 | 1.00 | 4.23% | 23.53 | 25.85 | 180894 | 44189.70 | 5.72% |
| 2025-12-15 | 24.16 | 23.63 | -0.54 | -2.23% | 22.81 | 24.27 | 98952 | 23346.97 | 3.13% |
| 2025-12-12 | 24.53 | 24.17 | -0.68 | -2.74% | 24.03 | 24.76 | 116165 | 28229.25 | 3.68% |
| 2025-12-11 | 26.10 | 24.85 | -1.66 | -6.26% | 24.75 | 26.70 | 199418 | 50856.82 | 6.31% |
| 2025-12-10 | 25.50 | 26.51 | 1.51 | 6.04% | 25.14 | 27.00 | 234662 | 61448.66 | 7.43% |
| 2025-12-09 | 25.50 | 25.00 | -0.73 | -2.84% | 24.44 | 25.70 | 96177 | 23973.23 | 3.04% |
| 2025-12-08 | 24.55 | 25.73 | 0.92 | 3.71% | 24.55 | 25.95 | 99997 | 25600.81 | 3.16% |
| 2025-12-05 | 24.20 | 24.81 | 0.57 | 2.35% | 23.86 | 24.93 | 76762 | 18870.42 | 2.43% |
| 2025-12-04 | 25.00 | 24.24 | -1.01 | -4.00% | 23.98 | 25.09 | 94785 | 23096.81 | 3.00% |
| 2025-12-03 | 25.62 | 25.25 | -0.74 | -2.85% | 25.00 | 26.14 | 103920 | 26533.54 | 3.29% |
| 2025-12-02 | 25.51 | 25.99 | 0.48 | 1.88% | 24.81 | 26.31 | 115299 | 29560.84 | 3.65% |
| 2025-12-01 | 25.32 | 25.51 | -0.02 | -0.08% | 25.09 | 26.06 | 98604 | 25183.25 | 3.12% |
| 2025-11-28 | 24.49 | 25.53 | 1.14 | 4.67% | 24.10 | 25.62 | 114535 | 28616.72 | 3.62% |
| 2025-11-27 | 25.04 | 24.39 | -0.83 | -3.29% | 24.38 | 25.49 | 85364 | 21090.05 | 2.70% |
| 2025-11-26 | 24.83 | 25.22 | 0.28 | 1.12% | 24.72 | 25.93 | 125120 | 31845.86 | 3.96% |
| 2025-11-25 | 25.08 | 24.94 | 0.36 | 1.46% | 24.50 | 25.14 | 99640 | 24731.78 | 3.15% |
| 2025-11-24 | 25.33 | 24.58 | -0.85 | -3.34% | 24.07 | 26.19 | 128257 | 31722.29 | 4.06% |
| 2025-11-21 | 25.86 | 25.43 | -0.93 | -3.53% | 25.30 | 26.56 | 120502 | 31104.11 | 3.81% |
| 2025-11-20 | 26.22 | 26.36 | 0.18 | 0.69% | 25.84 | 26.83 | 124582 | 32790.33 | 3.94% |
| 2025-11-19 | 27.28 | 26.18 | -1.43 | -5.18% | 25.85 | 27.60 | 158408 | 41641.81 | 5.01% |
| 2025-11-18 | 28.24 | 27.61 | -0.63 | -2.23% | 27.20 | 28.95 | 169727 | 47525.45 | 5.37% |
| 2025-11-17 | 28.35 | 28.24 | -0.40 | -1.40% | 28.00 | 29.09 | 172921 | 49047.78 | 5.47% |
| 2025-11-14 | 26.70 | 28.64 | 1.79 | 6.67% | 26.70 | 29.44 | 280413 | 79622.93 | 8.87% |
| 2025-11-13 | 26.97 | 26.85 | -0.37 | -1.36% | 26.67 | 27.50 | 137200 | 37125.87 | 4.34% |
| 2025-11-12 | 27.65 | 27.22 | -0.56 | -2.02% | 26.83 | 28.27 | 158495 | 43335.89 | 5.02% |
| 2025-11-11 | 28.67 | 27.78 | -1.39 | -4.77% | 27.74 | 28.97 | 226699 | 63813.10 | 7.17% |
| 2025-11-10 | 27.01 | 29.17 | 1.67 | 6.07% | 26.93 | 30.25 | 327288 | 93868.28 | 10.36% |
| 2025-11-07 | 28.15 | 27.50 | 0.42 | 1.55% | 26.64 | 28.88 | 270202 | 75219.13 | 8.55% |
| 2025-11-06 | 29.97 | 27.08 | -2.89 | -9.64% | 26.97 | 30.64 | 354980 | 100052.70 | 11.23% |
| 2025-11-05 | 28.01 | 29.97 | 1.47 | 5.16% | 27.99 | 30.85 | 340886 | 101492.20 | 10.79% |
| 2025-11-04 | 28.30 | 28.50 | -0.30 | -1.04% | 27.80 | 28.82 | 270367 | 76448.65 | 8.56% |
| 2025-11-03 | 27.95 | 28.80 | 0.57 | 2.02% | 27.55 | 29.60 | 369774 | 105731.73 | 11.70% |
| 2025-10-31 | 29.25 | 28.23 | 0.53 | 1.91% | 27.90 | 30.47 | 447567 | 130226.43 | 14.16% |
| 2025-10-30 | 28.25 | 27.70 | -0.81 | -2.84% | 27.33 | 28.80 | 269845 | 75286.88 | 8.54% |
| 2025-10-29 | 25.20 | 28.51 | 2.59 | 9.99% | 25.20 | 28.51 | 377989 | 105162.42 | 11.96% |
| 2025-10-28 | 25.89 | 25.92 | 0.02 | 0.08% | 25.71 | 26.40 | 140701 | 36650.93 | 4.45% |
| 2025-10-27 | 26.94 | 25.90 | -1.29 | -4.74% | 25.88 | 27.17 | 239949 | 63385.42 | 7.59% |
| 2025-10-24 | 26.66 | 27.19 | -0.32 | -1.16% | 26.66 | 28.49 | 265017 | 72971.85 | 8.39% |
| 2025-10-23 | 26.66 | 27.51 | 1.04 | 3.93% | 26.66 | 28.07 | 305874 | 83141.15 | 9.68% |
| 2025-10-22 | 28.11 | 26.47 | -2.19 | -7.64% | 26.13 | 28.89 | 370778 | 100254.97 | 11.73% |
| 2025-10-21 | 27.14 | 28.66 | 1.93 | 7.22% | 26.22 | 29.40 | 470988 | 133744.25 | 14.90% |
| 2025-10-20 | 24.66 | 26.73 | 2.43 | 10.00% | 24.38 | 26.73 | 102697 | 26705.58 | 3.25% |
| 2025-10-17 | 23.55 | 24.30 | 0.28 | 1.17% | 23.51 | 25.71 | 265746 | 65232.03 | 8.41% |
| 2025-10-16 | 22.53 | 24.02 | 1.44 | 6.38% | 22.53 | 24.21 | 238134 | 55938.88 | 7.54% |
| 2025-10-15 | 22.22 | 22.58 | 0.32 | 1.44% | 22.10 | 22.75 | 92278 | 20775.34 | 2.92% |
| 2025-10-14 | 21.95 | 22.26 | 0.42 | 1.92% | 21.83 | 22.79 | 153729 | 34466.61 | 4.86% |
| 2025-10-13 | 21.16 | 21.84 | -0.25 | -1.13% | 21.04 | 21.97 | 93264 | 19983.27 | 2.95% |
海汽集团(603069)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。
