| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 8.71 | 8.77 | 0.03 | 0.34% | 8.70 | 8.79 | 76200 | 6672.24 | 2.77% |
| 2025-08-07 | 8.75 | 8.74 | -0.01 | -0.11% | 8.67 | 8.76 | 76450 | 6658.81 | 2.77% |
| 2025-08-06 | 8.63 | 8.75 | 0.09 | 1.04% | 8.58 | 8.77 | 100313 | 8717.92 | 3.64% |
| 2025-08-05 | 8.57 | 8.66 | 0.09 | 1.05% | 8.57 | 8.67 | 79719 | 6885.72 | 2.89% |
| 2025-08-04 | 8.50 | 8.57 | 0.01 | 0.12% | 8.45 | 8.58 | 61300 | 5228.71 | 2.22% |
| 2025-08-01 | 8.50 | 8.56 | 0.02 | 0.23% | 8.50 | 8.61 | 66517 | 5688.83 | 2.41% |
| 2025-07-31 | 8.74 | 8.54 | -0.23 | -2.62% | 8.47 | 8.74 | 162675 | 13944.57 | 5.90% |
| 2025-07-30 | 8.77 | 8.77 | 0.03 | 0.34% | 8.72 | 8.89 | 172409 | 15181.41 | 6.26% |
| 2025-07-29 | 8.73 | 8.74 | 0.01 | 0.11% | 8.61 | 8.75 | 94931 | 8238.55 | 3.45% |
| 2025-07-28 | 8.73 | 8.73 | 0.03 | 0.34% | 8.62 | 8.85 | 163793 | 14262.60 | 5.94% |
| 2025-07-25 | 8.60 | 8.70 | 0.14 | 1.64% | 8.58 | 8.93 | 237933 | 20826.01 | 8.64% |
| 2025-07-24 | 8.43 | 8.56 | 0.13 | 1.54% | 8.40 | 8.56 | 121025 | 10295.59 | 4.39% |
| 2025-07-23 | 8.54 | 8.43 | -0.12 | -1.40% | 8.38 | 8.57 | 146736 | 12433.14 | 5.33% |
| 2025-07-22 | 8.53 | 8.55 | 0.00 | 0.00% | 8.40 | 8.56 | 147721 | 12536.57 | 5.36% |
| 2025-07-21 | 8.52 | 8.55 | 0.03 | 0.35% | 8.48 | 8.57 | 126557 | 10810.72 | 4.59% |
| 2025-07-18 | 8.57 | 8.52 | -0.03 | -0.35% | 8.50 | 8.58 | 61651 | 5255.03 | 2.24% |
| 2025-07-17 | 8.60 | 8.55 | -0.03 | -0.35% | 8.51 | 8.60 | 75085 | 6410.50 | 2.73% |
| 2025-07-16 | 8.49 | 8.58 | 0.05 | 0.59% | 8.48 | 8.58 | 91941 | 7861.83 | 3.34% |
| 2025-07-15 | 8.50 | 8.53 | 0.00 | 0.00% | 8.40 | 8.59 | 96246 | 8176.77 | 3.49% |
| 2025-07-14 | 8.45 | 8.53 | 0.05 | 0.59% | 8.45 | 8.56 | 72162 | 6152.36 | 2.62% |
| 2025-07-11 | 8.43 | 8.48 | 0.03 | 0.36% | 8.38 | 8.50 | 71888 | 6078.32 | 2.61% |
| 2025-07-10 | 8.44 | 8.45 | -0.01 | -0.12% | 8.42 | 8.52 | 70882 | 5996.41 | 2.57% |
| 2025-07-09 | 8.52 | 8.46 | -0.06 | -0.70% | 8.44 | 8.54 | 60466 | 5129.18 | 2.19% |
| 2025-07-08 | 8.40 | 8.52 | 0.11 | 1.31% | 8.37 | 8.55 | 84246 | 7138.24 | 3.06% |
| 2025-07-07 | 8.30 | 8.41 | -0.06 | -0.71% | 8.24 | 8.43 | 91412 | 7640.81 | 3.32% |
| 2025-07-04 | 8.54 | 8.47 | -0.10 | -1.17% | 8.45 | 8.62 | 107585 | 9156.79 | 3.90% |
| 2025-07-03 | 8.51 | 8.57 | -0.14 | -1.61% | 8.51 | 8.69 | 198911 | 17074.04 | 7.22% |
| 2025-07-02 | 8.92 | 8.71 | 0.19 | 2.23% | 8.66 | 9.17 | 358112 | 31845.33 | 13.11% |
| 2025-07-01 | 8.35 | 8.52 | 0.17 | 2.04% | 8.35 | 8.59 | 139921 | 11896.77 | 5.12% |
| 2025-06-30 | 8.36 | 8.35 | 0.01 | 0.12% | 8.31 | 8.36 | 51465 | 4291.70 | 1.88% |
| 2025-06-27 | 8.38 | 8.34 | -0.03 | -0.36% | 8.31 | 8.39 | 55700 | 4651.53 | 2.04% |
| 2025-06-26 | 8.37 | 8.37 | -0.02 | -0.24% | 8.28 | 8.38 | 86560 | 7222.61 | 3.17% |
| 2025-06-25 | 8.39 | 8.39 | 0.01 | 0.12% | 8.29 | 8.39 | 87684 | 7318.51 | 3.21% |
| 2025-06-24 | 8.36 | 8.38 | -0.26 | -3.01% | 8.15 | 8.40 | 164184 | 13679.29 | 6.01% |
| 2025-06-23 | 8.55 | 8.64 | 0.32 | 3.85% | 8.44 | 8.68 | 197571 | 16943.06 | 7.23% |
| 2025-06-20 | 8.15 | 8.32 | 0.12 | 1.46% | 8.15 | 8.39 | 90758 | 7546.68 | 3.32% |
| 2025-06-19 | 8.40 | 8.20 | -0.27 | -3.19% | 8.17 | 8.45 | 109641 | 9057.60 | 4.01% |
| 2025-06-18 | 8.45 | 8.47 | -0.02 | -0.24% | 8.42 | 8.57 | 105254 | 8936.16 | 3.85% |
| 2025-06-17 | 8.37 | 8.49 | 0.12 | 1.43% | 8.26 | 8.56 | 130436 | 10973.79 | 4.78% |
| 2025-06-16 | 8.48 | 8.37 | -0.08 | -0.95% | 8.31 | 8.49 | 79782 | 6693.13 | 2.92% |
| 2025-06-13 | 8.39 | 8.45 | 0.04 | 0.48% | 8.39 | 8.60 | 128832 | 10943.08 | 4.72% |
| 2025-06-12 | 8.46 | 8.41 | -0.09 | -1.06% | 8.37 | 8.49 | 101533 | 8534.71 | 3.72% |
| 2025-06-11 | 8.68 | 8.50 | -0.19 | -2.19% | 8.42 | 8.68 | 180341 | 15378.90 | 6.60% |
| 2025-06-10 | 8.37 | 8.69 | 0.32 | 3.82% | 8.33 | 8.72 | 248053 | 21144.14 | 9.08% |
| 2025-06-09 | 8.38 | 8.37 | -0.01 | -0.12% | 8.33 | 8.39 | 68731 | 5745.87 | 2.52% |
| 2025-06-06 | 8.30 | 8.38 | 0.09 | 1.09% | 8.27 | 8.40 | 93125 | 7779.82 | 3.41% |
| 2025-06-05 | 8.27 | 8.29 | 0.01 | 0.12% | 8.22 | 8.31 | 59486 | 4926.09 | 2.18% |
| 2025-06-04 | 8.24 | 8.28 | 0.05 | 0.61% | 8.19 | 8.28 | 58509 | 4825.03 | 2.14% |
| 2025-06-03 | 8.19 | 8.23 | 0.02 | 0.24% | 8.15 | 8.28 | 58564 | 4817.38 | 2.14% |
| 2025-05-30 | 8.31 | 8.21 | -0.15 | -1.79% | 8.21 | 8.36 | 80890 | 6692.48 | 2.96% |
| 2025-05-29 | 8.31 | 8.36 | 0.07 | 0.84% | 8.30 | 8.37 | 81292 | 6780.58 | 2.98% |
| 2025-05-28 | 8.35 | 8.29 | -0.09 | -1.07% | 8.28 | 8.38 | 60093 | 5003.65 | 2.20% |
| 2025-05-27 | 8.27 | 8.38 | 0.06 | 0.72% | 8.21 | 8.39 | 81820 | 6810.12 | 3.00% |
| 2025-05-26 | 8.26 | 8.32 | 0.04 | 0.48% | 8.21 | 8.43 | 86737 | 7187.85 | 3.18% |
| 2025-05-23 | 8.39 | 8.28 | -0.18 | -2.13% | 8.26 | 8.45 | 111311 | 9297.25 | 4.08% |
| 2025-05-22 | 8.39 | 8.46 | -0.01 | -0.12% | 8.29 | 8.49 | 121571 | 10199.99 | 4.45% |
| 2025-05-21 | 8.36 | 8.47 | 0.03 | 0.36% | 8.34 | 8.53 | 167723 | 14174.19 | 6.14% |
| 2025-05-20 | 8.70 | 8.44 | -0.36 | -4.09% | 8.40 | 8.79 | 261511 | 22164.71 | 9.58% |
| 2025-05-19 | 8.57 | 8.80 | 0.27 | 3.17% | 8.55 | 8.84 | 340189 | 29731.17 | 12.46% |
| 2025-05-16 | 8.67 | 8.53 | -0.27 | -3.07% | 8.50 | 8.87 | 301966 | 25966.96 | 11.06% |
| 2025-05-15 | 9.22 | 8.80 | -0.54 | -5.78% | 8.76 | 9.34 | 433769 | 39009.44 | 15.88% |
| 2025-05-14 | 8.89 | 9.34 | 0.44 | 4.94% | 8.70 | 9.69 | 655407 | 60707.20 | 24.00% |
| 2025-05-13 | 8.32 | 8.90 | 0.81 | 10.01% | 8.17 | 8.90 | 386961 | 32969.68 | 14.17% |
| 2025-05-12 | 7.95 | 8.09 | 0.19 | 2.41% | 7.93 | 8.10 | 102404 | 8207.37 | 3.75% |
| 2025-05-09 | 7.99 | 7.90 | -0.09 | -1.13% | 7.89 | 8.01 | 52874 | 4189.92 | 1.94% |
| 2025-05-08 | 7.95 | 7.99 | 0.00 | 0.00% | 7.93 | 8.01 | 49291 | 3934.97 | 1.81% |
| 2025-05-07 | 7.95 | 7.99 | 0.08 | 1.01% | 7.93 | 8.06 | 65860 | 5254.00 | 2.41% |
| 2025-05-06 | 7.85 | 7.91 | 0.09 | 1.15% | 7.84 | 7.93 | 62782 | 4957.97 | 2.30% |
| 2025-04-30 | 7.83 | 7.82 | 0.00 | 0.00% | 7.80 | 7.86 | 37807 | 2959.75 | 1.38% |
| 2025-04-29 | 7.81 | 7.82 | -0.03 | -0.38% | 7.77 | 7.85 | 44707 | 3490.72 | 1.64% |
| 2025-04-28 | 7.95 | 7.85 | -0.08 | -1.01% | 7.83 | 7.96 | 53133 | 4189.62 | 1.95% |
| 2025-04-25 | 7.89 | 7.98 | 0.08 | 1.01% | 7.89 | 8.02 | 70939 | 5651.37 | 2.60% |
| 2025-04-24 | 7.96 | 7.90 | -0.08 | -1.00% | 7.90 | 7.98 | 78168 | 6202.14 | 2.86% |
| 2025-04-23 | 7.94 | 7.98 | 0.02 | 0.25% | 7.89 | 8.01 | 81765 | 6497.14 | 2.99% |
| 2025-04-22 | 7.98 | 7.96 | -0.01 | -0.13% | 7.93 | 8.08 | 106625 | 8507.91 | 3.90% |
| 2025-04-21 | 8.02 | 7.97 | -0.08 | -0.99% | 7.93 | 8.03 | 94491 | 7514.68 | 3.46% |
| 2025-04-18 | 8.20 | 8.05 | -0.34 | -4.05% | 8.01 | 8.21 | 118656 | 9583.99 | 4.35% |
| 2025-04-17 | 8.35 | 8.39 | -0.03 | -0.36% | 8.30 | 8.43 | 49464 | 4147.26 | 1.81% |
| 2025-04-16 | 8.41 | 8.42 | -0.02 | -0.24% | 8.29 | 8.53 | 57320 | 4813.91 | 2.10% |
| 2025-04-15 | 8.55 | 8.44 | -0.10 | -1.17% | 8.39 | 8.55 | 56610 | 4781.84 | 2.07% |
海通发展(603162)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。
