| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 13.02 | 13.16 | 0.09 | 0.69% | 12.94 | 13.27 | 136011 | 17894.61 | 4.87% |
| 2026-03-25 | 13.01 | 13.07 | -0.07 | -0.53% | 12.94 | 13.18 | 131178 | 17126.28 | 4.70% |
| 2026-03-24 | 13.02 | 13.14 | 0.38 | 2.98% | 12.88 | 13.30 | 231198 | 30277.73 | 8.28% |
| 2026-03-23 | 12.61 | 12.76 | 0.17 | 1.35% | 12.50 | 13.57 | 357595 | 46938.75 | 12.80% |
| 2026-03-20 | 13.58 | 12.59 | -0.09 | -0.71% | 12.54 | 13.82 | 299056 | 39183.48 | 10.71% |
| 2026-03-19 | 13.21 | 12.68 | -0.59 | -4.45% | 12.52 | 13.30 | 153408 | 19628.85 | 5.49% |
| 2026-03-18 | 13.49 | 13.27 | -0.33 | -2.43% | 13.11 | 13.66 | 130678 | 17360.61 | 4.68% |
| 2026-03-17 | 14.30 | 13.60 | -0.73 | -5.09% | 13.59 | 14.53 | 121354 | 16862.18 | 4.35% |
| 2026-03-16 | 13.94 | 14.33 | 0.26 | 1.85% | 13.91 | 14.41 | 103810 | 14733.44 | 3.72% |
| 2026-03-13 | 13.80 | 14.07 | 0.14 | 1.01% | 13.65 | 14.39 | 127365 | 17935.72 | 4.56% |
| 2026-03-12 | 13.49 | 13.93 | 0.38 | 2.80% | 13.28 | 14.02 | 140100 | 19184.42 | 5.02% |
| 2026-03-11 | 13.60 | 13.55 | -0.05 | -0.37% | 13.43 | 13.65 | 83056 | 11236.17 | 2.97% |
| 2026-03-10 | 13.87 | 13.60 | -0.14 | -1.02% | 13.51 | 14.12 | 123281 | 16937.86 | 4.41% |
| 2026-03-09 | 14.14 | 13.74 | -0.96 | -6.53% | 13.60 | 14.76 | 185054 | 25744.08 | 6.63% |
| 2026-03-06 | 14.78 | 14.70 | -0.16 | -1.08% | 14.55 | 14.93 | 85105 | 12537.89 | 3.05% |
| 2026-03-05 | 14.94 | 14.86 | 0.02 | 0.13% | 14.52 | 15.05 | 162038 | 23954.45 | 5.80% |
| 2026-03-04 | 14.99 | 14.84 | -0.36 | -2.37% | 14.00 | 15.00 | 282659 | 41322.16 | 10.12% |
| 2026-03-03 | 16.00 | 15.20 | -0.98 | -6.06% | 15.12 | 16.17 | 443154 | 69204.48 | 15.87% |
| 2026-03-02 | 15.68 | 16.18 | 1.06 | 7.01% | 15.01 | 16.63 | 432334 | 68881.51 | 15.48% |
| 2026-02-27 | 15.29 | 15.12 | -0.18 | -1.18% | 14.96 | 15.50 | 103202 | 15601.96 | 3.70% |
| 2026-02-26 | 14.81 | 15.30 | 0.08 | 0.53% | 14.76 | 15.40 | 173610 | 26336.55 | 6.22% |
| 2026-02-25 | 14.50 | 15.22 | 0.66 | 4.53% | 14.42 | 15.81 | 213066 | 32622.56 | 7.63% |
| 2026-02-24 | 14.81 | 14.56 | 0.23 | 1.61% | 14.33 | 14.95 | 120918 | 17627.15 | 4.33% |
| 2026-02-13 | 14.82 | 14.33 | -0.49 | -3.31% | 14.30 | 14.99 | 145944 | 21144.25 | 5.23% |
| 2026-02-12 | 14.98 | 14.82 | -0.22 | -1.46% | 14.62 | 15.42 | 266936 | 40127.26 | 9.56% |
| 2026-02-11 | 14.47 | 15.04 | 0.56 | 3.87% | 14.00 | 15.11 | 249665 | 36902.31 | 8.94% |
| 2026-02-10 | 13.55 | 14.48 | 0.83 | 6.08% | 13.53 | 14.78 | 321702 | 46153.28 | 11.52% |
| 2026-02-09 | 13.57 | 13.65 | 0.13 | 0.96% | 13.24 | 13.79 | 206371 | 27923.89 | 7.39% |
| 2026-02-06 | 13.55 | 13.57 | -0.29 | -2.09% | 13.12 | 13.83 | 201761 | 27200.75 | 7.23% |
| 2026-02-05 | 14.00 | 13.86 | -0.29 | -2.05% | 13.71 | 14.31 | 219723 | 30655.56 | 7.87% |
| 2026-02-04 | 14.54 | 14.15 | -0.40 | -2.75% | 13.98 | 14.54 | 248050 | 35161.74 | 8.88% |
| 2026-02-03 | 14.69 | 14.55 | 0.03 | 0.21% | 14.43 | 14.85 | 227723 | 33210.53 | 8.16% |
| 2026-02-02 | 14.87 | 14.52 | -0.84 | -5.47% | 14.40 | 15.49 | 413043 | 61855.18 | 14.79% |
| 2026-01-30 | 14.36 | 15.36 | 1.00 | 6.96% | 14.12 | 15.70 | 592152 | 88300.36 | 21.21% |
| 2026-01-29 | 12.95 | 14.36 | 1.31 | 10.04% | 12.87 | 14.36 | 407647 | 56586.35 | 14.60% |
| 2026-01-28 | 12.71 | 13.05 | 0.60 | 4.82% | 12.63 | 13.27 | 252374 | 32760.35 | 9.04% |
| 2026-01-27 | 12.66 | 12.45 | -0.21 | -1.66% | 12.25 | 12.73 | 85115 | 10592.53 | 3.05% |
| 2026-01-26 | 12.50 | 12.66 | 0.12 | 0.96% | 12.34 | 12.75 | 155728 | 19631.14 | 5.58% |
| 2026-01-23 | 12.22 | 12.54 | 0.32 | 2.62% | 12.17 | 12.64 | 116880 | 14580.55 | 4.19% |
| 2026-01-22 | 12.23 | 12.22 | -0.01 | -0.08% | 12.17 | 12.35 | 77803 | 9536.88 | 2.79% |
| 2026-01-21 | 12.26 | 12.23 | -0.03 | -0.24% | 12.14 | 12.44 | 77513 | 9514.87 | 2.78% |
| 2026-01-20 | 12.67 | 12.26 | -0.34 | -2.70% | 12.14 | 12.69 | 101648 | 12535.02 | 3.64% |
| 2026-01-19 | 12.29 | 12.60 | 0.33 | 2.69% | 12.26 | 12.85 | 139917 | 17689.28 | 5.01% |
| 2026-01-16 | 12.36 | 12.27 | -0.07 | -0.57% | 12.19 | 12.46 | 75019 | 9221.52 | 2.69% |
| 2026-01-15 | 12.51 | 12.34 | -0.27 | -2.14% | 12.27 | 12.58 | 107611 | 13304.82 | 3.85% |
| 2026-01-14 | 12.05 | 12.61 | 0.54 | 4.47% | 12.05 | 12.81 | 281545 | 35340.86 | 10.08% |
| 2026-01-13 | 12.34 | 12.07 | -0.28 | -2.27% | 12.01 | 12.43 | 152786 | 18655.96 | 5.47% |
| 2026-01-12 | 12.55 | 12.35 | -0.20 | -1.59% | 12.25 | 12.55 | 148014 | 18273.49 | 5.30% |
| 2026-01-09 | 12.41 | 12.55 | 0.14 | 1.13% | 12.22 | 12.58 | 152896 | 18906.86 | 5.48% |
| 2026-01-08 | 12.36 | 12.41 | 0.03 | 0.24% | 12.36 | 12.74 | 137374 | 17142.28 | 4.92% |
| 2026-01-07 | 12.29 | 12.38 | 0.10 | 0.81% | 12.21 | 12.55 | 120615 | 14898.93 | 4.32% |
| 2026-01-06 | 12.03 | 12.28 | 0.30 | 2.50% | 11.98 | 12.31 | 154729 | 18905.45 | 5.54% |
| 2026-01-05 | 12.20 | 11.98 | -0.06 | -0.50% | 11.88 | 12.21 | 143510 | 17218.38 | 5.14% |
| 2025-12-31 | 12.39 | 12.04 | -0.25 | -2.03% | 11.80 | 12.39 | 160355 | 19312.70 | 5.74% |
| 2025-12-30 | 12.63 | 12.29 | -0.46 | -3.61% | 12.15 | 12.63 | 210885 | 25977.60 | 7.56% |
| 2025-12-29 | 12.70 | 12.75 | 0.07 | 0.55% | 12.25 | 12.93 | 249413 | 31483.56 | 8.94% |
| 2025-12-26 | 12.60 | 12.68 | -0.10 | -0.78% | 12.43 | 12.86 | 245366 | 31046.29 | 8.79% |
| 2025-12-25 | 13.11 | 12.78 | -0.22 | -1.69% | 12.59 | 13.25 | 350320 | 44996.06 | 12.55% |
| 2025-12-24 | 12.93 | 13.00 | 0.00 | 0.00% | 12.45 | 13.38 | 509147 | 65896.64 | 18.24% |
| 2025-12-23 | 12.35 | 13.00 | 0.54 | 4.33% | 11.93 | 13.71 | 661268 | 86347.76 | 23.69% |
| 2025-12-22 | 12.50 | 12.46 | -0.06 | -0.48% | 12.21 | 12.67 | 173215 | 21545.07 | 6.21% |
| 2025-12-19 | 11.95 | 12.52 | 0.52 | 4.33% | 11.80 | 12.73 | 235614 | 28963.92 | 8.44% |
| 2025-12-18 | 11.91 | 12.00 | 0.08 | 0.67% | 11.76 | 12.40 | 188446 | 22811.22 | 6.75% |
| 2025-12-17 | 11.75 | 11.92 | 0.14 | 1.19% | 11.42 | 12.07 | 154787 | 18154.80 | 5.55% |
| 2025-12-16 | 12.33 | 11.78 | -0.63 | -5.08% | 11.70 | 12.45 | 195631 | 23287.96 | 7.01% |
| 2025-12-15 | 12.25 | 12.41 | 0.14 | 1.14% | 12.20 | 12.56 | 137279 | 17021.93 | 4.92% |
| 2025-12-12 | 12.37 | 12.27 | -0.11 | -0.89% | 12.21 | 12.56 | 194771 | 24067.52 | 6.98% |
| 2025-12-11 | 12.93 | 12.38 | -0.57 | -4.40% | 12.38 | 12.93 | 279634 | 35047.15 | 10.02% |
| 2025-12-10 | 13.18 | 12.95 | -0.37 | -2.78% | 12.86 | 13.37 | 285481 | 37264.28 | 10.23% |
| 2025-12-09 | 13.50 | 13.32 | -0.38 | -2.77% | 13.07 | 13.62 | 379388 | 50504.69 | 13.59% |
| 2025-12-08 | 13.30 | 13.70 | 0.41 | 3.09% | 12.93 | 14.15 | 617029 | 83315.24 | 22.11% |
| 2025-12-05 | 12.70 | 13.29 | 0.39 | 3.02% | 12.30 | 13.42 | 578416 | 73880.12 | 20.72% |
| 2025-12-04 | 13.06 | 12.90 | 0.27 | 2.14% | 12.80 | 13.89 | 706030 | 95083.17 | 25.29% |
| 2025-12-03 | 12.43 | 12.63 | 0.07 | 0.56% | 12.20 | 13.22 | 485908 | 61872.73 | 17.41% |
| 2025-12-02 | 12.16 | 12.56 | 0.31 | 2.53% | 12.06 | 12.79 | 503863 | 62920.40 | 18.05% |
| 2025-12-01 | 12.23 | 12.25 | 0.06 | 0.49% | 11.83 | 12.41 | 435150 | 52826.68 | 15.59% |
| 2025-11-28 | 11.58 | 12.19 | 0.79 | 6.93% | 11.36 | 12.54 | 646036 | 78353.70 | 23.15% |
| 2025-11-27 | 12.20 | 11.40 | -0.76 | -6.25% | 11.30 | 12.20 | 370622 | 42787.13 | 13.28% |
| 2025-11-26 | 11.04 | 12.16 | 1.11 | 10.05% | 11.00 | 12.16 | 169977 | 20195.32 | 6.09% |
| 2025-11-25 | 10.85 | 11.05 | 0.22 | 2.03% | 10.83 | 11.12 | 174262 | 19163.57 | 6.24% |
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。
