| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 10.70 | 10.83 | 0.03 | 0.28% | 10.66 | 10.97 | 156488 | 16914.74 | 5.61% |
| 2025-11-21 | 10.94 | 10.80 | -0.33 | -2.96% | 10.79 | 11.43 | 239766 | 26576.69 | 8.59% |
| 2025-11-20 | 11.77 | 11.13 | -0.75 | -6.31% | 11.05 | 11.85 | 286266 | 32365.75 | 10.26% |
| 2025-11-19 | 11.61 | 11.88 | 0.11 | 0.93% | 11.25 | 12.04 | 345714 | 39943.99 | 12.39% |
| 2025-11-18 | 13.22 | 11.77 | -1.31 | -10.02% | 11.77 | 13.30 | 511950 | 62138.50 | 18.35% |
| 2025-11-17 | 12.25 | 13.08 | 0.66 | 5.31% | 12.16 | 13.20 | 547292 | 69183.95 | 19.61% |
| 2025-11-14 | 11.50 | 12.42 | 0.75 | 6.43% | 11.50 | 12.84 | 565414 | 69347.09 | 20.26% |
| 2025-11-13 | 11.54 | 11.67 | 0.12 | 1.04% | 11.30 | 11.82 | 286780 | 33207.73 | 10.28% |
| 2025-11-12 | 11.45 | 11.55 | 0.09 | 0.79% | 11.41 | 11.98 | 293920 | 34181.15 | 10.53% |
| 2025-11-11 | 11.23 | 11.46 | 0.03 | 0.26% | 11.23 | 11.55 | 236233 | 26956.33 | 8.47% |
| 2025-11-10 | 11.00 | 11.43 | 0.35 | 3.16% | 10.83 | 11.64 | 316541 | 35796.03 | 11.35% |
| 2025-11-07 | 10.89 | 11.08 | 0.13 | 1.19% | 10.77 | 11.36 | 270513 | 29828.44 | 9.70% |
| 2025-11-06 | 11.33 | 10.95 | -0.36 | -3.18% | 10.80 | 11.37 | 317753 | 34791.67 | 11.40% |
| 2025-11-05 | 11.14 | 11.31 | -0.09 | -0.79% | 11.01 | 11.45 | 345936 | 38978.20 | 12.41% |
| 2025-11-04 | 11.00 | 11.40 | 0.42 | 3.83% | 10.80 | 11.74 | 507184 | 57620.41 | 18.19% |
| 2025-11-03 | 10.64 | 10.98 | 0.16 | 1.48% | 10.64 | 11.14 | 245853 | 26974.94 | 8.82% |
| 2025-10-31 | 10.92 | 10.82 | 0.18 | 1.69% | 10.64 | 11.06 | 311508 | 33816.63 | 11.17% |
| 2025-10-30 | 11.30 | 10.64 | -0.69 | -6.09% | 10.64 | 11.32 | 408696 | 44185.65 | 14.66% |
| 2025-10-29 | 12.34 | 11.33 | -0.62 | -5.19% | 11.29 | 12.35 | 567298 | 65560.30 | 20.40% |
| 2025-10-28 | 10.79 | 11.95 | 1.09 | 10.04% | 10.73 | 11.95 | 549398 | 63131.74 | 19.75% |
| 2025-10-27 | 10.80 | 10.86 | -0.03 | -0.28% | 10.63 | 11.01 | 321720 | 34775.57 | 11.57% |
| 2025-10-24 | 10.69 | 10.89 | 0.08 | 0.74% | 10.69 | 11.15 | 372478 | 40804.59 | 13.39% |
| 2025-10-23 | 10.62 | 10.81 | 0.18 | 1.69% | 10.50 | 10.97 | 354538 | 38081.79 | 12.75% |
| 2025-10-22 | 10.88 | 10.63 | -0.68 | -6.01% | 10.51 | 10.99 | 398258 | 42490.51 | 14.32% |
| 2025-10-21 | 11.31 | 11.31 | -0.99 | -8.05% | 11.07 | 11.83 | 641358 | 72999.05 | 23.10% |
| 2025-10-20 | 11.00 | 12.30 | 1.08 | 9.63% | 10.46 | 12.33 | 846062 | 94041.05 | 30.47% |
| 2025-10-17 | 10.48 | 11.22 | 1.02 | 10.00% | 10.40 | 11.22 | 544281 | 59585.62 | 19.60% |
| 2025-10-16 | 9.35 | 10.20 | 0.93 | 10.03% | 9.35 | 10.20 | 296578 | 29711.14 | 10.68% |
| 2025-10-15 | 9.72 | 9.27 | -0.40 | -4.14% | 9.16 | 9.72 | 228384 | 21288.75 | 8.22% |
| 2025-10-14 | 9.84 | 9.67 | -0.01 | -0.10% | 9.52 | 10.14 | 320958 | 31504.38 | 11.56% |
| 2025-10-13 | 9.58 | 9.68 | 0.49 | 5.33% | 9.34 | 10.10 | 396772 | 38492.43 | 14.29% |
| 2025-10-10 | 8.97 | 9.19 | 0.19 | 2.11% | 8.96 | 9.28 | 121227 | 11078.71 | 4.37% |
| 2025-10-09 | 9.00 | 9.00 | -0.04 | -0.44% | 8.92 | 9.04 | 52183 | 4687.37 | 1.88% |
| 2025-09-30 | 8.88 | 9.04 | 0.15 | 1.69% | 8.80 | 9.14 | 121934 | 10928.16 | 4.39% |
| 2025-09-29 | 8.84 | 8.89 | 0.05 | 0.57% | 8.68 | 8.93 | 82191 | 7276.41 | 2.96% |
| 2025-09-26 | 9.04 | 8.84 | -0.20 | -2.21% | 8.83 | 9.04 | 63786 | 5673.78 | 2.30% |
| 2025-09-25 | 8.98 | 9.04 | 0.06 | 0.67% | 8.77 | 9.10 | 102473 | 9138.79 | 3.69% |
| 2025-09-24 | 8.86 | 8.98 | 0.04 | 0.45% | 8.82 | 9.07 | 77987 | 6984.09 | 2.81% |
| 2025-09-23 | 8.78 | 8.94 | 0.10 | 1.13% | 8.70 | 8.99 | 79468 | 7039.57 | 2.86% |
| 2025-09-22 | 8.94 | 8.84 | -0.10 | -1.12% | 8.74 | 8.94 | 52138 | 4592.59 | 1.88% |
| 2025-09-19 | 8.86 | 8.94 | 0.09 | 1.02% | 8.84 | 8.97 | 46682 | 4161.63 | 1.69% |
| 2025-09-18 | 9.05 | 8.85 | -0.24 | -2.64% | 8.80 | 9.07 | 71623 | 6401.09 | 2.60% |
| 2025-09-17 | 9.11 | 9.09 | -0.03 | -0.33% | 9.02 | 9.19 | 59829 | 5454.85 | 2.17% |
| 2025-09-16 | 9.00 | 9.12 | 0.13 | 1.45% | 8.98 | 9.12 | 47049 | 4255.34 | 1.70% |
| 2025-09-15 | 9.03 | 8.99 | -0.04 | -0.44% | 8.98 | 9.09 | 46574 | 4200.49 | 1.69% |
| 2025-09-12 | 9.19 | 9.03 | -0.07 | -0.77% | 9.03 | 9.34 | 75060 | 6852.42 | 2.72% |
| 2025-09-11 | 9.06 | 9.10 | 0.00 | 0.00% | 8.99 | 9.12 | 64147 | 5807.93 | 2.32% |
| 2025-09-10 | 9.19 | 9.10 | -0.11 | -1.19% | 9.07 | 9.19 | 58017 | 5286.88 | 2.10% |
| 2025-09-09 | 9.16 | 9.21 | -0.03 | -0.32% | 9.11 | 9.23 | 77157 | 7072.24 | 2.80% |
| 2025-09-08 | 9.05 | 9.24 | 0.21 | 2.33% | 9.00 | 9.35 | 142843 | 13221.75 | 5.18% |
| 2025-09-05 | 9.09 | 9.03 | -0.02 | -0.22% | 8.97 | 9.17 | 83033 | 7510.99 | 3.01% |
| 2025-09-04 | 8.82 | 9.05 | 0.25 | 2.84% | 8.75 | 9.07 | 136065 | 12225.67 | 4.93% |
| 2025-09-03 | 9.05 | 8.80 | -0.19 | -2.11% | 8.78 | 9.06 | 63321 | 5630.43 | 2.29% |
| 2025-09-02 | 8.85 | 8.99 | 0.20 | 2.28% | 8.79 | 9.02 | 128699 | 11461.99 | 4.66% |
| 2025-09-01 | 8.74 | 8.79 | 0.05 | 0.57% | 8.69 | 8.87 | 58969 | 5186.12 | 2.14% |
| 2025-08-29 | 8.80 | 8.74 | -0.06 | -0.68% | 8.70 | 8.83 | 59788 | 5235.82 | 2.17% |
| 2025-08-28 | 8.90 | 8.80 | -0.12 | -1.35% | 8.61 | 8.97 | 97487 | 8573.03 | 3.53% |
| 2025-08-27 | 9.02 | 8.92 | -0.10 | -1.11% | 8.85 | 9.06 | 100685 | 9013.91 | 3.65% |
| 2025-08-26 | 8.98 | 9.02 | 0.02 | 0.22% | 8.95 | 9.09 | 84790 | 7666.18 | 3.07% |
| 2025-08-25 | 8.99 | 9.00 | 0.03 | 0.33% | 8.89 | 9.00 | 96032 | 8604.05 | 3.48% |
| 2025-08-22 | 8.93 | 8.97 | 0.04 | 0.45% | 8.86 | 8.98 | 84273 | 7511.48 | 3.06% |
| 2025-08-21 | 8.92 | 8.93 | 0.01 | 0.11% | 8.87 | 8.95 | 79320 | 7074.56 | 2.88% |
| 2025-08-20 | 8.91 | 8.92 | 0.01 | 0.11% | 8.84 | 8.94 | 103206 | 9163.29 | 3.75% |
| 2025-08-19 | 8.91 | 8.91 | -0.02 | -0.22% | 8.88 | 8.96 | 81246 | 7244.40 | 2.95% |
| 2025-08-18 | 9.05 | 8.93 | -0.09 | -1.00% | 8.87 | 9.05 | 135103 | 12076.95 | 4.90% |
| 2025-08-15 | 8.76 | 9.02 | 0.26 | 2.97% | 8.74 | 9.10 | 203470 | 18263.83 | 7.38% |
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。
