| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-14 | 8.59 | 8.54 | -0.04 | -0.47% | 8.45 | 8.63 | 82248 | 7003.91 | 3.01% |
| 2025-04-11 | 8.40 | 8.58 | 0.05 | 0.59% | 8.38 | 8.79 | 114411 | 9909.23 | 4.19% |
| 2025-04-10 | 8.45 | 8.53 | 0.26 | 3.14% | 8.32 | 8.68 | 121732 | 10405.59 | 4.46% |
| 2025-04-09 | 7.90 | 8.27 | 0.25 | 3.12% | 7.69 | 8.30 | 114658 | 9178.37 | 4.20% |
| 2025-04-08 | 7.97 | 8.02 | 0.02 | 0.25% | 7.87 | 8.12 | 94533 | 7541.68 | 3.46% |
| 2025-04-07 | 8.52 | 8.00 | -0.89 | -10.01% | 8.00 | 8.55 | 130581 | 10630.90 | 4.78% |
| 2025-04-03 | 8.75 | 8.89 | 0.03 | 0.34% | 8.72 | 8.90 | 62132 | 5480.45 | 2.28% |
| 2025-04-02 | 8.91 | 8.86 | -0.06 | -0.67% | 8.84 | 8.92 | 44507 | 3949.71 | 1.63% |
| 2025-04-01 | 8.81 | 8.92 | 0.15 | 1.71% | 8.78 | 8.93 | 85340 | 7580.64 | 3.13% |
| 2025-03-31 | 8.80 | 8.77 | -0.04 | -0.45% | 8.70 | 8.87 | 78997 | 6938.39 | 2.89% |
| 2025-03-28 | 8.97 | 8.81 | -0.17 | -1.89% | 8.81 | 9.01 | 83980 | 7452.68 | 3.08% |
| 2025-03-27 | 9.12 | 8.98 | -0.12 | -1.32% | 8.93 | 9.12 | 94593 | 8513.42 | 3.46% |
| 2025-03-26 | 9.19 | 9.10 | -0.08 | -0.87% | 9.07 | 9.24 | 115144 | 10518.14 | 4.22% |
| 2025-03-25 | 9.28 | 9.18 | -0.14 | -1.50% | 9.12 | 9.30 | 129967 | 11937.37 | 4.76% |
| 2025-03-24 | 9.58 | 9.32 | -0.17 | -1.79% | 9.10 | 9.60 | 254388 | 23698.86 | 9.32% |
| 2025-03-21 | 9.18 | 9.49 | 0.26 | 2.82% | 9.13 | 9.64 | 370476 | 34947.91 | 13.57% |
| 2025-03-20 | 8.97 | 9.23 | 0.21 | 2.33% | 8.91 | 9.28 | 238031 | 21678.37 | 8.72% |
| 2025-03-19 | 9.11 | 9.02 | -0.16 | -1.74% | 8.96 | 9.18 | 140008 | 12617.26 | 5.13% |
| 2025-03-18 | 9.06 | 9.18 | 0.14 | 1.55% | 8.95 | 9.29 | 160084 | 14606.26 | 5.86% |
| 2025-03-17 | 9.01 | 9.04 | 0.03 | 0.33% | 8.99 | 9.09 | 75055 | 6796.95 | 2.75% |
| 2025-03-14 | 8.86 | 9.01 | 0.16 | 1.81% | 8.80 | 9.02 | 89543 | 8013.11 | 3.28% |
| 2025-03-13 | 8.94 | 8.85 | -0.09 | -1.01% | 8.77 | 8.94 | 62740 | 5548.76 | 2.30% |
| 2025-03-12 | 8.95 | 8.94 | 0.01 | 0.11% | 8.83 | 9.02 | 77925 | 6967.17 | 2.85% |
| 2025-03-11 | 8.92 | 8.93 | 0.00 | 0.00% | 8.83 | 8.93 | 38455 | 3418.92 | 1.41% |
| 2025-03-10 | 8.80 | 8.93 | 0.15 | 1.71% | 8.79 | 8.96 | 72070 | 6417.60 | 2.64% |
| 2025-03-07 | 8.83 | 8.78 | -0.05 | -0.57% | 8.77 | 8.87 | 41804 | 3687.12 | 1.53% |
| 2025-03-06 | 8.77 | 8.83 | 0.09 | 1.03% | 8.71 | 8.83 | 51911 | 4560.72 | 1.90% |
| 2025-03-05 | 8.75 | 8.74 | -0.03 | -0.34% | 8.68 | 8.79 | 30315 | 2646.05 | 1.11% |
| 2025-03-04 | 8.61 | 8.77 | 0.10 | 1.15% | 8.59 | 8.77 | 40710 | 3539.19 | 1.49% |
| 2025-03-03 | 8.75 | 8.67 | -0.09 | -1.03% | 8.64 | 8.84 | 55742 | 4868.13 | 2.04% |
| 2025-02-28 | 8.90 | 8.76 | -0.17 | -1.90% | 8.74 | 8.94 | 42703 | 3774.69 | 1.56% |
| 2025-02-27 | 8.93 | 8.93 | 0.00 | 0.00% | 8.78 | 8.95 | 62730 | 5559.34 | 2.30% |
| 2025-02-26 | 8.86 | 8.93 | 0.08 | 0.90% | 8.85 | 8.95 | 45512 | 4057.00 | 1.67% |
| 2025-02-25 | 8.77 | 8.85 | 0.02 | 0.23% | 8.72 | 9.11 | 82034 | 7319.12 | 3.00% |
| 2025-02-24 | 8.81 | 8.83 | -0.01 | -0.11% | 8.74 | 8.86 | 41394 | 3650.39 | 1.52% |
| 2025-02-21 | 8.79 | 8.84 | 0.10 | 1.14% | 8.76 | 8.89 | 50167 | 4427.66 | 1.84% |
| 2025-02-20 | 8.77 | 8.74 | -0.05 | -0.57% | 8.71 | 8.79 | 37622 | 3289.73 | 1.38% |
| 2025-02-19 | 8.73 | 8.79 | 0.01 | 0.11% | 8.71 | 8.87 | 44345 | 3904.02 | 1.62% |
| 2025-02-18 | 8.79 | 8.78 | 0.00 | 0.00% | 8.73 | 8.89 | 54476 | 4807.82 | 1.99% |
| 2025-02-17 | 8.78 | 8.78 | 0.01 | 0.11% | 8.70 | 8.80 | 45552 | 3987.82 | 1.67% |
| 2025-02-14 | 8.80 | 8.77 | -0.04 | -0.45% | 8.74 | 8.85 | 41375 | 3631.85 | 1.52% |
| 2025-02-13 | 8.89 | 8.81 | -0.07 | -0.79% | 8.80 | 8.95 | 54994 | 4875.91 | 2.01% |
| 2025-02-12 | 8.92 | 8.88 | -0.04 | -0.45% | 8.80 | 8.94 | 47116 | 4177.87 | 1.73% |
| 2025-02-11 | 8.94 | 8.92 | -0.04 | -0.45% | 8.85 | 8.98 | 43834 | 3898.03 | 1.61% |
| 2025-02-10 | 8.97 | 8.96 | -0.03 | -0.33% | 8.93 | 9.01 | 44261 | 3970.53 | 1.62% |
| 2025-02-07 | 8.89 | 8.99 | 0.10 | 1.12% | 8.85 | 9.02 | 53557 | 4807.40 | 1.96% |
| 2025-02-06 | 8.86 | 8.89 | 0.04 | 0.45% | 8.78 | 8.90 | 33476 | 2961.59 | 1.23% |
| 2025-02-05 | 8.99 | 8.85 | -0.09 | -1.01% | 8.77 | 9.04 | 40610 | 3606.73 | 1.49% |
| 2025-01-27 | 8.89 | 8.94 | 0.05 | 0.56% | 8.89 | 9.07 | 44385 | 3994.75 | 1.63% |
| 2025-01-24 | 8.92 | 8.89 | -0.08 | -0.89% | 8.85 | 8.98 | 35305 | 3141.09 | 1.29% |
| 2025-01-23 | 8.91 | 8.97 | 0.13 | 1.47% | 8.85 | 9.01 | 41921 | 3756.65 | 1.54% |
| 2025-01-22 | 9.00 | 8.89 | -0.10 | -1.11% | 8.85 | 9.03 | 48799 | 4355.67 | 1.79% |
| 2025-01-21 | 9.18 | 8.99 | -0.01 | -0.11% | 8.95 | 9.22 | 52874 | 4770.48 | 1.94% |
| 2025-01-20 | 8.95 | 9.00 | 0.08 | 0.90% | 8.88 | 9.00 | 34721 | 3110.22 | 1.27% |
| 2025-01-17 | 8.80 | 8.92 | 0.08 | 0.90% | 8.76 | 8.92 | 28250 | 2499.53 | 1.03% |
| 2025-01-16 | 8.82 | 8.84 | 0.01 | 0.11% | 8.75 | 8.94 | 33626 | 2972.28 | 1.23% |
| 2025-01-15 | 8.83 | 8.83 | -0.04 | -0.45% | 8.74 | 8.90 | 38609 | 3395.74 | 1.41% |
| 2025-01-14 | 8.68 | 8.87 | 0.20 | 2.31% | 8.68 | 8.89 | 34167 | 3010.04 | 1.25% |
| 2025-01-13 | 8.56 | 8.67 | 0.06 | 0.70% | 8.51 | 8.69 | 33686 | 2898.78 | 1.23% |
| 2025-01-10 | 8.73 | 8.61 | -0.13 | -1.49% | 8.60 | 8.80 | 29530 | 2567.32 | 1.08% |
| 2025-01-09 | 8.83 | 8.74 | -0.12 | -1.35% | 8.70 | 8.84 | 29237 | 2563.92 | 1.07% |
| 2025-01-08 | 8.76 | 8.86 | 0.10 | 1.14% | 8.61 | 8.90 | 55293 | 4858.11 | 2.02% |
| 2025-01-07 | 8.89 | 8.76 | -0.14 | -1.57% | 8.69 | 8.94 | 40138 | 3520.87 | 1.47% |
| 2025-01-06 | 8.90 | 8.90 | -0.09 | -1.00% | 8.79 | 9.14 | 72918 | 6512.60 | 2.67% |
| 2025-01-03 | 9.01 | 8.99 | -0.01 | -0.11% | 8.96 | 9.16 | 58224 | 5270.81 | 2.13% |
| 2025-01-02 | 9.16 | 9.00 | -0.20 | -2.17% | 8.90 | 9.28 | 55362 | 5050.88 | 2.03% |
| 2024-12-31 | 9.36 | 9.20 | -0.18 | -1.92% | 9.19 | 9.45 | 40398 | 3744.01 | 1.48% |
| 2024-12-30 | 9.52 | 9.38 | -0.14 | -1.47% | 9.36 | 9.56 | 41840 | 3949.40 | 1.53% |
| 2024-12-27 | 9.30 | 9.52 | 0.22 | 2.37% | 9.25 | 9.55 | 44963 | 4254.18 | 1.65% |
| 2024-12-26 | 9.36 | 9.30 | -0.06 | -0.64% | 9.29 | 9.44 | 28342 | 2648.49 | 1.04% |
| 2024-12-25 | 9.50 | 9.36 | -0.14 | -1.47% | 9.30 | 9.54 | 28356 | 2657.82 | 1.04% |
| 2024-12-24 | 9.35 | 9.50 | 0.15 | 1.60% | 9.35 | 9.59 | 48494 | 4603.70 | 1.78% |
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。
