| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.87 | 15.11 | 0.23 | 1.55% | 14.74 | 15.14 | 31205 | 4693.46 | 0.82% |
| 2026-03-24 | 15.00 | 14.88 | 0.26 | 1.78% | 14.48 | 15.10 | 55557 | 8187.51 | 1.45% |
| 2026-03-23 | 15.18 | 14.62 | -0.96 | -6.16% | 14.54 | 15.55 | 102710 | 15369.29 | 2.69% |
| 2026-03-20 | 16.18 | 15.58 | -0.51 | -3.17% | 15.56 | 16.35 | 49679 | 7911.20 | 1.30% |
| 2026-03-19 | 16.19 | 16.09 | -0.30 | -1.83% | 15.97 | 16.39 | 51246 | 8275.98 | 1.34% |
| 2026-03-18 | 16.12 | 16.39 | 0.25 | 1.55% | 16.10 | 16.41 | 35183 | 5721.33 | 0.92% |
| 2026-03-17 | 16.14 | 16.14 | 0.01 | 0.06% | 16.02 | 16.65 | 80066 | 13104.83 | 2.09% |
| 2026-03-16 | 16.41 | 16.13 | -0.28 | -1.71% | 15.96 | 16.43 | 64255 | 10380.76 | 1.68% |
| 2026-03-13 | 16.62 | 16.41 | -0.30 | -1.80% | 16.35 | 16.72 | 46776 | 7723.83 | 1.22% |
| 2026-03-12 | 16.76 | 16.71 | -0.14 | -0.83% | 16.44 | 16.82 | 61023 | 10137.86 | 1.60% |
| 2026-03-11 | 17.11 | 16.85 | 0.00 | 0.00% | 16.81 | 17.16 | 59116 | 10018.95 | 1.55% |
| 2026-03-10 | 16.44 | 16.85 | 0.55 | 3.37% | 16.40 | 16.99 | 94300 | 15832.28 | 2.47% |
| 2026-03-09 | 16.90 | 16.30 | -0.87 | -5.07% | 16.17 | 17.00 | 103513 | 17035.86 | 2.71% |
| 2026-03-06 | 16.79 | 17.17 | 0.25 | 1.48% | 16.70 | 17.26 | 86772 | 14771.29 | 2.27% |
| 2026-03-05 | 16.67 | 16.92 | 0.38 | 2.30% | 16.54 | 17.26 | 124992 | 21184.55 | 3.27% |
| 2026-03-04 | 16.42 | 16.54 | -0.01 | -0.06% | 16.10 | 16.64 | 91858 | 15093.56 | 2.40% |
| 2026-03-03 | 16.10 | 16.55 | 0.53 | 3.31% | 16.03 | 17.04 | 136394 | 22606.03 | 3.57% |
| 2026-03-02 | 15.94 | 16.02 | -0.11 | -0.68% | 15.91 | 16.23 | 79523 | 12763.19 | 2.08% |
| 2026-02-27 | 16.50 | 16.13 | -0.37 | -2.24% | 16.09 | 16.50 | 44322 | 7172.27 | 1.16% |
| 2026-02-26 | 16.35 | 16.50 | 0.20 | 1.23% | 16.28 | 16.63 | 42948 | 7078.69 | 1.12% |
| 2026-02-25 | 16.38 | 16.30 | -0.08 | -0.49% | 16.27 | 16.50 | 34169 | 5595.67 | 0.89% |
| 2026-02-24 | 16.41 | 16.38 | 0.02 | 0.12% | 16.30 | 16.53 | 42197 | 6916.19 | 1.10% |
| 2026-02-13 | 16.47 | 16.36 | -0.11 | -0.67% | 16.36 | 16.66 | 44002 | 7252.42 | 1.15% |
| 2026-02-12 | 16.41 | 16.47 | 0.06 | 0.37% | 16.25 | 16.55 | 48735 | 8016.93 | 1.27% |
| 2026-02-11 | 16.14 | 16.41 | 0.20 | 1.23% | 16.14 | 16.59 | 74845 | 12313.71 | 1.96% |
| 2026-02-10 | 16.06 | 16.21 | 0.15 | 0.93% | 15.96 | 16.29 | 68533 | 11076.79 | 1.79% |
| 2026-02-09 | 15.90 | 16.06 | 0.25 | 1.58% | 15.74 | 16.13 | 38128 | 6108.19 | 1.00% |
| 2026-02-06 | 15.38 | 15.81 | 0.33 | 2.13% | 15.30 | 16.06 | 69042 | 10919.72 | 1.81% |
| 2026-02-05 | 15.52 | 15.48 | 0.00 | 0.00% | 15.36 | 15.65 | 34694 | 5383.94 | 0.91% |
| 2026-02-04 | 15.40 | 15.48 | 0.01 | 0.06% | 15.26 | 15.59 | 41755 | 6446.93 | 1.09% |
| 2026-02-03 | 15.44 | 15.47 | 0.10 | 0.65% | 15.10 | 15.56 | 49051 | 7518.62 | 1.28% |
| 2026-02-02 | 15.79 | 15.37 | -0.61 | -3.82% | 15.33 | 15.79 | 75417 | 11703.74 | 1.97% |
| 2026-01-30 | 15.75 | 15.98 | 0.27 | 1.72% | 15.36 | 15.98 | 55541 | 8712.26 | 1.45% |
| 2026-01-29 | 15.85 | 15.71 | -0.15 | -0.95% | 15.48 | 15.93 | 68625 | 10771.73 | 1.79% |
| 2026-01-28 | 15.98 | 15.86 | -0.09 | -0.56% | 15.71 | 16.01 | 33737 | 5354.55 | 0.88% |
| 2026-01-27 | 16.20 | 15.95 | -0.25 | -1.54% | 15.82 | 16.35 | 36848 | 5894.77 | 0.96% |
| 2026-01-26 | 16.38 | 16.20 | -0.21 | -1.28% | 16.04 | 16.43 | 51842 | 8402.72 | 1.36% |
| 2026-01-23 | 16.35 | 16.41 | 0.20 | 1.23% | 16.15 | 16.64 | 70613 | 11590.10 | 1.85% |
| 2026-01-22 | 16.58 | 16.51 | -0.12 | -0.72% | 16.40 | 16.61 | 51095 | 8411.58 | 1.34% |
| 2026-01-21 | 16.32 | 16.63 | 0.31 | 1.90% | 16.15 | 16.66 | 74412 | 12238.57 | 1.95% |
| 2026-01-20 | 16.51 | 16.32 | -0.19 | -1.15% | 16.05 | 16.60 | 75771 | 12279.04 | 1.98% |
| 2026-01-19 | 15.73 | 16.51 | 0.90 | 5.77% | 15.67 | 16.70 | 135098 | 22135.01 | 3.53% |
| 2026-01-16 | 15.86 | 15.61 | -0.12 | -0.76% | 15.58 | 15.86 | 30543 | 4785.14 | 0.80% |
| 2026-01-15 | 15.65 | 15.73 | 0.12 | 0.77% | 15.60 | 15.89 | 35403 | 5573.18 | 0.93% |
| 2026-01-14 | 16.17 | 15.61 | -0.23 | -1.45% | 15.44 | 16.19 | 79350 | 12497.57 | 2.08% |
| 2026-01-13 | 15.76 | 15.84 | 0.09 | 0.57% | 15.73 | 16.43 | 82680 | 13278.32 | 2.16% |
| 2026-01-12 | 15.52 | 15.75 | 0.07 | 0.45% | 15.52 | 15.84 | 60050 | 9425.76 | 1.57% |
| 2026-01-09 | 15.70 | 15.68 | 0.04 | 0.26% | 15.52 | 15.78 | 40185 | 6283.78 | 1.05% |
| 2026-01-08 | 15.45 | 15.64 | 0.20 | 1.30% | 15.39 | 15.72 | 42498 | 6624.93 | 1.11% |
| 2026-01-07 | 15.62 | 15.44 | -0.22 | -1.40% | 15.40 | 15.72 | 45109 | 7002.26 | 1.18% |
| 2026-01-06 | 15.73 | 15.66 | -0.06 | -0.38% | 15.60 | 15.95 | 72847 | 11433.91 | 1.91% |
| 2026-01-05 | 15.68 | 15.72 | 0.03 | 0.19% | 15.54 | 15.80 | 55195 | 8648.45 | 1.44% |
| 2025-12-31 | 15.49 | 15.69 | 0.19 | 1.23% | 15.25 | 15.75 | 53828 | 8360.37 | 1.41% |
| 2025-12-30 | 15.90 | 15.50 | -0.30 | -1.90% | 15.45 | 15.90 | 39475 | 6156.65 | 1.03% |
| 2025-12-29 | 15.58 | 15.80 | 0.17 | 1.09% | 15.40 | 15.95 | 65729 | 10342.88 | 1.72% |
| 2025-12-26 | 15.75 | 15.63 | -0.14 | -0.89% | 15.50 | 16.04 | 91281 | 14358.33 | 2.39% |
| 2025-12-25 | 16.00 | 15.77 | -0.28 | -1.74% | 15.72 | 16.13 | 71676 | 11373.08 | 1.87% |
| 2025-12-24 | 15.90 | 16.05 | 0.15 | 0.94% | 15.73 | 16.15 | 84964 | 13572.66 | 2.22% |
| 2025-12-23 | 15.28 | 15.90 | 0.54 | 3.52% | 15.25 | 16.24 | 174714 | 27751.63 | 4.57% |
| 2025-12-22 | 15.00 | 15.36 | 0.34 | 2.26% | 14.98 | 15.46 | 82152 | 12545.99 | 2.15% |
| 2025-12-19 | 14.75 | 15.02 | 0.27 | 1.83% | 14.70 | 15.02 | 42038 | 6250.55 | 1.10% |
| 2025-12-18 | 14.51 | 14.75 | 0.21 | 1.44% | 14.40 | 14.82 | 33387 | 4912.35 | 0.87% |
| 2025-12-17 | 14.35 | 14.54 | 0.08 | 0.55% | 14.30 | 14.58 | 27311 | 3948.06 | 0.71% |
| 2025-12-16 | 14.72 | 14.46 | -0.31 | -2.10% | 14.35 | 14.76 | 45138 | 6532.53 | 1.18% |
| 2025-12-15 | 14.60 | 14.77 | 0.07 | 0.48% | 14.56 | 14.91 | 36731 | 5443.78 | 0.96% |
| 2025-12-12 | 14.79 | 14.70 | -0.07 | -0.47% | 14.69 | 14.97 | 40317 | 5980.75 | 1.05% |
| 2025-12-11 | 14.79 | 14.77 | -0.01 | -0.07% | 14.52 | 14.93 | 59566 | 8780.10 | 1.56% |
| 2025-12-10 | 14.80 | 14.78 | -0.02 | -0.14% | 14.69 | 15.03 | 40082 | 5958.11 | 1.05% |
| 2025-12-09 | 14.67 | 14.80 | 0.07 | 0.48% | 14.62 | 14.91 | 41856 | 6197.75 | 1.09% |
| 2025-12-08 | 15.09 | 14.73 | -0.42 | -2.77% | 14.56 | 15.13 | 95741 | 14160.60 | 2.50% |
| 2025-12-05 | 15.00 | 15.15 | 0.09 | 0.60% | 14.96 | 15.35 | 49504 | 7497.47 | 1.29% |
| 2025-12-04 | 15.28 | 15.06 | -0.31 | -2.02% | 15.01 | 15.37 | 50827 | 7698.54 | 1.33% |
| 2025-12-03 | 15.24 | 15.37 | 0.05 | 0.33% | 15.21 | 15.55 | 79087 | 12164.34 | 2.07% |
| 2025-12-02 | 15.27 | 15.32 | 0.05 | 0.33% | 14.95 | 15.36 | 44933 | 6817.44 | 1.18% |
| 2025-12-01 | 15.00 | 15.27 | 0.27 | 1.80% | 14.97 | 15.42 | 71934 | 10952.74 | 1.88% |
| 2025-11-28 | 15.00 | 15.00 | 0.00 | 0.00% | 14.85 | 15.09 | 27111 | 4052.22 | 0.71% |
| 2025-11-27 | 14.95 | 15.00 | 0.12 | 0.81% | 14.91 | 15.18 | 34922 | 5260.26 | 0.91% |
| 2025-11-26 | 15.04 | 14.88 | -0.17 | -1.13% | 14.82 | 15.16 | 58143 | 8693.95 | 1.52% |
| 2025-11-25 | 15.01 | 15.05 | 0.05 | 0.33% | 14.92 | 15.29 | 49628 | 7487.19 | 1.30% |
| 2025-11-24 | 14.97 | 15.00 | 0.04 | 0.27% | 14.79 | 15.30 | 55383 | 8307.15 | 1.45% |
海容冷链(603187)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。
