| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 10.51 | 10.52 | 0.06 | 0.57% | 10.39 | 10.54 | 20214 | 2120.63 | 0.52% |
| 2025-04-18 | 10.45 | 10.46 | 0.04 | 0.38% | 10.31 | 10.50 | 24138 | 2515.55 | 0.62% |
| 2025-04-17 | 10.23 | 10.42 | 0.09 | 0.87% | 10.23 | 10.47 | 31280 | 3258.90 | 0.81% |
| 2025-04-16 | 10.54 | 10.33 | -0.21 | -1.99% | 10.22 | 10.54 | 37589 | 3891.97 | 0.97% |
| 2025-04-15 | 10.44 | 10.54 | 0.15 | 1.44% | 10.35 | 10.54 | 37405 | 3916.18 | 0.97% |
| 2025-04-14 | 10.37 | 10.39 | 0.05 | 0.48% | 10.37 | 10.50 | 38571 | 4023.22 | 1.00% |
| 2025-04-11 | 10.34 | 10.34 | -0.03 | -0.29% | 10.27 | 10.41 | 32906 | 3406.89 | 0.85% |
| 2025-04-10 | 10.33 | 10.37 | 0.24 | 2.37% | 10.28 | 10.46 | 56332 | 5841.26 | 1.46% |
| 2025-04-09 | 9.91 | 10.13 | 0.06 | 0.60% | 9.56 | 10.18 | 59689 | 5935.86 | 1.54% |
| 2025-04-08 | 10.28 | 10.07 | -0.18 | -1.76% | 9.91 | 10.44 | 82366 | 8325.18 | 2.13% |
| 2025-04-07 | 10.60 | 10.25 | -1.14 | -10.01% | 10.25 | 10.79 | 95289 | 9930.32 | 2.47% |
| 2025-04-03 | 11.42 | 11.39 | -0.14 | -1.21% | 11.30 | 11.53 | 33455 | 3817.73 | 0.87% |
| 2025-04-02 | 11.51 | 11.53 | 0.02 | 0.17% | 11.44 | 11.64 | 25232 | 2914.31 | 0.65% |
| 2025-04-01 | 11.21 | 11.51 | 0.28 | 2.49% | 11.20 | 11.57 | 53879 | 6175.55 | 1.39% |
| 2025-03-31 | 11.43 | 11.23 | -0.21 | -1.84% | 11.09 | 11.44 | 46468 | 5227.67 | 1.20% |
| 2025-03-28 | 11.55 | 11.44 | -0.08 | -0.69% | 11.42 | 11.60 | 34221 | 3939.32 | 0.89% |
| 2025-03-27 | 11.66 | 11.52 | -0.14 | -1.20% | 11.39 | 11.66 | 42997 | 4950.87 | 1.11% |
| 2025-03-26 | 11.58 | 11.66 | 0.05 | 0.43% | 11.53 | 11.72 | 36486 | 4255.22 | 0.94% |
| 2025-03-25 | 11.56 | 11.61 | 0.05 | 0.43% | 11.46 | 11.65 | 37404 | 4326.89 | 0.97% |
| 2025-03-24 | 11.80 | 11.56 | -0.19 | -1.62% | 11.40 | 11.80 | 45485 | 5260.93 | 1.18% |
| 2025-03-21 | 11.81 | 11.75 | -0.13 | -1.09% | 11.66 | 11.96 | 42064 | 4952.48 | 1.09% |
| 2025-03-20 | 11.94 | 11.88 | -0.07 | -0.59% | 11.84 | 11.97 | 35480 | 4220.35 | 0.92% |
| 2025-03-19 | 11.89 | 11.95 | 0.02 | 0.17% | 11.80 | 11.96 | 36621 | 4346.70 | 0.95% |
| 2025-03-18 | 11.82 | 11.93 | 0.14 | 1.19% | 11.76 | 11.96 | 45944 | 5446.04 | 1.19% |
| 2025-03-17 | 11.76 | 11.79 | 0.09 | 0.77% | 11.69 | 11.82 | 47594 | 5598.89 | 1.23% |
| 2025-03-14 | 11.52 | 11.70 | 0.15 | 1.30% | 11.47 | 11.71 | 53061 | 6161.62 | 1.37% |
| 2025-03-13 | 11.60 | 11.55 | -0.09 | -0.77% | 11.45 | 11.68 | 31699 | 3653.70 | 0.82% |
| 2025-03-12 | 11.76 | 11.64 | -0.06 | -0.51% | 11.60 | 11.76 | 29078 | 3387.42 | 0.75% |
| 2025-03-11 | 11.51 | 11.70 | 0.11 | 0.95% | 11.47 | 11.70 | 44915 | 5218.02 | 1.16% |
| 2025-03-10 | 11.52 | 11.59 | 0.13 | 1.13% | 11.49 | 11.61 | 35941 | 4154.64 | 0.93% |
| 2025-03-07 | 11.46 | 11.46 | 0.02 | 0.17% | 11.38 | 11.49 | 33780 | 3865.33 | 0.87% |
| 2025-03-06 | 11.36 | 11.44 | 0.17 | 1.51% | 11.29 | 11.47 | 42784 | 4882.21 | 1.11% |
| 2025-03-05 | 11.35 | 11.27 | -0.08 | -0.70% | 11.17 | 11.35 | 20084 | 2255.68 | 0.52% |
| 2025-03-04 | 11.15 | 11.35 | 0.13 | 1.16% | 11.13 | 11.35 | 22884 | 2581.59 | 0.59% |
| 2025-03-03 | 11.21 | 11.22 | 0.02 | 0.18% | 11.16 | 11.37 | 31972 | 3606.81 | 0.83% |
| 2025-02-28 | 11.40 | 11.20 | -0.29 | -2.52% | 11.19 | 11.46 | 33549 | 3795.90 | 0.87% |
| 2025-02-27 | 11.55 | 11.49 | -0.04 | -0.35% | 11.30 | 11.55 | 33157 | 3786.58 | 0.86% |
| 2025-02-26 | 11.30 | 11.53 | 0.24 | 2.13% | 11.29 | 11.60 | 54578 | 6263.74 | 1.41% |
| 2025-02-25 | 11.24 | 11.29 | -0.02 | -0.18% | 11.18 | 11.36 | 23817 | 2685.81 | 0.62% |
| 2025-02-24 | 11.29 | 11.31 | 0.01 | 0.09% | 11.22 | 11.31 | 27665 | 3118.30 | 0.72% |
| 2025-02-21 | 11.35 | 11.30 | 0.00 | 0.00% | 11.14 | 11.35 | 27510 | 3093.29 | 0.71% |
| 2025-02-20 | 11.21 | 11.30 | 0.11 | 0.98% | 11.12 | 11.33 | 38749 | 4366.93 | 1.00% |
| 2025-02-19 | 11.05 | 11.19 | 0.15 | 1.36% | 11.03 | 11.20 | 27532 | 3066.98 | 0.71% |
| 2025-02-18 | 11.22 | 11.04 | -0.18 | -1.60% | 10.99 | 11.28 | 31253 | 3482.04 | 0.81% |
| 2025-02-17 | 11.19 | 11.22 | 0.05 | 0.45% | 11.11 | 11.26 | 39680 | 4438.96 | 1.03% |
| 2025-02-14 | 11.17 | 11.17 | -0.03 | -0.27% | 11.13 | 11.25 | 26470 | 2960.27 | 0.69% |
| 2025-02-13 | 11.39 | 11.20 | -0.19 | -1.67% | 11.17 | 11.40 | 45078 | 5071.43 | 1.17% |
| 2025-02-12 | 11.44 | 11.39 | -0.04 | -0.35% | 11.28 | 11.47 | 32417 | 3682.89 | 0.84% |
| 2025-02-11 | 11.35 | 11.43 | 0.06 | 0.53% | 11.33 | 11.57 | 55411 | 6352.69 | 1.43% |
| 2025-02-10 | 11.30 | 11.37 | 0.12 | 1.07% | 11.22 | 11.43 | 43935 | 4983.57 | 1.14% |
| 2025-02-07 | 11.27 | 11.25 | -0.02 | -0.18% | 11.17 | 11.40 | 51348 | 5803.36 | 1.33% |
| 2025-02-06 | 11.06 | 11.27 | 0.16 | 1.44% | 11.06 | 11.27 | 32610 | 3648.96 | 0.84% |
| 2025-02-05 | 11.26 | 11.11 | -0.11 | -0.98% | 11.00 | 11.28 | 28348 | 3158.39 | 0.73% |
| 2025-01-27 | 11.11 | 11.22 | 0.13 | 1.17% | 11.11 | 11.28 | 31018 | 3478.72 | 0.80% |
| 2025-01-24 | 11.01 | 11.09 | 0.02 | 0.18% | 10.97 | 11.12 | 20446 | 2261.04 | 0.53% |
| 2025-01-23 | 11.13 | 11.07 | 0.00 | 0.00% | 11.04 | 11.22 | 22847 | 2544.87 | 0.59% |
| 2025-01-22 | 11.07 | 11.07 | -0.05 | -0.45% | 11.00 | 11.12 | 22702 | 2507.38 | 0.59% |
| 2025-01-21 | 11.17 | 11.12 | -0.03 | -0.27% | 11.02 | 11.20 | 24956 | 2765.71 | 0.65% |
| 2025-01-20 | 11.18 | 11.15 | 0.03 | 0.27% | 11.06 | 11.19 | 24365 | 2713.29 | 0.63% |
| 2025-01-17 | 10.92 | 11.12 | 0.17 | 1.55% | 10.90 | 11.18 | 30006 | 3317.99 | 0.78% |
| 2025-01-16 | 10.92 | 10.95 | 0.08 | 0.74% | 10.82 | 11.06 | 29615 | 3243.59 | 0.77% |
| 2025-01-15 | 10.86 | 10.87 | -0.01 | -0.09% | 10.77 | 10.91 | 27439 | 2977.68 | 0.71% |
| 2025-01-14 | 10.50 | 10.88 | 0.44 | 4.21% | 10.48 | 10.91 | 45575 | 4886.04 | 1.18% |
| 2025-01-13 | 10.37 | 10.44 | 0.03 | 0.29% | 10.22 | 10.54 | 26607 | 2766.27 | 0.69% |
| 2025-01-10 | 10.68 | 10.41 | -0.31 | -2.89% | 10.41 | 10.73 | 37677 | 3981.85 | 0.98% |
| 2025-01-09 | 10.75 | 10.72 | -0.09 | -0.83% | 10.69 | 10.87 | 26288 | 2834.71 | 0.68% |
| 2025-01-08 | 10.87 | 10.81 | -0.08 | -0.73% | 10.53 | 10.89 | 37106 | 3975.69 | 0.96% |
| 2025-01-07 | 10.87 | 10.89 | 0.04 | 0.37% | 10.73 | 10.95 | 29558 | 3204.22 | 0.76% |
| 2025-01-06 | 10.69 | 10.85 | 0.16 | 1.50% | 10.50 | 10.98 | 39269 | 4239.54 | 1.02% |
| 2025-01-03 | 11.09 | 10.69 | -0.39 | -3.52% | 10.68 | 11.15 | 52598 | 5721.58 | 1.36% |
| 2025-01-02 | 11.20 | 11.08 | -0.11 | -0.98% | 10.96 | 11.52 | 63762 | 7160.48 | 1.65% |
| 2024-12-31 | 11.51 | 11.19 | -0.32 | -2.78% | 11.15 | 11.54 | 55191 | 6245.72 | 1.43% |
| 2024-12-30 | 11.59 | 11.51 | -0.14 | -1.20% | 11.47 | 11.73 | 44643 | 5167.77 | 1.16% |
| 2024-12-27 | 11.52 | 11.65 | 0.14 | 1.22% | 11.49 | 11.74 | 48283 | 5607.73 | 1.25% |
| 2024-12-26 | 11.35 | 11.51 | 0.13 | 1.14% | 11.30 | 11.55 | 40741 | 4677.47 | 1.05% |
| 2024-12-25 | 11.44 | 11.38 | -0.09 | -0.78% | 11.20 | 11.51 | 50113 | 5678.67 | 1.30% |
| 2024-12-24 | 11.34 | 11.47 | 0.13 | 1.15% | 11.34 | 11.58 | 57610 | 6610.30 | 1.49% |
| 2024-12-23 | 11.78 | 11.34 | -0.44 | -3.74% | 11.26 | 11.87 | 84844 | 9772.88 | 2.20% |
| 2024-12-20 | 11.64 | 11.78 | 0.14 | 1.20% | 11.62 | 11.98 | 79698 | 9419.86 | 2.06% |
| 2024-12-19 | 11.55 | 11.64 | -0.07 | -0.60% | 11.53 | 11.84 | 64998 | 7570.87 | 1.68% |
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。
