| 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 | 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% |
| 2025-11-21 | 14.96 | 14.96 | -0.15 | -0.99% | 14.60 | 15.15 | 74005 | 11056.11 | 1.94% |
| 2025-11-20 | 15.18 | 15.11 | 0.08 | 0.53% | 14.98 | 15.22 | 33053 | 4986.28 | 0.86% |
| 2025-11-19 | 15.06 | 15.03 | -0.03 | -0.20% | 14.96 | 15.27 | 55880 | 8451.52 | 1.46% |
| 2025-11-18 | 15.38 | 15.06 | -0.43 | -2.78% | 14.90 | 15.50 | 79858 | 12055.19 | 2.09% |
| 2025-11-17 | 15.27 | 15.49 | 0.23 | 1.51% | 14.94 | 15.73 | 111237 | 17199.65 | 2.91% |
| 2025-11-14 | 15.36 | 15.26 | -0.10 | -0.65% | 15.20 | 15.44 | 61991 | 9501.18 | 1.60% |
| 2025-11-13 | 15.40 | 15.36 | -0.08 | -0.52% | 15.25 | 15.50 | 83745 | 12864.76 | 2.17% |
| 2025-11-12 | 14.98 | 15.44 | 0.42 | 2.80% | 14.85 | 15.64 | 158224 | 24006.75 | 4.09% |
| 2025-11-11 | 14.37 | 15.02 | 0.70 | 4.89% | 14.23 | 15.15 | 162230 | 24049.42 | 4.20% |
| 2025-11-10 | 14.01 | 14.32 | 0.32 | 2.29% | 13.98 | 14.34 | 66867 | 9493.86 | 1.73% |
| 2025-11-07 | 13.93 | 14.00 | 0.00 | 0.00% | 13.84 | 14.06 | 49534 | 6916.58 | 1.28% |
| 2025-11-06 | 13.96 | 14.00 | 0.06 | 0.43% | 13.95 | 14.17 | 54602 | 7667.65 | 1.41% |
| 2025-11-05 | 13.78 | 13.94 | 0.10 | 0.72% | 13.70 | 14.00 | 55072 | 7639.68 | 1.43% |
| 2025-11-04 | 13.85 | 13.84 | -0.02 | -0.14% | 13.69 | 13.90 | 68708 | 9472.15 | 1.78% |
| 2025-11-03 | 14.03 | 13.86 | -0.21 | -1.49% | 13.74 | 14.09 | 102408 | 14177.16 | 2.65% |
| 2025-10-31 | 14.17 | 14.07 | -0.10 | -0.71% | 14.04 | 14.27 | 83721 | 11818.31 | 2.17% |
| 2025-10-30 | 14.30 | 14.17 | -0.14 | -0.98% | 14.14 | 14.49 | 102148 | 14580.57 | 2.64% |
| 2025-10-29 | 14.80 | 14.31 | -0.60 | -4.02% | 13.95 | 14.92 | 222200 | 31695.48 | 5.75% |
| 2025-10-28 | 15.21 | 14.91 | -0.33 | -2.17% | 14.85 | 15.35 | 66056 | 9892.81 | 1.71% |
| 2025-10-27 | 14.55 | 15.24 | 0.63 | 4.31% | 14.55 | 15.48 | 107144 | 16190.62 | 2.77% |
| 2025-10-24 | 14.77 | 14.61 | -0.17 | -1.15% | 14.52 | 14.77 | 45473 | 6639.42 | 1.18% |
| 2025-10-23 | 14.46 | 14.78 | 0.30 | 2.07% | 14.30 | 14.81 | 60858 | 8917.20 | 1.57% |
| 2025-10-22 | 14.51 | 14.48 | -0.07 | -0.48% | 14.30 | 14.70 | 58200 | 8452.33 | 1.51% |
| 2025-10-21 | 14.75 | 14.55 | -0.17 | -1.15% | 14.49 | 14.95 | 90950 | 13330.12 | 2.35% |
| 2025-10-20 | 14.78 | 14.72 | 0.08 | 0.55% | 14.62 | 14.92 | 54242 | 8002.97 | 1.40% |
| 2025-10-17 | 15.29 | 14.64 | -0.65 | -4.25% | 14.63 | 15.41 | 104410 | 15533.38 | 2.70% |
| 2025-10-16 | 16.20 | 15.29 | -0.51 | -3.23% | 15.23 | 16.68 | 157904 | 24715.57 | 4.09% |
| 2025-10-15 | 14.90 | 15.80 | 1.01 | 6.83% | 14.67 | 15.95 | 141345 | 21684.58 | 3.66% |
| 2025-10-14 | 15.05 | 14.79 | -0.18 | -1.20% | 14.65 | 15.17 | 67539 | 10061.80 | 1.75% |
| 2025-10-13 | 15.01 | 14.97 | -0.59 | -3.79% | 14.70 | 15.30 | 82271 | 12307.96 | 2.13% |
| 2025-10-10 | 15.39 | 15.56 | 0.09 | 0.58% | 15.25 | 15.70 | 65038 | 10080.81 | 1.68% |
| 2025-10-09 | 14.97 | 15.47 | 0.41 | 2.72% | 14.93 | 15.59 | 75564 | 11607.60 | 1.96% |
| 2025-09-30 | 15.18 | 15.06 | -0.11 | -0.73% | 14.83 | 15.18 | 50171 | 7511.53 | 1.30% |
| 2025-09-29 | 14.84 | 15.17 | 0.29 | 1.95% | 14.67 | 15.17 | 66301 | 9963.08 | 1.72% |
| 2025-09-26 | 14.86 | 14.88 | -0.04 | -0.27% | 14.76 | 15.04 | 35312 | 5261.14 | 0.91% |
| 2025-09-25 | 15.10 | 14.92 | -0.18 | -1.19% | 14.89 | 15.29 | 52383 | 7905.97 | 1.36% |
| 2025-09-24 | 15.07 | 15.10 | -0.02 | -0.13% | 14.81 | 15.14 | 56372 | 8445.29 | 1.46% |
| 2025-09-23 | 14.85 | 15.12 | 0.31 | 2.09% | 14.45 | 15.16 | 80467 | 11897.91 | 2.08% |
| 2025-09-22 | 14.95 | 14.81 | -0.01 | -0.07% | 14.70 | 15.02 | 59580 | 8860.28 | 1.54% |
| 2025-09-19 | 14.51 | 14.82 | 0.32 | 2.21% | 14.50 | 14.96 | 72648 | 10697.13 | 1.88% |
| 2025-09-18 | 14.90 | 14.50 | -0.39 | -2.62% | 14.40 | 14.96 | 67372 | 9885.82 | 1.74% |
| 2025-09-17 | 14.90 | 14.89 | -0.05 | -0.33% | 14.83 | 14.99 | 33792 | 5037.64 | 0.87% |
| 2025-09-16 | 14.97 | 14.94 | 0.03 | 0.20% | 14.65 | 14.97 | 45886 | 6796.70 | 1.19% |
| 2025-09-15 | 15.32 | 14.91 | -0.29 | -1.91% | 14.89 | 15.33 | 57031 | 8573.74 | 1.48% |
| 2025-09-12 | 15.28 | 15.20 | -0.15 | -0.98% | 15.09 | 15.37 | 69542 | 10567.42 | 1.80% |
| 2025-09-11 | 14.99 | 15.35 | 0.43 | 2.88% | 14.88 | 15.38 | 77889 | 11835.27 | 2.02% |
| 2025-09-10 | 15.02 | 14.92 | 0.01 | 0.07% | 14.84 | 15.05 | 50129 | 7486.52 | 1.30% |
| 2025-09-09 | 14.93 | 14.91 | 0.01 | 0.07% | 14.80 | 15.31 | 73874 | 11077.59 | 1.91% |
| 2025-09-08 | 14.79 | 14.90 | 0.19 | 1.29% | 14.71 | 14.99 | 78727 | 11697.32 | 2.04% |
| 2025-09-05 | 14.60 | 14.71 | 0.17 | 1.17% | 14.25 | 14.74 | 70720 | 10303.86 | 1.83% |
| 2025-09-04 | 14.74 | 14.54 | -0.23 | -1.56% | 14.36 | 14.82 | 103913 | 15147.05 | 2.69% |
| 2025-09-03 | 14.93 | 14.77 | -0.24 | -1.60% | 14.70 | 15.14 | 81089 | 12056.80 | 2.10% |
| 2025-09-02 | 15.20 | 15.01 | -0.18 | -1.18% | 14.93 | 15.47 | 117283 | 17787.63 | 3.04% |
| 2025-09-01 | 15.00 | 15.19 | 0.19 | 1.27% | 14.90 | 15.38 | 106228 | 16142.45 | 2.75% |
| 2025-08-29 | 15.11 | 15.00 | -0.10 | -0.66% | 14.86 | 15.15 | 83929 | 12565.84 | 2.17% |
| 2025-08-28 | 15.01 | 15.10 | 0.03 | 0.20% | 14.68 | 15.14 | 139231 | 20756.35 | 3.60% |
| 2025-08-27 | 15.15 | 15.07 | -0.03 | -0.20% | 14.95 | 15.80 | 189929 | 29320.24 | 4.92% |
| 2025-08-26 | 14.92 | 15.10 | 0.18 | 1.21% | 14.70 | 15.25 | 160940 | 24205.69 | 4.16% |
| 2025-08-25 | 14.36 | 14.92 | 0.23 | 1.57% | 14.36 | 14.98 | 224848 | 33203.62 | 5.82% |
| 2025-08-22 | 15.00 | 14.69 | 0.76 | 5.46% | 14.62 | 15.30 | 336025 | 50003.79 | 8.70% |
| 2025-08-21 | 14.03 | 13.93 | -0.10 | -0.71% | 13.85 | 14.10 | 82275 | 11476.71 | 2.13% |
| 2025-08-20 | 14.05 | 14.03 | -0.13 | -0.92% | 13.88 | 14.15 | 124921 | 17465.83 | 3.23% |
| 2025-08-19 | 13.36 | 14.16 | 0.83 | 6.23% | 13.33 | 14.49 | 238102 | 33292.61 | 6.16% |
| 2025-08-18 | 12.88 | 13.33 | 0.58 | 4.55% | 12.85 | 13.58 | 175927 | 23390.71 | 4.55% |
| 2025-08-15 | 12.69 | 12.75 | 0.03 | 0.24% | 12.68 | 12.81 | 48729 | 6210.61 | 1.26% |
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。
