| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 42.97 | 42.58 | -0.57 | -1.32% | 42.31 | 43.05 | 94320 | 40185.71 | 0.17% |
| 2025-05-15 | 42.48 | 43.15 | 0.63 | 1.48% | 42.18 | 43.26 | 128643 | 55113.26 | 0.23% |
| 2025-05-14 | 42.19 | 42.52 | 0.47 | 1.12% | 41.90 | 42.89 | 101111 | 42811.24 | 0.18% |
| 2025-05-13 | 42.59 | 42.05 | -0.49 | -1.15% | 41.95 | 42.67 | 95727 | 40339.01 | 0.17% |
| 2025-05-12 | 42.57 | 42.54 | 0.14 | 0.33% | 42.41 | 43.09 | 82593 | 35284.33 | 0.15% |
| 2025-05-09 | 42.62 | 42.40 | -0.21 | -0.49% | 42.34 | 42.78 | 70200 | 29843.76 | 0.13% |
| 2025-05-08 | 43.00 | 42.61 | -0.60 | -1.39% | 42.55 | 43.25 | 108498 | 46394.11 | 0.20% |
| 2025-05-07 | 42.67 | 43.21 | 1.43 | 3.42% | 42.28 | 43.23 | 163926 | 70182.30 | 0.29% |
| 2025-05-06 | 41.98 | 41.78 | -0.14 | -0.33% | 41.70 | 42.30 | 112744 | 47314.08 | 0.20% |
| 2025-04-30 | 42.19 | 41.92 | -0.54 | -1.27% | 41.92 | 42.89 | 83543 | 35402.98 | 0.15% |
| 2025-04-29 | 41.86 | 42.46 | 1.20 | 2.91% | 41.75 | 42.79 | 125703 | 53362.95 | 0.23% |
| 2025-04-28 | 41.98 | 41.26 | -0.74 | -1.76% | 41.26 | 42.17 | 74305 | 31005.98 | 0.13% |
| 2025-04-25 | 42.55 | 42.00 | -0.55 | -1.29% | 41.98 | 42.83 | 79047 | 33400.17 | 0.14% |
| 2025-04-24 | 41.90 | 42.55 | 0.73 | 1.75% | 41.82 | 42.75 | 90515 | 38497.58 | 0.16% |
| 2025-04-23 | 42.30 | 41.82 | -0.37 | -0.88% | 41.70 | 42.35 | 70792 | 29676.94 | 0.13% |
| 2025-04-22 | 42.16 | 42.19 | 0.03 | 0.07% | 42.04 | 42.50 | 66118 | 27976.98 | 0.12% |
| 2025-04-21 | 42.03 | 42.16 | 0.02 | 0.05% | 41.94 | 42.36 | 56772 | 23970.88 | 0.10% |
| 2025-04-18 | 43.05 | 42.14 | -1.29 | -2.97% | 42.10 | 43.30 | 106574 | 45232.50 | 0.19% |
| 2025-04-17 | 43.23 | 43.43 | 0.00 | 0.00% | 42.74 | 43.44 | 90450 | 39122.19 | 0.16% |
| 2025-04-16 | 43.10 | 43.43 | 0.67 | 1.57% | 42.51 | 43.51 | 135725 | 58234.64 | 0.24% |
| 2025-04-15 | 42.12 | 42.76 | 0.61 | 1.45% | 41.90 | 43.09 | 140551 | 59986.26 | 0.25% |
| 2025-04-14 | 42.02 | 42.15 | 0.11 | 0.26% | 41.80 | 42.68 | 121032 | 51220.21 | 0.22% |
| 2025-04-11 | 42.43 | 42.04 | -0.16 | -0.38% | 41.70 | 42.52 | 130331 | 54727.42 | 0.23% |
| 2025-04-10 | 42.50 | 42.20 | 0.01 | 0.02% | 41.40 | 42.52 | 197638 | 83015.52 | 0.36% |
| 2025-04-09 | 40.80 | 42.19 | 0.99 | 2.40% | 40.50 | 42.21 | 304518 | 126602.43 | 0.55% |
| 2025-04-08 | 39.20 | 41.20 | 1.90 | 4.83% | 38.80 | 41.33 | 335360 | 133738.81 | 0.60% |
| 2025-04-07 | 39.30 | 39.30 | -1.37 | -3.37% | 38.11 | 40.30 | 324675 | 128096.16 | 0.58% |
| 2025-04-03 | 40.16 | 40.67 | -0.17 | -0.42% | 40.11 | 40.87 | 116630 | 47258.80 | 0.21% |
| 2025-04-02 | 40.70 | 40.84 | 0.16 | 0.39% | 40.40 | 40.94 | 71698 | 29228.21 | 0.13% |
| 2025-04-01 | 40.58 | 40.68 | 0.10 | 0.25% | 40.34 | 40.89 | 71333 | 28971.56 | 0.13% |
| 2025-03-31 | 40.80 | 40.58 | -0.40 | -0.98% | 40.48 | 41.20 | 84352 | 34404.24 | 0.15% |
| 2025-03-28 | 41.33 | 40.98 | -0.35 | -0.85% | 40.85 | 41.57 | 73555 | 30244.85 | 0.13% |
| 2025-03-27 | 40.53 | 41.33 | 0.80 | 1.97% | 40.36 | 41.36 | 134607 | 55310.11 | 0.24% |
| 2025-03-26 | 40.49 | 40.53 | 0.05 | 0.12% | 40.22 | 40.68 | 73173 | 29608.88 | 0.13% |
| 2025-03-25 | 40.36 | 40.48 | 0.12 | 0.30% | 40.06 | 40.49 | 72981 | 29386.97 | 0.13% |
| 2025-03-24 | 40.08 | 40.36 | 0.28 | 0.70% | 39.95 | 40.38 | 102327 | 41095.74 | 0.18% |
| 2025-03-21 | 40.71 | 40.08 | -0.71 | -1.74% | 40.08 | 40.98 | 145836 | 58857.47 | 0.26% |
| 2025-03-20 | 41.43 | 40.79 | -0.66 | -1.59% | 40.70 | 41.43 | 103283 | 42223.32 | 0.19% |
| 2025-03-19 | 41.45 | 41.45 | 0.00 | 0.00% | 41.27 | 41.73 | 78261 | 32425.64 | 0.14% |
| 2025-03-18 | 42.05 | 41.45 | -0.61 | -1.45% | 41.40 | 42.23 | 105695 | 44062.43 | 0.19% |
| 2025-03-17 | 42.32 | 42.06 | 0.47 | 1.13% | 41.80 | 42.68 | 171837 | 72540.45 | 0.31% |
| 2025-03-14 | 40.57 | 41.59 | 1.41 | 3.51% | 40.35 | 41.99 | 270273 | 111748.03 | 0.49% |
| 2025-03-13 | 40.21 | 40.18 | -0.02 | -0.05% | 40.12 | 40.46 | 87207 | 35120.00 | 0.16% |
| 2025-03-12 | 40.88 | 40.20 | -0.72 | -1.76% | 40.20 | 40.91 | 123193 | 49678.75 | 0.22% |
| 2025-03-11 | 40.09 | 40.92 | 0.57 | 1.41% | 40.05 | 40.92 | 101502 | 41072.91 | 0.18% |
| 2025-03-10 | 40.80 | 40.35 | -0.65 | -1.59% | 40.15 | 40.96 | 106148 | 42865.90 | 0.19% |
| 2025-03-07 | 41.15 | 41.00 | -0.13 | -0.32% | 40.54 | 41.33 | 82541 | 33772.76 | 0.15% |
| 2025-03-06 | 40.45 | 41.13 | 0.77 | 1.91% | 40.35 | 41.30 | 118582 | 48387.66 | 0.21% |
| 2025-03-05 | 40.47 | 40.36 | -0.10 | -0.25% | 40.06 | 40.64 | 82701 | 33286.79 | 0.15% |
| 2025-03-04 | 40.21 | 40.46 | -0.04 | -0.10% | 40.20 | 40.74 | 83651 | 33893.65 | 0.15% |
| 2025-03-03 | 41.11 | 40.50 | -0.61 | -1.48% | 40.40 | 41.73 | 132290 | 54124.15 | 0.24% |
| 2025-02-28 | 41.24 | 41.11 | -0.11 | -0.27% | 41.03 | 42.10 | 175155 | 72853.84 | 0.31% |
| 2025-02-27 | 40.44 | 41.22 | 0.78 | 1.93% | 40.24 | 41.37 | 151386 | 61869.99 | 0.27% |
| 2025-02-26 | 40.56 | 40.44 | -0.12 | -0.30% | 40.09 | 40.69 | 89424 | 36063.92 | 0.16% |
| 2025-02-25 | 41.00 | 40.56 | -0.84 | -2.03% | 40.50 | 41.18 | 90124 | 36745.45 | 0.16% |
| 2025-02-24 | 41.50 | 41.40 | -0.06 | -0.14% | 41.20 | 42.35 | 123307 | 51418.36 | 0.22% |
| 2025-02-21 | 41.20 | 41.46 | 0.33 | 0.80% | 41.04 | 41.97 | 118130 | 49007.09 | 0.21% |
| 2025-02-20 | 40.85 | 41.13 | 0.18 | 0.44% | 40.72 | 41.35 | 59034 | 24270.71 | 0.11% |
| 2025-02-19 | 40.75 | 40.95 | 0.10 | 0.24% | 40.54 | 41.14 | 76612 | 31308.03 | 0.14% |
| 2025-02-18 | 41.18 | 40.85 | -0.38 | -0.92% | 40.68 | 41.45 | 92009 | 37746.93 | 0.17% |
| 2025-02-17 | 41.26 | 41.23 | -0.01 | -0.02% | 41.00 | 41.66 | 91154 | 37664.20 | 0.16% |
| 2025-02-14 | 40.92 | 41.24 | 0.18 | 0.44% | 40.86 | 41.44 | 92725 | 38183.87 | 0.17% |
| 2025-02-13 | 41.18 | 41.06 | -0.14 | -0.34% | 40.90 | 41.49 | 110027 | 45338.97 | 0.20% |
| 2025-02-12 | 40.61 | 41.20 | 0.38 | 0.93% | 40.46 | 41.35 | 81039 | 33052.38 | 0.15% |
| 2025-02-11 | 41.77 | 40.82 | -0.94 | -2.25% | 40.73 | 42.00 | 94760 | 38895.62 | 0.17% |
| 2025-02-10 | 41.86 | 41.76 | -0.09 | -0.22% | 41.40 | 42.08 | 66660 | 27791.40 | 0.12% |
| 2025-02-07 | 40.92 | 41.85 | 0.86 | 2.10% | 40.55 | 42.20 | 98425 | 40969.57 | 0.18% |
| 2025-02-06 | 40.52 | 40.99 | 0.48 | 1.18% | 40.43 | 41.18 | 69657 | 28456.18 | 0.13% |
| 2025-02-05 | 40.80 | 40.51 | -0.48 | -1.17% | 40.02 | 40.97 | 98631 | 39867.27 | 0.18% |
| 2025-01-27 | 41.06 | 40.99 | -0.06 | -0.15% | 40.99 | 41.42 | 70416 | 28971.74 | 0.13% |
| 2025-01-24 | 41.00 | 41.05 | -0.12 | -0.29% | 40.96 | 41.56 | 79770 | 32910.11 | 0.14% |
| 2025-01-23 | 41.53 | 41.17 | 0.07 | 0.17% | 40.90 | 41.95 | 86293 | 35711.71 | 0.16% |
| 2025-01-22 | 42.29 | 41.10 | -1.24 | -2.93% | 41.05 | 42.31 | 102046 | 42194.43 | 0.18% |
| 2025-01-21 | 42.24 | 42.34 | 0.22 | 0.52% | 41.81 | 42.74 | 61145 | 25859.54 | 0.11% |
| 2025-01-20 | 42.99 | 42.12 | -0.29 | -0.68% | 42.02 | 43.00 | 61069 | 25955.40 | 0.11% |
| 2025-01-17 | 41.93 | 42.41 | 0.51 | 1.22% | 41.70 | 42.65 | 65545 | 27756.92 | 0.12% |
| 2025-01-16 | 42.65 | 41.90 | -0.56 | -1.32% | 41.70 | 43.06 | 77813 | 32851.64 | 0.14% |
| 2025-01-15 | 43.00 | 42.46 | -0.53 | -1.23% | 42.32 | 43.15 | 62041 | 26384.27 | 0.11% |
| 2025-01-14 | 42.30 | 42.99 | 0.71 | 1.68% | 41.92 | 43.18 | 91960 | 39293.45 | 0.17% |
| 2025-01-13 | 41.69 | 42.28 | 0.28 | 0.67% | 41.60 | 42.58 | 67584 | 28569.97 | 0.12% |
海天味业(603288)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。
