| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 35.57 | 35.87 | 0.30 | 0.84% | 35.44 | 35.92 | 137767 | 49150.04 | 0.25% |
| 2026-02-02 | 35.30 | 35.57 | 0.27 | 0.76% | 35.28 | 36.10 | 175864 | 62793.32 | 0.32% |
| 2026-01-30 | 36.29 | 35.30 | -1.10 | -3.02% | 35.27 | 36.29 | 257497 | 91606.80 | 0.46% |
| 2026-01-29 | 34.85 | 36.40 | 1.43 | 4.09% | 34.83 | 36.40 | 384247 | 137088.55 | 0.69% |
| 2026-01-28 | 35.44 | 34.97 | -0.44 | -1.24% | 34.88 | 35.50 | 236135 | 82855.38 | 0.42% |
| 2026-01-27 | 35.67 | 35.41 | -0.27 | -0.76% | 35.41 | 35.80 | 152193 | 54108.50 | 0.27% |
| 2026-01-26 | 35.83 | 35.68 | -0.16 | -0.45% | 35.41 | 35.94 | 235636 | 84013.11 | 0.42% |
| 2026-01-23 | 36.27 | 35.84 | -0.30 | -0.83% | 35.81 | 36.29 | 249091 | 89744.74 | 0.45% |
| 2026-01-22 | 36.55 | 36.14 | -0.36 | -0.99% | 36.12 | 36.67 | 204139 | 74137.22 | 0.37% |
| 2026-01-21 | 36.88 | 36.50 | -0.38 | -1.03% | 36.49 | 36.88 | 142990 | 52399.88 | 0.26% |
| 2026-01-20 | 36.88 | 36.88 | 0.02 | 0.05% | 36.81 | 37.15 | 115335 | 42600.51 | 0.21% |
| 2026-01-19 | 36.80 | 36.86 | -0.13 | -0.35% | 36.72 | 36.99 | 111629 | 41148.38 | 0.20% |
| 2026-01-16 | 37.70 | 36.99 | -0.60 | -1.60% | 36.70 | 37.74 | 181496 | 67365.75 | 0.33% |
| 2026-01-15 | 37.70 | 37.59 | -0.20 | -0.53% | 37.47 | 38.00 | 120560 | 45428.94 | 0.22% |
| 2026-01-14 | 38.15 | 37.79 | -0.39 | -1.02% | 37.66 | 38.33 | 185718 | 70544.42 | 0.33% |
| 2026-01-13 | 38.67 | 38.18 | -0.14 | -0.37% | 38.12 | 38.68 | 143945 | 55157.32 | 0.26% |
| 2026-01-12 | 37.89 | 38.32 | 0.43 | 1.13% | 37.80 | 38.56 | 176894 | 67718.62 | 0.32% |
| 2026-01-09 | 38.12 | 37.89 | -0.13 | -0.34% | 37.72 | 38.27 | 105052 | 39836.02 | 0.19% |
| 2026-01-08 | 38.08 | 38.02 | -0.17 | -0.45% | 37.77 | 38.10 | 96405 | 36550.86 | 0.17% |
| 2026-01-07 | 38.35 | 38.19 | -0.19 | -0.50% | 38.14 | 38.64 | 121553 | 46548.08 | 0.22% |
| 2026-01-06 | 37.99 | 38.38 | 0.45 | 1.19% | 37.76 | 38.45 | 168749 | 64435.16 | 0.30% |
| 2026-01-05 | 37.19 | 37.93 | 0.91 | 2.46% | 37.01 | 38.05 | 213831 | 80508.33 | 0.38% |
| 2025-12-31 | 37.24 | 37.02 | -0.26 | -0.70% | 36.98 | 37.31 | 98829 | 36646.23 | 0.18% |
| 2025-12-30 | 37.22 | 37.28 | 0.06 | 0.16% | 37.15 | 37.60 | 81904 | 30574.09 | 0.15% |
| 2025-12-29 | 37.42 | 37.22 | -0.20 | -0.53% | 37.20 | 37.48 | 89922 | 33559.27 | 0.16% |
| 2025-12-26 | 37.37 | 37.42 | 0.02 | 0.05% | 37.27 | 37.52 | 76766 | 28721.57 | 0.14% |
| 2025-12-25 | 37.34 | 37.40 | 0.05 | 0.13% | 37.16 | 37.41 | 105239 | 39238.86 | 0.19% |
| 2025-12-24 | 37.75 | 37.35 | -0.43 | -1.14% | 37.35 | 37.78 | 109467 | 41014.95 | 0.20% |
| 2025-12-23 | 37.85 | 37.78 | -0.07 | -0.18% | 37.61 | 37.92 | 110055 | 41583.70 | 0.20% |
| 2025-12-22 | 37.78 | 37.85 | 0.07 | 0.19% | 37.43 | 37.95 | 151009 | 56920.88 | 0.27% |
| 2025-12-19 | 37.51 | 37.78 | 0.77 | 2.08% | 37.18 | 37.86 | 219411 | 82413.40 | 0.39% |
| 2025-12-18 | 37.12 | 37.01 | -0.02 | -0.05% | 36.90 | 37.15 | 76274 | 28225.68 | 0.14% |
| 2025-12-17 | 36.79 | 37.03 | 0.29 | 0.79% | 36.47 | 37.09 | 129172 | 47637.50 | 0.23% |
| 2025-12-16 | 36.55 | 36.74 | 0.23 | 0.63% | 36.51 | 36.82 | 98345 | 36035.05 | 0.18% |
| 2025-12-15 | 36.45 | 36.51 | 0.02 | 0.05% | 36.39 | 36.85 | 99738 | 36584.72 | 0.18% |
| 2025-12-12 | 36.35 | 36.49 | 0.15 | 0.41% | 35.94 | 36.49 | 107213 | 38876.51 | 0.19% |
| 2025-12-11 | 36.41 | 36.34 | -0.08 | -0.22% | 36.11 | 36.41 | 72616 | 26289.00 | 0.13% |
| 2025-12-10 | 36.48 | 36.42 | -0.05 | -0.14% | 36.16 | 36.70 | 80068 | 29123.62 | 0.14% |
| 2025-12-09 | 36.50 | 36.47 | -0.04 | -0.11% | 36.33 | 36.71 | 65716 | 23976.81 | 0.12% |
| 2025-12-08 | 36.51 | 36.51 | 0.00 | 0.00% | 36.45 | 36.68 | 81911 | 29958.19 | 0.15% |
| 2025-12-05 | 36.22 | 36.51 | 0.29 | 0.80% | 36.08 | 36.55 | 69389 | 25208.05 | 0.12% |
| 2025-12-04 | 36.50 | 36.22 | -0.19 | -0.52% | 36.10 | 36.59 | 85342 | 30929.24 | 0.15% |
| 2025-12-03 | 36.82 | 36.41 | -0.46 | -1.25% | 36.40 | 36.85 | 94426 | 34539.44 | 0.17% |
| 2025-12-02 | 37.13 | 36.87 | -0.29 | -0.78% | 36.81 | 37.15 | 66069 | 24370.16 | 0.12% |
| 2025-12-01 | 36.96 | 37.16 | 0.20 | 0.54% | 36.92 | 37.33 | 83705 | 31023.39 | 0.15% |
| 2025-11-28 | 36.97 | 36.96 | -0.03 | -0.08% | 36.74 | 37.05 | 68926 | 25446.56 | 0.12% |
| 2025-11-27 | 36.84 | 36.99 | 0.16 | 0.43% | 36.56 | 37.08 | 101806 | 37537.02 | 0.18% |
| 2025-11-26 | 37.00 | 36.83 | -0.27 | -0.73% | 36.78 | 37.12 | 105459 | 38868.87 | 0.19% |
| 2025-11-25 | 36.94 | 37.10 | 0.22 | 0.60% | 36.73 | 37.12 | 116655 | 43105.77 | 0.21% |
| 2025-11-24 | 37.38 | 36.88 | -0.41 | -1.10% | 36.85 | 37.46 | 162359 | 60095.83 | 0.29% |
| 2025-11-21 | 37.70 | 37.29 | -0.46 | -1.22% | 37.00 | 37.79 | 133062 | 49786.00 | 0.24% |
| 2025-11-20 | 37.94 | 37.75 | -0.05 | -0.13% | 37.71 | 38.10 | 83496 | 31617.00 | 0.15% |
| 2025-11-19 | 38.05 | 37.80 | -0.17 | -0.45% | 37.76 | 38.10 | 71155 | 26959.27 | 0.13% |
| 2025-11-18 | 38.15 | 37.97 | -0.22 | -0.58% | 37.87 | 38.37 | 110976 | 42286.15 | 0.20% |
| 2025-11-17 | 38.42 | 38.19 | -0.23 | -0.60% | 37.80 | 38.43 | 136898 | 52123.76 | 0.25% |
| 2025-11-14 | 38.50 | 38.42 | -0.18 | -0.47% | 38.38 | 39.17 | 181026 | 70181.65 | 0.33% |
| 2025-11-13 | 38.46 | 38.60 | 0.14 | 0.36% | 38.15 | 38.64 | 160393 | 61566.77 | 0.29% |
| 2025-11-12 | 38.65 | 38.46 | -0.16 | -0.41% | 38.34 | 38.75 | 135794 | 52362.09 | 0.24% |
| 2025-11-11 | 38.65 | 38.62 | -0.03 | -0.08% | 38.32 | 38.72 | 149037 | 57427.04 | 0.27% |
| 2025-11-10 | 37.97 | 38.65 | 0.68 | 1.79% | 37.81 | 38.74 | 259160 | 99568.09 | 0.47% |
| 2025-11-07 | 37.65 | 37.97 | 0.26 | 0.69% | 37.50 | 38.04 | 126907 | 47991.42 | 0.23% |
| 2025-11-06 | 37.67 | 37.71 | 0.02 | 0.05% | 37.61 | 37.87 | 93338 | 35233.74 | 0.17% |
| 2025-11-05 | 37.60 | 37.69 | -0.06 | -0.16% | 37.31 | 37.69 | 133021 | 49895.14 | 0.24% |
| 2025-11-04 | 38.15 | 37.75 | -0.40 | -1.05% | 37.66 | 38.15 | 162546 | 61549.98 | 0.29% |
| 2025-11-03 | 38.12 | 38.15 | 0.04 | 0.10% | 37.96 | 38.24 | 132841 | 50590.41 | 0.24% |
| 2025-10-31 | 37.90 | 38.11 | 0.13 | 0.34% | 37.77 | 38.19 | 168176 | 63994.51 | 0.30% |
| 2025-10-30 | 38.52 | 37.98 | -0.46 | -1.20% | 37.90 | 38.54 | 246604 | 93876.80 | 0.44% |
| 2025-10-29 | 38.48 | 38.44 | 0.04 | 0.10% | 38.10 | 38.50 | 136656 | 52309.02 | 0.25% |
| 2025-10-28 | 38.72 | 38.40 | -0.31 | -0.80% | 38.31 | 38.73 | 159266 | 61241.55 | 0.29% |
| 2025-10-27 | 38.62 | 38.71 | 0.11 | 0.28% | 38.51 | 38.79 | 130544 | 50447.66 | 0.23% |
| 2025-10-24 | 38.65 | 38.60 | -0.03 | -0.08% | 38.50 | 38.87 | 90422 | 34936.58 | 0.16% |
| 2025-10-23 | 38.60 | 38.63 | -0.02 | -0.05% | 38.45 | 38.70 | 87037 | 33566.17 | 0.16% |
| 2025-10-22 | 38.95 | 38.65 | -0.30 | -0.77% | 38.63 | 38.95 | 93894 | 36369.73 | 0.17% |
| 2025-10-21 | 38.90 | 38.95 | 0.01 | 0.03% | 38.88 | 39.11 | 80608 | 31415.36 | 0.14% |
| 2025-10-20 | 39.31 | 38.94 | -0.14 | -0.36% | 38.80 | 39.36 | 103459 | 40348.33 | 0.19% |
| 2025-10-17 | 39.69 | 39.08 | -0.69 | -1.73% | 39.08 | 39.97 | 117998 | 46596.09 | 0.21% |
| 2025-10-16 | 39.49 | 39.77 | 0.28 | 0.71% | 39.37 | 39.88 | 114908 | 45557.78 | 0.21% |
| 2025-10-15 | 39.35 | 39.49 | 0.39 | 1.00% | 39.05 | 39.68 | 168483 | 66432.70 | 0.30% |
| 2025-10-14 | 38.92 | 39.10 | 0.20 | 0.51% | 38.80 | 39.48 | 138231 | 54028.74 | 0.25% |
| 2025-10-13 | 38.68 | 38.90 | -0.38 | -0.97% | 38.50 | 39.10 | 152734 | 59343.92 | 0.27% |
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。
