| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 39.21 | 39.28 | -0.06 | -0.15% | 39.04 | 39.84 | 175915 | 69396.29 | 0.32% |
| 2025-10-09 | 38.88 | 39.34 | 0.38 | 0.98% | 38.30 | 39.38 | 166840 | 64810.59 | 0.30% |
| 2025-09-30 | 38.90 | 38.96 | 0.08 | 0.21% | 38.61 | 39.05 | 122047 | 47459.29 | 0.22% |
| 2025-09-29 | 39.20 | 38.88 | 0.08 | 0.21% | 38.46 | 39.20 | 172909 | 66981.06 | 0.31% |
| 2025-09-26 | 38.59 | 38.80 | 0.20 | 0.52% | 38.38 | 39.00 | 135012 | 52243.64 | 0.24% |
| 2025-09-25 | 38.79 | 38.60 | -0.20 | -0.52% | 38.60 | 38.88 | 124627 | 48216.89 | 0.22% |
| 2025-09-24 | 39.00 | 38.80 | -0.24 | -0.61% | 38.72 | 39.31 | 136891 | 53225.98 | 0.25% |
| 2025-09-23 | 39.74 | 39.30 | -0.21 | -0.53% | 39.02 | 40.09 | 152078 | 60055.48 | 0.27% |
| 2025-09-22 | 39.81 | 39.51 | -0.29 | -0.73% | 39.51 | 40.24 | 106110 | 42201.77 | 0.19% |
| 2025-09-19 | 39.70 | 39.80 | 0.01 | 0.03% | 39.58 | 40.05 | 109460 | 43622.68 | 0.20% |
| 2025-09-18 | 40.28 | 39.79 | -0.50 | -1.24% | 39.60 | 40.36 | 171630 | 68682.66 | 0.31% |
| 2025-09-17 | 40.34 | 40.29 | -0.04 | -0.10% | 40.06 | 40.66 | 103621 | 41727.56 | 0.19% |
| 2025-09-16 | 40.85 | 40.33 | -0.51 | -1.25% | 40.25 | 40.96 | 136246 | 55224.45 | 0.25% |
| 2025-09-15 | 40.52 | 40.84 | 0.19 | 0.47% | 40.40 | 41.02 | 141885 | 57865.48 | 0.26% |
| 2025-09-12 | 41.29 | 40.65 | -0.64 | -1.55% | 40.62 | 41.57 | 165951 | 67975.28 | 0.30% |
| 2025-09-11 | 40.88 | 41.29 | 0.34 | 0.83% | 40.56 | 41.29 | 164131 | 67058.97 | 0.30% |
| 2025-09-10 | 41.33 | 40.95 | -0.38 | -0.92% | 40.95 | 41.40 | 128844 | 53008.59 | 0.23% |
| 2025-09-09 | 41.30 | 41.33 | 0.16 | 0.39% | 41.02 | 41.59 | 165874 | 68491.11 | 0.30% |
| 2025-09-08 | 40.44 | 41.17 | 0.73 | 1.81% | 40.32 | 41.45 | 251296 | 103038.39 | 0.45% |
| 2025-09-05 | 40.42 | 40.44 | 0.02 | 0.05% | 40.03 | 40.52 | 181614 | 73076.52 | 0.33% |
| 2025-09-04 | 40.18 | 40.42 | 0.24 | 0.60% | 39.82 | 40.53 | 236789 | 94919.43 | 0.43% |
| 2025-09-03 | 41.20 | 40.18 | -0.76 | -1.86% | 40.08 | 41.45 | 193352 | 78314.09 | 0.35% |
| 2025-09-02 | 41.19 | 40.94 | -0.28 | -0.68% | 40.75 | 41.60 | 206067 | 84696.55 | 0.37% |
| 2025-09-01 | 41.40 | 41.22 | -0.22 | -0.53% | 41.07 | 42.15 | 263204 | 109351.84 | 0.47% |
| 2025-08-29 | 40.72 | 41.44 | 1.36 | 3.39% | 40.71 | 41.69 | 343632 | 141951.23 | 0.62% |
| 2025-08-28 | 40.30 | 40.08 | -0.32 | -0.79% | 39.50 | 40.55 | 242379 | 97103.91 | 0.44% |
| 2025-08-27 | 41.00 | 40.40 | -0.67 | -1.63% | 40.38 | 41.24 | 268396 | 109549.76 | 0.48% |
| 2025-08-26 | 41.12 | 41.07 | -0.03 | -0.07% | 40.86 | 41.66 | 265880 | 109765.15 | 0.48% |
| 2025-08-25 | 39.95 | 41.10 | 1.25 | 3.14% | 39.94 | 41.14 | 325819 | 132710.33 | 0.59% |
| 2025-08-22 | 39.76 | 39.85 | 0.10 | 0.25% | 39.57 | 39.85 | 183835 | 72992.49 | 0.33% |
| 2025-08-21 | 39.50 | 39.75 | 0.26 | 0.66% | 39.39 | 39.86 | 189807 | 75351.50 | 0.34% |
| 2025-08-20 | 39.01 | 39.49 | 0.23 | 0.59% | 38.91 | 39.49 | 183097 | 72040.48 | 0.33% |
| 2025-08-19 | 39.32 | 39.26 | -0.06 | -0.15% | 39.20 | 39.50 | 183226 | 72074.91 | 0.33% |
| 2025-08-18 | 39.00 | 39.32 | 0.43 | 1.11% | 38.99 | 39.50 | 247154 | 97048.48 | 0.44% |
| 2025-08-15 | 38.72 | 38.89 | 0.12 | 0.31% | 38.48 | 39.02 | 170091 | 65959.90 | 0.31% |
| 2025-08-14 | 38.58 | 38.77 | 0.18 | 0.47% | 38.56 | 39.25 | 248497 | 96753.16 | 0.45% |
| 2025-08-13 | 38.57 | 38.59 | 0.03 | 0.08% | 38.51 | 38.77 | 140543 | 54269.27 | 0.25% |
| 2025-08-12 | 38.49 | 38.56 | 0.07 | 0.18% | 38.43 | 38.75 | 141022 | 54437.29 | 0.25% |
| 2025-08-11 | 38.26 | 38.49 | 0.23 | 0.60% | 38.20 | 38.59 | 131076 | 50366.73 | 0.24% |
| 2025-08-08 | 38.35 | 38.26 | -0.09 | -0.23% | 38.21 | 38.41 | 78672 | 30108.88 | 0.14% |
| 2025-08-07 | 38.21 | 38.35 | 0.00 | 0.00% | 38.15 | 38.37 | 102369 | 39177.74 | 0.18% |
| 2025-08-06 | 38.41 | 38.35 | -0.05 | -0.13% | 38.12 | 38.43 | 91346 | 34985.52 | 0.16% |
| 2025-08-05 | 38.28 | 38.40 | 0.14 | 0.37% | 38.22 | 38.56 | 106020 | 40661.53 | 0.19% |
| 2025-08-04 | 37.92 | 38.26 | 0.17 | 0.45% | 37.90 | 38.28 | 118987 | 45295.70 | 0.21% |
| 2025-08-01 | 38.35 | 38.09 | -0.26 | -0.68% | 38.00 | 38.44 | 170100 | 64951.83 | 0.31% |
| 2025-07-31 | 39.21 | 38.35 | -0.85 | -2.17% | 38.28 | 39.22 | 240239 | 92659.22 | 0.43% |
| 2025-07-30 | 38.88 | 39.20 | 0.33 | 0.85% | 38.69 | 39.40 | 204556 | 80098.04 | 0.37% |
| 2025-07-29 | 39.00 | 38.87 | -0.18 | -0.46% | 38.74 | 39.20 | 148694 | 57842.28 | 0.27% |
| 2025-07-28 | 39.18 | 39.05 | -0.27 | -0.69% | 38.98 | 39.33 | 172940 | 67635.31 | 0.31% |
| 2025-07-25 | 39.85 | 39.32 | -0.59 | -1.48% | 39.18 | 39.91 | 224616 | 88722.39 | 0.40% |
| 2025-07-24 | 39.42 | 39.91 | 0.48 | 1.22% | 39.25 | 39.95 | 199675 | 79170.11 | 0.36% |
| 2025-07-23 | 39.56 | 39.43 | -0.07 | -0.18% | 39.38 | 39.85 | 216323 | 85630.84 | 0.39% |
| 2025-07-22 | 38.86 | 39.50 | 0.60 | 1.54% | 38.84 | 39.50 | 253465 | 99380.09 | 0.46% |
| 2025-07-21 | 38.80 | 38.90 | 0.10 | 0.26% | 38.73 | 38.93 | 147053 | 57085.32 | 0.26% |
| 2025-07-18 | 38.65 | 38.80 | 0.28 | 0.73% | 38.55 | 38.87 | 175767 | 68086.71 | 0.32% |
| 2025-07-17 | 38.39 | 38.52 | 0.14 | 0.36% | 38.38 | 38.71 | 116139 | 44689.30 | 0.21% |
| 2025-07-16 | 38.39 | 38.38 | -0.01 | -0.03% | 38.31 | 38.57 | 95604 | 36701.81 | 0.17% |
| 2025-07-15 | 38.41 | 38.39 | -0.13 | -0.34% | 38.20 | 38.59 | 109174 | 41894.25 | 0.20% |
| 2025-07-14 | 38.69 | 38.52 | -0.17 | -0.44% | 38.50 | 38.81 | 162820 | 62897.43 | 0.29% |
| 2025-07-11 | 38.72 | 38.69 | 0.00 | 0.00% | 38.69 | 39.20 | 246747 | 96145.81 | 0.44% |
| 2025-07-10 | 38.62 | 38.69 | 0.09 | 0.23% | 38.57 | 38.89 | 118342 | 45791.70 | 0.21% |
| 2025-07-09 | 38.90 | 38.60 | -0.28 | -0.72% | 38.60 | 39.20 | 139575 | 54354.02 | 0.25% |
| 2025-07-08 | 38.56 | 38.88 | 0.28 | 0.73% | 38.55 | 38.95 | 87015 | 33774.71 | 0.16% |
| 2025-07-07 | 38.80 | 38.60 | -0.26 | -0.67% | 38.55 | 38.88 | 86963 | 33631.66 | 0.16% |
| 2025-07-04 | 38.90 | 38.86 | -0.06 | -0.15% | 38.71 | 39.05 | 101304 | 39353.04 | 0.18% |
| 2025-07-03 | 38.86 | 38.92 | 0.02 | 0.05% | 38.78 | 39.04 | 81844 | 31833.48 | 0.15% |
| 2025-07-02 | 39.15 | 38.90 | -0.20 | -0.51% | 38.85 | 39.30 | 96136 | 37471.03 | 0.17% |
| 2025-07-01 | 38.93 | 39.10 | 0.19 | 0.49% | 38.77 | 39.26 | 94776 | 37008.33 | 0.17% |
| 2025-06-30 | 38.74 | 38.91 | 0.15 | 0.39% | 38.65 | 38.99 | 101688 | 39491.04 | 0.18% |
| 2025-06-27 | 38.95 | 38.76 | -0.19 | -0.49% | 38.71 | 39.01 | 119979 | 46603.77 | 0.22% |
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。
