| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.32 | 9.97 | -0.43 | -4.13% | 9.93 | 10.35 | 2019557 | 204180.88 | 10.15% |
| 2025-05-22 | 10.54 | 10.40 | -0.07 | -0.67% | 10.40 | 10.64 | 1171136 | 123050.60 | 5.88% |
| 2025-05-21 | 10.72 | 10.47 | -0.38 | -3.50% | 10.40 | 10.75 | 1479766 | 155385.59 | 7.44% |
| 2025-05-20 | 10.66 | 10.85 | 0.10 | 0.93% | 10.53 | 10.94 | 1488964 | 160264.19 | 7.48% |
| 2025-05-19 | 11.04 | 10.75 | -0.45 | -4.02% | 10.52 | 11.04 | 1987288 | 213117.59 | 9.99% |
| 2025-05-16 | 11.07 | 11.20 | -0.10 | -0.88% | 11.01 | 11.29 | 1844958 | 205448.45 | 9.27% |
| 2025-05-15 | 11.90 | 11.30 | -0.70 | -5.83% | 11.22 | 11.90 | 2617556 | 300138.59 | 13.15% |
| 2025-05-14 | 11.72 | 12.00 | 0.29 | 2.48% | 11.59 | 12.03 | 2873734 | 342202.88 | 14.44% |
| 2025-05-13 | 11.86 | 11.71 | -0.03 | -0.26% | 11.58 | 12.00 | 1974566 | 232907.86 | 9.92% |
| 2025-05-12 | 11.65 | 11.74 | 0.27 | 2.35% | 11.45 | 11.77 | 1863190 | 216484.97 | 9.36% |
| 2025-05-09 | 11.91 | 11.47 | -0.59 | -4.89% | 11.46 | 12.16 | 2573625 | 303033.88 | 12.93% |
| 2025-05-08 | 11.90 | 12.06 | 0.06 | 0.50% | 11.69 | 12.15 | 3200209 | 380073.97 | 16.08% |
| 2025-05-07 | 12.77 | 12.00 | -0.38 | -3.07% | 11.76 | 12.88 | 4655189 | 566721.06 | 23.39% |
| 2025-05-06 | 11.50 | 12.38 | 1.13 | 10.04% | 11.38 | 12.38 | 2916293 | 349901.38 | 14.65% |
| 2025-04-30 | 10.90 | 11.25 | 0.46 | 4.26% | 10.62 | 11.45 | 2933766 | 327122.62 | 14.74% |
| 2025-04-29 | 10.60 | 10.79 | 0.16 | 1.51% | 10.59 | 11.16 | 2138023 | 232377.31 | 10.74% |
| 2025-04-28 | 10.90 | 10.63 | -0.14 | -1.30% | 10.59 | 11.08 | 2657425 | 287553.59 | 13.35% |
| 2025-04-25 | 10.35 | 10.77 | 0.42 | 4.06% | 10.30 | 11.07 | 2929277 | 314185.00 | 14.72% |
| 2025-04-24 | 10.66 | 10.35 | -0.41 | -3.81% | 10.28 | 10.70 | 1798868 | 187938.80 | 9.04% |
| 2025-04-23 | 10.54 | 10.76 | 0.39 | 3.76% | 10.40 | 10.99 | 2555723 | 273107.84 | 12.84% |
| 2025-04-22 | 10.56 | 10.37 | -0.29 | -2.72% | 10.30 | 10.73 | 2198656 | 229911.14 | 11.05% |
| 2025-04-21 | 9.98 | 10.66 | 0.58 | 5.75% | 9.90 | 10.78 | 3309356 | 343955.66 | 16.63% |
| 2025-04-18 | 9.48 | 10.08 | 0.57 | 5.99% | 9.48 | 10.46 | 3443841 | 349492.94 | 17.30% |
| 2025-04-17 | 9.67 | 9.51 | -0.06 | -0.63% | 9.50 | 9.86 | 1384799 | 133854.16 | 6.96% |
| 2025-04-16 | 10.02 | 9.57 | -0.61 | -5.99% | 9.48 | 10.17 | 2060922 | 201613.05 | 10.36% |
| 2025-04-15 | 10.15 | 10.18 | 0.09 | 0.89% | 9.98 | 10.46 | 2233982 | 227826.56 | 11.22% |
| 2025-04-14 | 10.00 | 10.09 | 0.24 | 2.44% | 9.80 | 10.27 | 2288906 | 229910.41 | 11.50% |
| 2025-04-11 | 9.60 | 9.85 | 0.00 | 0.00% | 9.51 | 10.06 | 2177846 | 212987.53 | 10.94% |
| 2025-04-10 | 9.55 | 9.85 | 0.42 | 4.45% | 9.50 | 10.19 | 3020816 | 298810.16 | 15.18% |
| 2025-04-09 | 8.69 | 9.43 | 0.34 | 3.74% | 8.30 | 9.87 | 3312331 | 301701.25 | 16.64% |
| 2025-04-08 | 9.85 | 9.09 | -0.90 | -9.01% | 8.99 | 9.99 | 3366888 | 311400.31 | 16.92% |
| 2025-04-07 | 10.20 | 9.99 | -1.11 | -10.00% | 9.99 | 10.40 | 1994208 | 200707.69 | 10.02% |
| 2025-04-03 | 10.38 | 11.10 | 0.54 | 5.11% | 10.38 | 11.62 | 4134887 | 460369.09 | 20.78% |
| 2025-04-02 | 10.15 | 10.56 | 0.45 | 4.45% | 10.15 | 10.97 | 3037083 | 323111.66 | 15.26% |
| 2025-04-01 | 10.49 | 10.11 | -0.57 | -5.34% | 10.08 | 10.58 | 2434866 | 250794.75 | 12.34% |
| 2025-03-31 | 9.90 | 10.68 | 0.67 | 6.69% | 9.60 | 10.80 | 3561338 | 367282.91 | 18.05% |
| 2025-03-28 | 9.98 | 10.01 | 0.02 | 0.20% | 9.98 | 10.40 | 1874569 | 190068.97 | 9.50% |
| 2025-03-27 | 10.41 | 9.99 | -0.27 | -2.63% | 9.96 | 10.41 | 1463450 | 148534.12 | 7.42% |
| 2025-03-26 | 10.06 | 10.26 | 0.08 | 0.79% | 10.06 | 10.47 | 1594211 | 163389.16 | 8.08% |
| 2025-03-25 | 10.92 | 10.18 | -0.82 | -7.45% | 10.12 | 11.05 | 2553138 | 266725.56 | 12.94% |
| 2025-03-24 | 10.75 | 11.00 | 0.30 | 2.80% | 10.75 | 11.36 | 3151460 | 348870.97 | 15.97% |
| 2025-03-21 | 11.50 | 10.70 | -0.79 | -6.88% | 10.70 | 11.50 | 2812461 | 309412.25 | 14.26% |
| 2025-03-20 | 11.61 | 11.49 | -0.37 | -3.12% | 11.41 | 12.10 | 3189481 | 373570.69 | 16.17% |
| 2025-03-19 | 11.50 | 11.86 | 0.30 | 2.60% | 11.49 | 12.20 | 3531622 | 422376.28 | 17.90% |
| 2025-03-18 | 11.83 | 11.56 | -0.34 | -2.86% | 11.43 | 12.25 | 3434600 | 405102.09 | 17.41% |
| 2025-03-17 | 12.18 | 11.90 | -0.26 | -2.14% | 11.90 | 12.60 | 3352634 | 411943.28 | 16.99% |
| 2025-03-14 | 11.70 | 12.16 | 0.24 | 2.01% | 11.51 | 12.43 | 3315332 | 398951.22 | 16.81% |
| 2025-03-13 | 12.42 | 11.92 | -0.51 | -4.10% | 11.70 | 12.70 | 3741780 | 453792.34 | 18.97% |
| 2025-03-12 | 12.51 | 12.43 | 0.21 | 1.72% | 11.98 | 13.29 | 5864880 | 733131.94 | 29.73% |
| 2025-03-11 | 11.80 | 12.22 | 0.67 | 5.80% | 11.80 | 12.60 | 5248785 | 638191.31 | 26.61% |
| 2025-03-10 | 12.03 | 11.55 | -1.28 | -9.98% | 11.55 | 12.09 | 4899698 | 570919.62 | 24.84% |
| 2025-03-07 | 12.30 | 12.83 | 1.17 | 10.03% | 12.16 | 12.83 | 8401745 | 1055605.88 | 42.59% |
| 2025-03-06 | 11.66 | 11.66 | 1.06 | 10.00% | 11.66 | 11.66 | 367637 | 42866.52 | 1.86% |
| 2025-03-05 | 10.60 | 10.60 | 0.96 | 9.96% | 10.60 | 10.60 | 287946 | 30522.27 | 1.46% |
| 2025-03-04 | 9.40 | 9.64 | 0.01 | 0.10% | 9.25 | 9.77 | 3039897 | 287524.75 | 15.41% |
| 2025-03-03 | 9.91 | 9.63 | -0.36 | -3.60% | 9.48 | 10.11 | 2905683 | 282782.72 | 14.73% |
| 2025-02-28 | 10.60 | 9.99 | -1.04 | -9.43% | 9.93 | 10.67 | 4568955 | 463028.19 | 23.16% |
| 2025-02-27 | 10.12 | 11.03 | 0.60 | 5.75% | 10.02 | 11.27 | 4827245 | 522740.59 | 24.47% |
| 2025-02-26 | 10.50 | 10.43 | 0.43 | 4.30% | 10.02 | 10.98 | 4408435 | 462622.25 | 22.35% |
| 2025-02-25 | 9.76 | 10.00 | -0.50 | -4.76% | 9.68 | 10.60 | 4140054 | 414221.22 | 20.99% |
| 2025-02-24 | 9.89 | 10.50 | 0.52 | 5.21% | 9.16 | 10.98 | 5901932 | 603527.38 | 29.92% |
| 2025-02-21 | 9.24 | 9.98 | 0.91 | 10.03% | 9.20 | 9.98 | 4491822 | 439477.03 | 22.77% |
| 2025-02-20 | 9.04 | 9.07 | 0.00 | 0.00% | 8.84 | 9.88 | 4954829 | 456629.25 | 25.12% |
| 2025-02-19 | 9.10 | 9.07 | 0.27 | 3.07% | 8.41 | 9.49 | 6310892 | 563348.12 | 31.99% |
| 2025-02-18 | 7.70 | 8.80 | 0.80 | 10.00% | 7.63 | 8.80 | 6691453 | 580469.38 | 33.92% |
| 2025-02-17 | 8.58 | 8.00 | -0.53 | -6.21% | 7.68 | 8.58 | 5052465 | 399945.88 | 25.61% |
| 2025-02-14 | 8.51 | 8.53 | -0.42 | -4.69% | 8.06 | 8.90 | 5226120 | 442796.69 | 26.49% |
| 2025-02-13 | 8.46 | 8.95 | 0.81 | 9.95% | 7.76 | 8.95 | 6443074 | 544533.00 | 32.66% |
| 2025-02-12 | 8.00 | 8.14 | 0.18 | 2.26% | 7.26 | 8.33 | 7147076 | 558050.69 | 36.23% |
| 2025-02-11 | 7.96 | 7.96 | 0.72 | 9.94% | 7.80 | 7.96 | 3638948 | 289579.53 | 18.45% |
| 2025-02-10 | 7.24 | 7.24 | 0.66 | 10.03% | 7.24 | 7.24 | 469384 | 33983.39 | 2.38% |
| 2025-02-07 | 6.58 | 6.58 | 0.60 | 10.03% | 6.58 | 6.58 | 679856 | 44734.54 | 3.45% |
| 2025-02-06 | 5.44 | 5.98 | 0.54 | 9.93% | 5.41 | 5.98 | 1520256 | 88629.89 | 7.71% |
| 2025-02-05 | 5.30 | 5.44 | 0.23 | 4.41% | 5.23 | 5.49 | 595575 | 31825.03 | 3.02% |
| 2025-01-27 | 5.20 | 5.21 | 0.02 | 0.39% | 5.15 | 5.28 | 319428 | 16691.37 | 1.62% |
| 2025-01-24 | 5.16 | 5.19 | 0.04 | 0.78% | 5.13 | 5.21 | 239626 | 12418.33 | 1.21% |
| 2025-01-23 | 5.20 | 5.15 | -0.02 | -0.39% | 5.15 | 5.33 | 387213 | 20296.28 | 1.96% |
| 2025-01-22 | 5.10 | 5.17 | 0.05 | 0.98% | 5.05 | 5.18 | 274060 | 14028.31 | 1.39% |
| 2025-01-21 | 5.19 | 5.12 | -0.02 | -0.39% | 5.10 | 5.21 | 197076 | 10123.77 | 1.00% |
| 2025-01-20 | 5.15 | 5.14 | 0.03 | 0.59% | 5.12 | 5.26 | 311948 | 16174.48 | 1.58% |
海南华铁(603300)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。
