| 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 | 7.07 | 7.18 | 0.16 | 2.28% | 7.03 | 7.19 | 542528 | 38647.22 | 2.72% |
| 2026-02-02 | 7.15 | 7.02 | -0.16 | -2.23% | 7.01 | 7.26 | 649243 | 46317.64 | 3.25% |
| 2026-01-30 | 7.26 | 7.18 | -0.11 | -1.51% | 7.15 | 7.40 | 668709 | 48389.78 | 3.35% |
| 2026-01-29 | 7.35 | 7.29 | -0.09 | -1.22% | 7.23 | 7.44 | 726826 | 53269.00 | 3.64% |
| 2026-01-28 | 7.38 | 7.38 | -0.01 | -0.14% | 7.31 | 7.47 | 587797 | 43422.51 | 2.94% |
| 2026-01-27 | 7.51 | 7.39 | -0.14 | -1.86% | 7.23 | 7.52 | 890255 | 65298.07 | 4.46% |
| 2026-01-26 | 7.63 | 7.53 | -0.12 | -1.57% | 7.40 | 7.76 | 1012003 | 76265.36 | 5.07% |
| 2026-01-23 | 7.42 | 7.65 | 0.24 | 3.24% | 7.42 | 7.66 | 1021636 | 77587.60 | 5.12% |
| 2026-01-22 | 7.37 | 7.41 | 0.03 | 0.41% | 7.37 | 7.45 | 491831 | 36427.34 | 2.46% |
| 2026-01-21 | 7.41 | 7.38 | -0.09 | -1.20% | 7.29 | 7.47 | 622904 | 46099.13 | 3.12% |
| 2026-01-20 | 7.61 | 7.47 | -0.17 | -2.23% | 7.40 | 7.66 | 868964 | 65007.90 | 4.35% |
| 2026-01-19 | 7.53 | 7.64 | 0.06 | 0.79% | 7.46 | 7.65 | 790307 | 59885.66 | 3.96% |
| 2026-01-16 | 7.80 | 7.58 | -0.22 | -2.82% | 7.46 | 7.86 | 1233366 | 93953.90 | 6.18% |
| 2026-01-15 | 7.97 | 7.80 | -0.25 | -3.11% | 7.75 | 8.03 | 1162837 | 91193.54 | 5.82% |
| 2026-01-14 | 7.84 | 8.05 | 0.21 | 2.68% | 7.82 | 8.24 | 1791202 | 144506.83 | 8.97% |
| 2026-01-13 | 8.13 | 7.84 | -0.33 | -4.04% | 7.83 | 8.19 | 1355617 | 108275.65 | 6.79% |
| 2026-01-12 | 8.10 | 8.17 | 0.12 | 1.49% | 8.01 | 8.22 | 1690973 | 137322.08 | 8.47% |
| 2026-01-09 | 7.73 | 8.05 | 0.31 | 4.01% | 7.71 | 8.09 | 1912186 | 153192.84 | 9.58% |
| 2026-01-08 | 7.70 | 7.74 | 0.03 | 0.39% | 7.68 | 7.90 | 959258 | 74699.55 | 4.80% |
| 2026-01-07 | 7.81 | 7.71 | -0.12 | -1.53% | 7.70 | 7.92 | 1143863 | 89031.92 | 5.73% |
| 2026-01-06 | 7.59 | 7.83 | 0.21 | 2.76% | 7.58 | 7.91 | 1455867 | 113456.76 | 7.29% |
| 2026-01-05 | 7.80 | 7.62 | -0.23 | -2.93% | 7.56 | 7.80 | 1281526 | 97555.55 | 6.42% |
| 2025-12-31 | 7.86 | 7.85 | -0.04 | -0.51% | 7.73 | 7.97 | 1181986 | 92763.26 | 5.92% |
| 2025-12-30 | 8.12 | 7.89 | -0.30 | -3.66% | 7.88 | 8.20 | 1855346 | 148105.80 | 9.29% |
| 2025-12-29 | 7.98 | 8.19 | 0.38 | 4.87% | 7.98 | 8.57 | 3320622 | 275334.81 | 16.63% |
| 2025-12-26 | 7.49 | 7.81 | 0.29 | 3.86% | 7.47 | 7.87 | 2265191 | 175435.45 | 11.34% |
| 2025-12-25 | 7.68 | 7.52 | -0.19 | -2.46% | 7.50 | 7.70 | 1510586 | 114231.90 | 7.57% |
| 2025-12-24 | 7.66 | 7.71 | 0.03 | 0.39% | 7.63 | 7.85 | 1876934 | 144845.20 | 9.40% |
| 2025-12-23 | 8.02 | 7.68 | -0.10 | -1.29% | 7.66 | 8.28 | 3929966 | 312075.34 | 19.68% |
| 2025-12-22 | 7.10 | 7.78 | 0.71 | 10.04% | 7.10 | 7.78 | 3158091 | 240852.42 | 15.82% |
| 2025-12-19 | 6.78 | 7.07 | 0.30 | 4.43% | 6.76 | 7.15 | 1077609 | 75063.29 | 5.40% |
| 2025-12-18 | 6.81 | 6.77 | -0.10 | -1.46% | 6.77 | 6.88 | 468562 | 31996.63 | 2.35% |
| 2025-12-17 | 6.84 | 6.87 | -0.02 | -0.29% | 6.66 | 6.89 | 735934 | 49761.45 | 3.69% |
| 2025-12-16 | 7.02 | 6.89 | -0.14 | -1.99% | 6.83 | 7.09 | 708431 | 48883.54 | 3.55% |
| 2025-12-15 | 7.11 | 7.03 | -0.11 | -1.54% | 7.02 | 7.15 | 571798 | 40455.99 | 2.86% |
| 2025-12-12 | 7.18 | 7.14 | -0.09 | -1.24% | 7.11 | 7.25 | 764191 | 54770.49 | 3.83% |
| 2025-12-11 | 7.58 | 7.23 | -0.33 | -4.37% | 7.18 | 7.60 | 1654040 | 120831.73 | 8.28% |
| 2025-12-10 | 7.20 | 7.56 | 0.35 | 4.85% | 7.15 | 7.58 | 1755304 | 130270.63 | 8.79% |
| 2025-12-09 | 7.28 | 7.21 | -0.06 | -0.83% | 7.19 | 7.33 | 535299 | 38862.59 | 2.68% |
| 2025-12-08 | 7.11 | 7.27 | 0.15 | 2.11% | 7.08 | 7.36 | 752373 | 54642.80 | 3.77% |
| 2025-12-05 | 6.99 | 7.12 | 0.13 | 1.86% | 6.88 | 7.13 | 550794 | 38645.02 | 2.76% |
| 2025-12-04 | 7.11 | 6.99 | -0.14 | -1.96% | 6.94 | 7.13 | 616915 | 43240.33 | 3.09% |
| 2025-12-03 | 7.26 | 7.13 | -0.16 | -2.19% | 7.09 | 7.32 | 697395 | 50009.73 | 3.49% |
| 2025-12-02 | 7.38 | 7.29 | -0.13 | -1.75% | 7.23 | 7.38 | 578140 | 42166.81 | 2.90% |
| 2025-12-01 | 7.39 | 7.42 | -0.02 | -0.27% | 7.30 | 7.44 | 702059 | 51621.53 | 3.52% |
| 2025-11-28 | 7.32 | 7.44 | 0.13 | 1.78% | 7.25 | 7.45 | 633627 | 46694.11 | 3.17% |
| 2025-11-27 | 7.50 | 7.31 | -0.07 | -0.95% | 7.31 | 7.70 | 789264 | 58537.71 | 3.95% |
| 2025-11-26 | 7.44 | 7.38 | -0.07 | -0.94% | 7.38 | 7.58 | 665780 | 49718.19 | 3.33% |
| 2025-11-25 | 7.36 | 7.45 | 0.10 | 1.36% | 7.36 | 7.50 | 695220 | 51680.64 | 3.48% |
| 2025-11-24 | 7.34 | 7.35 | 0.08 | 1.10% | 7.20 | 7.42 | 733317 | 53607.00 | 3.67% |
| 2025-11-21 | 7.36 | 7.27 | -0.18 | -2.42% | 7.26 | 7.53 | 737301 | 54243.73 | 3.69% |
| 2025-11-20 | 7.50 | 7.45 | -0.04 | -0.53% | 7.38 | 7.63 | 720024 | 53951.25 | 3.61% |
| 2025-11-19 | 7.79 | 7.49 | -0.32 | -4.10% | 7.41 | 7.79 | 1069138 | 80688.07 | 5.35% |
| 2025-11-18 | 7.86 | 7.81 | -0.09 | -1.14% | 7.73 | 7.96 | 815493 | 63778.95 | 4.08% |
| 2025-11-17 | 7.78 | 7.90 | 0.09 | 1.15% | 7.70 | 8.05 | 1243652 | 97663.43 | 6.23% |
| 2025-11-14 | 7.55 | 7.81 | 0.20 | 2.63% | 7.52 | 7.99 | 1540396 | 120342.31 | 7.71% |
| 2025-11-13 | 7.53 | 7.61 | 0.04 | 0.53% | 7.46 | 7.64 | 613618 | 46537.23 | 3.07% |
| 2025-11-12 | 7.71 | 7.57 | -0.18 | -2.32% | 7.52 | 7.75 | 890339 | 67608.49 | 4.46% |
| 2025-11-11 | 7.80 | 7.75 | -0.09 | -1.15% | 7.73 | 7.86 | 770880 | 59836.80 | 3.86% |
| 2025-11-10 | 7.76 | 7.84 | 0.06 | 0.77% | 7.70 | 7.92 | 1204056 | 94200.64 | 6.03% |
| 2025-11-07 | 7.90 | 7.78 | -0.01 | -0.13% | 7.77 | 8.07 | 1555302 | 122878.21 | 7.79% |
| 2025-11-06 | 8.08 | 7.79 | -0.28 | -3.47% | 7.76 | 8.10 | 1582744 | 124142.21 | 7.93% |
| 2025-11-05 | 7.68 | 8.07 | 0.28 | 3.59% | 7.56 | 8.18 | 2021576 | 162085.91 | 10.12% |
| 2025-11-04 | 7.95 | 7.79 | -0.19 | -2.38% | 7.72 | 7.95 | 1287506 | 100566.30 | 6.45% |
| 2025-11-03 | 7.75 | 7.98 | 0.15 | 1.92% | 7.62 | 8.02 | 1823736 | 143256.23 | 9.13% |
| 2025-10-31 | 7.56 | 7.83 | 0.27 | 3.57% | 7.55 | 8.06 | 2186560 | 171247.91 | 10.95% |
| 2025-10-30 | 7.50 | 7.56 | 0.13 | 1.75% | 7.43 | 7.69 | 2085632 | 157578.52 | 10.44% |
| 2025-10-29 | 7.07 | 7.43 | 0.35 | 4.94% | 7.03 | 7.47 | 2069111 | 151373.72 | 10.36% |
| 2025-10-28 | 7.10 | 7.08 | -0.05 | -0.70% | 7.06 | 7.15 | 681935 | 48401.25 | 3.42% |
| 2025-10-27 | 7.02 | 7.13 | 0.10 | 1.42% | 7.02 | 7.14 | 960933 | 68042.13 | 4.81% |
| 2025-10-24 | 7.12 | 7.03 | -0.09 | -1.26% | 7.03 | 7.17 | 838445 | 59368.14 | 4.20% |
| 2025-10-23 | 7.12 | 7.12 | -0.03 | -0.42% | 6.98 | 7.14 | 914140 | 64373.69 | 4.58% |
| 2025-10-22 | 7.19 | 7.15 | -0.09 | -1.24% | 7.13 | 7.27 | 971672 | 69862.86 | 4.87% |
| 2025-10-21 | 7.08 | 7.24 | 0.13 | 1.83% | 7.01 | 7.24 | 1655145 | 118373.75 | 8.29% |
| 2025-10-20 | 6.88 | 7.11 | 0.02 | 0.28% | 6.83 | 7.15 | 2275265 | 160123.72 | 11.39% |
| 2025-10-17 | 6.86 | 7.09 | -0.53 | -6.96% | 6.86 | 7.30 | 3574436 | 250168.94 | 17.90% |
| 2025-10-16 | 7.72 | 7.62 | -0.10 | -1.30% | 7.60 | 7.83 | 1219801 | 93542.24 | 6.11% |
| 2025-10-15 | 7.72 | 7.72 | 0.15 | 1.98% | 7.60 | 7.78 | 1532105 | 117831.08 | 7.67% |
| 2025-10-14 | 7.55 | 7.57 | -0.58 | -7.12% | 7.55 | 7.91 | 2891222 | 222569.30 | 14.48% |
| 2025-10-13 | 7.06 | 8.15 | 0.31 | 3.95% | 7.06 | 8.48 | 4610557 | 342899.56 | 23.09% |
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。
