| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.70 | 15.28 | 0.56 | 3.80% | 14.16 | 15.44 | 102217 | 15162.49 | 4.33% |
| 2026-03-23 | 16.32 | 14.72 | -1.63 | -9.97% | 14.72 | 16.32 | 90202 | 13795.47 | 3.82% |
| 2026-03-20 | 17.28 | 16.35 | -0.56 | -3.31% | 16.25 | 17.33 | 75189 | 12592.01 | 3.19% |
| 2026-03-19 | 17.31 | 16.91 | -0.51 | -2.93% | 16.88 | 17.55 | 140539 | 24131.19 | 5.96% |
| 2026-03-18 | 15.84 | 17.42 | 1.58 | 9.97% | 15.71 | 17.42 | 112619 | 19051.36 | 4.77% |
| 2026-03-17 | 15.75 | 15.84 | 0.14 | 0.89% | 15.60 | 16.36 | 40555 | 6474.14 | 1.72% |
| 2026-03-16 | 15.75 | 15.70 | -0.04 | -0.25% | 15.37 | 15.78 | 27063 | 4215.35 | 1.15% |
| 2026-03-13 | 15.88 | 15.74 | -0.14 | -0.88% | 15.61 | 16.09 | 35785 | 5658.12 | 1.52% |
| 2026-03-12 | 16.11 | 15.88 | -0.17 | -1.06% | 15.71 | 16.29 | 47421 | 7561.08 | 2.01% |
| 2026-03-11 | 16.58 | 16.05 | -0.50 | -3.02% | 15.98 | 16.59 | 58013 | 9371.78 | 2.46% |
| 2026-03-10 | 16.48 | 16.55 | 0.23 | 1.41% | 16.30 | 16.65 | 41033 | 6771.53 | 1.74% |
| 2026-03-09 | 16.00 | 16.32 | 0.16 | 0.99% | 15.70 | 16.40 | 60271 | 9704.43 | 2.56% |
| 2026-03-06 | 15.55 | 16.16 | 0.61 | 3.92% | 15.38 | 16.30 | 65686 | 10463.37 | 2.78% |
| 2026-03-05 | 15.75 | 15.55 | 0.09 | 0.58% | 15.47 | 15.89 | 38020 | 5941.64 | 1.61% |
| 2026-03-04 | 15.27 | 15.46 | 0.20 | 1.31% | 15.18 | 15.96 | 42081 | 6549.88 | 1.78% |
| 2026-03-03 | 15.90 | 15.26 | -0.67 | -4.21% | 15.15 | 16.15 | 58360 | 9141.67 | 2.47% |
| 2026-03-02 | 16.20 | 15.93 | -0.44 | -2.69% | 15.86 | 16.30 | 54852 | 8820.48 | 2.33% |
| 2026-02-27 | 16.48 | 16.37 | -0.24 | -1.44% | 16.31 | 16.74 | 43752 | 7197.81 | 1.85% |
| 2026-02-26 | 16.99 | 16.61 | -0.32 | -1.89% | 16.43 | 17.11 | 66014 | 11023.49 | 2.80% |
| 2026-02-25 | 16.99 | 16.93 | -0.15 | -0.88% | 16.68 | 17.17 | 64648 | 10948.09 | 2.74% |
| 2026-02-24 | 17.04 | 17.08 | 0.19 | 1.12% | 16.67 | 17.47 | 89230 | 15238.66 | 3.78% |
| 2026-02-13 | 16.35 | 16.89 | 0.48 | 2.93% | 16.33 | 17.38 | 82958 | 14076.52 | 3.52% |
| 2026-02-12 | 16.49 | 16.41 | -0.13 | -0.79% | 16.28 | 16.76 | 51740 | 8517.20 | 2.19% |
| 2026-02-11 | 16.45 | 16.54 | 0.12 | 0.73% | 16.13 | 17.06 | 68816 | 11474.68 | 2.92% |
| 2026-02-10 | 16.18 | 16.42 | 0.24 | 1.48% | 16.00 | 16.79 | 68041 | 11129.28 | 2.88% |
| 2026-02-09 | 16.06 | 16.18 | 0.21 | 1.31% | 15.85 | 16.18 | 44177 | 7071.94 | 1.87% |
| 2026-02-06 | 15.88 | 15.97 | 0.02 | 0.13% | 15.76 | 16.37 | 54734 | 8815.73 | 2.32% |
| 2026-02-05 | 15.69 | 15.95 | 0.22 | 1.40% | 15.67 | 16.26 | 52656 | 8395.23 | 2.23% |
| 2026-02-04 | 15.98 | 15.73 | -0.30 | -1.87% | 15.54 | 16.18 | 57726 | 9131.53 | 2.45% |
| 2026-02-03 | 16.01 | 16.03 | 0.00 | 0.00% | 15.81 | 16.30 | 58927 | 9456.80 | 2.50% |
| 2026-02-02 | 16.40 | 16.03 | -0.20 | -1.23% | 16.01 | 16.60 | 59112 | 9574.20 | 2.51% |
| 2026-01-30 | 16.12 | 16.23 | -0.03 | -0.18% | 15.86 | 16.42 | 85410 | 13751.95 | 3.62% |
| 2026-01-29 | 15.43 | 16.26 | 0.69 | 4.43% | 15.40 | 16.98 | 122244 | 19981.65 | 5.18% |
| 2026-01-28 | 15.77 | 15.57 | -0.33 | -2.08% | 15.40 | 15.98 | 67262 | 10515.73 | 2.85% |
| 2026-01-27 | 15.85 | 15.90 | -0.04 | -0.25% | 15.19 | 15.96 | 77799 | 12115.95 | 3.30% |
| 2026-01-26 | 15.95 | 15.94 | 0.05 | 0.31% | 15.70 | 16.34 | 116235 | 18653.64 | 4.93% |
| 2026-01-23 | 16.26 | 15.89 | -0.38 | -2.34% | 15.50 | 16.41 | 136763 | 21588.75 | 5.80% |
| 2026-01-22 | 16.46 | 16.27 | -0.19 | -1.15% | 15.77 | 16.46 | 162977 | 26279.48 | 6.91% |
| 2026-01-21 | 15.05 | 16.46 | 1.50 | 10.03% | 14.80 | 16.46 | 119375 | 19001.99 | 5.06% |
| 2026-01-20 | 14.57 | 14.96 | 0.36 | 2.47% | 14.50 | 15.44 | 88871 | 13256.69 | 3.77% |
| 2026-01-19 | 15.27 | 14.60 | -0.62 | -4.07% | 14.40 | 15.27 | 125109 | 18346.33 | 5.30% |
| 2026-01-16 | 15.35 | 15.22 | 0.03 | 0.20% | 14.96 | 15.39 | 75876 | 11524.74 | 3.22% |
| 2026-01-15 | 14.54 | 15.19 | 0.65 | 4.47% | 14.44 | 15.80 | 182519 | 28017.63 | 7.74% |
| 2026-01-14 | 14.14 | 14.54 | 0.41 | 2.90% | 14.12 | 14.88 | 148835 | 21710.40 | 6.31% |
| 2026-01-13 | 14.40 | 14.13 | -0.30 | -2.08% | 14.03 | 14.47 | 77918 | 11120.23 | 3.30% |
| 2026-01-12 | 14.78 | 14.43 | -0.27 | -1.84% | 14.30 | 14.78 | 96645 | 13951.54 | 4.10% |
| 2026-01-09 | 14.84 | 14.70 | -0.06 | -0.41% | 14.52 | 14.96 | 87631 | 12884.03 | 3.72% |
| 2026-01-08 | 14.97 | 14.76 | 0.02 | 0.14% | 14.43 | 15.01 | 114559 | 16862.89 | 4.86% |
| 2026-01-07 | 15.00 | 14.74 | -0.23 | -1.54% | 14.36 | 15.00 | 125264 | 18309.34 | 5.31% |
| 2026-01-06 | 15.00 | 14.97 | -0.08 | -0.53% | 14.72 | 15.24 | 87440 | 13060.44 | 3.71% |
| 2026-01-05 | 15.30 | 15.05 | -0.23 | -1.51% | 14.80 | 15.37 | 120357 | 18101.16 | 5.10% |
| 2025-12-31 | 15.61 | 15.28 | -0.34 | -2.18% | 15.22 | 16.05 | 166720 | 25994.17 | 7.07% |
| 2025-12-30 | 16.42 | 15.62 | -0.91 | -5.51% | 15.56 | 16.60 | 208145 | 33404.08 | 8.82% |
| 2025-12-29 | 15.91 | 16.53 | 0.62 | 3.90% | 15.81 | 16.93 | 213068 | 34867.85 | 9.03% |
| 2025-12-26 | 14.80 | 15.91 | 1.16 | 7.86% | 14.79 | 16.15 | 239841 | 37186.73 | 10.17% |
| 2025-12-25 | 14.53 | 14.75 | -0.13 | -0.87% | 14.52 | 15.26 | 238550 | 35329.27 | 10.11% |
| 2025-12-24 | 13.38 | 14.88 | 1.35 | 9.98% | 13.35 | 14.88 | 221827 | 32660.06 | 9.40% |
| 2025-12-23 | 12.86 | 13.53 | 0.55 | 4.24% | 12.86 | 13.68 | 106787 | 14291.57 | 4.53% |
| 2025-12-22 | 12.97 | 12.98 | 0.00 | 0.00% | 12.86 | 13.18 | 62043 | 8064.79 | 2.63% |
| 2025-12-19 | 12.76 | 12.98 | 0.17 | 1.33% | 12.76 | 13.03 | 54486 | 7045.99 | 2.31% |
| 2025-12-18 | 12.68 | 12.81 | 0.25 | 1.99% | 12.58 | 12.99 | 72646 | 9350.19 | 3.08% |
| 2025-12-17 | 12.73 | 12.56 | 0.02 | 0.16% | 12.37 | 13.10 | 64241 | 8115.68 | 2.72% |
| 2025-12-16 | 12.96 | 12.54 | -0.36 | -2.79% | 12.51 | 13.04 | 104379 | 13311.30 | 4.43% |
| 2025-12-15 | 11.66 | 12.90 | 1.17 | 9.97% | 11.66 | 12.90 | 63878 | 7979.83 | 2.71% |
| 2025-12-12 | 11.99 | 11.73 | -0.29 | -2.41% | 11.71 | 12.18 | 38780 | 4622.17 | 1.64% |
| 2025-12-11 | 12.14 | 12.02 | -0.02 | -0.17% | 12.01 | 12.42 | 47014 | 5730.67 | 1.99% |
| 2025-12-10 | 11.77 | 12.04 | 0.27 | 2.29% | 11.63 | 12.29 | 49424 | 5943.54 | 2.10% |
| 2025-12-09 | 11.88 | 11.77 | -0.14 | -1.18% | 11.73 | 11.91 | 17564 | 2077.37 | 0.74% |
| 2025-12-08 | 11.93 | 11.91 | -0.01 | -0.08% | 11.84 | 12.04 | 17510 | 2085.89 | 0.74% |
| 2025-12-05 | 11.67 | 11.92 | 0.14 | 1.19% | 11.67 | 11.93 | 22007 | 2599.18 | 0.93% |
| 2025-12-04 | 11.94 | 11.78 | -0.16 | -1.34% | 11.72 | 12.03 | 24800 | 2931.48 | 1.05% |
| 2025-12-03 | 11.99 | 11.94 | -0.07 | -0.58% | 11.86 | 12.05 | 14299 | 1705.90 | 0.61% |
| 2025-12-02 | 12.02 | 12.01 | -0.04 | -0.33% | 11.84 | 12.04 | 21396 | 2560.94 | 0.91% |
| 2025-12-01 | 12.10 | 12.05 | -0.01 | -0.08% | 11.98 | 12.21 | 24885 | 3009.17 | 1.05% |
| 2025-11-28 | 11.99 | 12.06 | 0.04 | 0.33% | 11.82 | 12.06 | 20781 | 2484.82 | 0.88% |
| 2025-11-27 | 11.84 | 12.02 | 0.22 | 1.86% | 11.51 | 12.08 | 31771 | 3800.97 | 1.35% |
| 2025-11-26 | 11.91 | 11.80 | -0.06 | -0.51% | 11.78 | 12.02 | 22038 | 2619.56 | 0.93% |
| 2025-11-25 | 11.86 | 11.86 | 0.08 | 0.68% | 11.82 | 12.01 | 22102 | 2634.85 | 0.94% |
| 2025-11-24 | 11.82 | 11.78 | 0.08 | 0.68% | 11.70 | 12.07 | 25094 | 2968.13 | 1.06% |
| 2025-11-21 | 12.29 | 11.70 | -0.59 | -4.80% | 11.62 | 12.34 | 37590 | 4476.57 | 1.59% |
金海高科(603311)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。
