| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 12.35 | 12.29 | 0.00 | 0.00% | 12.22 | 12.45 | 27545 | 3392.28 | 1.17% |
| 2025-11-19 | 12.65 | 12.29 | -0.30 | -2.38% | 12.25 | 12.70 | 35750 | 4438.55 | 1.52% |
| 2025-11-18 | 12.80 | 12.59 | -0.27 | -2.10% | 12.53 | 12.89 | 42115 | 5338.34 | 1.79% |
| 2025-11-17 | 13.10 | 12.86 | -0.24 | -1.83% | 12.78 | 13.15 | 29359 | 3788.46 | 1.24% |
| 2025-11-14 | 13.06 | 13.10 | 0.02 | 0.15% | 12.98 | 13.29 | 27927 | 3667.13 | 1.18% |
| 2025-11-13 | 13.04 | 13.08 | -0.03 | -0.23% | 12.97 | 13.15 | 29401 | 3830.71 | 1.25% |
| 2025-11-12 | 13.19 | 13.11 | -0.06 | -0.46% | 12.95 | 13.25 | 33956 | 4437.12 | 1.44% |
| 2025-11-11 | 12.92 | 13.17 | 0.25 | 1.93% | 12.89 | 13.27 | 61057 | 8016.31 | 2.59% |
| 2025-11-10 | 13.05 | 12.92 | -0.18 | -1.37% | 12.80 | 13.12 | 53965 | 6978.94 | 2.29% |
| 2025-11-07 | 13.05 | 13.10 | -0.05 | -0.38% | 12.90 | 13.20 | 47123 | 6142.83 | 2.00% |
| 2025-11-06 | 13.24 | 13.15 | -0.22 | -1.65% | 12.91 | 13.36 | 79732 | 10467.10 | 3.38% |
| 2025-11-05 | 12.52 | 13.37 | 0.74 | 5.86% | 12.52 | 13.45 | 133324 | 17473.68 | 5.65% |
| 2025-11-04 | 12.93 | 12.63 | -0.25 | -1.94% | 12.51 | 12.94 | 96091 | 12156.42 | 4.07% |
| 2025-11-03 | 12.12 | 12.88 | 0.75 | 6.18% | 12.07 | 13.22 | 196480 | 25240.31 | 8.33% |
| 2025-10-31 | 11.72 | 12.13 | 0.44 | 3.76% | 11.61 | 12.38 | 89880 | 10843.12 | 3.81% |
| 2025-10-30 | 11.61 | 11.69 | 0.04 | 0.34% | 11.55 | 11.76 | 45107 | 5266.96 | 1.91% |
| 2025-10-29 | 11.67 | 11.65 | -0.03 | -0.26% | 11.55 | 11.75 | 34822 | 4054.40 | 1.48% |
| 2025-10-28 | 11.59 | 11.68 | 0.05 | 0.43% | 11.55 | 11.72 | 29554 | 3446.04 | 1.25% |
| 2025-10-27 | 11.65 | 11.63 | 0.03 | 0.26% | 11.45 | 11.66 | 27569 | 3187.47 | 1.17% |
| 2025-10-24 | 11.61 | 11.60 | 0.00 | 0.00% | 11.54 | 11.67 | 20731 | 2403.66 | 0.88% |
| 2025-10-23 | 11.60 | 11.60 | 0.01 | 0.09% | 11.44 | 11.62 | 27672 | 3194.97 | 1.17% |
| 2025-10-22 | 11.46 | 11.59 | 0.14 | 1.22% | 11.41 | 11.66 | 30523 | 3534.03 | 1.29% |
| 2025-10-21 | 11.27 | 11.45 | 0.21 | 1.87% | 11.20 | 11.45 | 31431 | 3569.32 | 1.33% |
| 2025-10-20 | 11.12 | 11.24 | 0.24 | 2.18% | 11.06 | 11.25 | 26918 | 3014.00 | 1.14% |
| 2025-10-17 | 11.13 | 11.00 | -0.15 | -1.35% | 11.00 | 11.20 | 23287 | 2582.65 | 0.99% |
| 2025-10-16 | 11.27 | 11.15 | -0.12 | -1.06% | 11.10 | 11.29 | 20517 | 2297.89 | 0.87% |
| 2025-10-15 | 11.18 | 11.27 | 0.06 | 0.54% | 11.10 | 11.31 | 24186 | 2715.13 | 1.03% |
| 2025-10-14 | 11.29 | 11.21 | -0.01 | -0.09% | 11.16 | 11.36 | 34459 | 3876.84 | 1.46% |
| 2025-10-13 | 11.08 | 11.22 | -0.10 | -0.88% | 10.89 | 11.32 | 32982 | 3673.16 | 1.40% |
| 2025-10-10 | 11.27 | 11.32 | 0.05 | 0.44% | 11.20 | 11.40 | 34751 | 3938.49 | 1.47% |
| 2025-10-09 | 11.39 | 11.27 | -0.04 | -0.35% | 11.13 | 11.39 | 30698 | 3447.23 | 1.30% |
| 2025-09-30 | 11.31 | 11.31 | 0.03 | 0.27% | 11.18 | 11.37 | 22165 | 2500.24 | 0.94% |
| 2025-09-29 | 11.33 | 11.28 | -0.02 | -0.18% | 11.00 | 11.33 | 30328 | 3395.87 | 1.29% |
| 2025-09-26 | 11.12 | 11.30 | 0.12 | 1.07% | 10.95 | 11.41 | 37064 | 4163.24 | 1.57% |
| 2025-09-25 | 11.27 | 11.18 | -0.09 | -0.80% | 11.04 | 11.36 | 29253 | 3276.32 | 1.24% |
| 2025-09-24 | 10.92 | 11.27 | 0.30 | 2.73% | 10.82 | 11.28 | 32448 | 3618.14 | 1.38% |
| 2025-09-23 | 10.96 | 10.97 | 0.01 | 0.09% | 10.63 | 11.03 | 38094 | 4132.30 | 1.61% |
| 2025-09-22 | 11.00 | 10.96 | 0.01 | 0.09% | 10.86 | 11.06 | 24205 | 2648.18 | 1.03% |
| 2025-09-19 | 11.05 | 10.95 | -0.10 | -0.90% | 10.91 | 11.14 | 23284 | 2559.15 | 0.99% |
| 2025-09-18 | 11.27 | 11.05 | -0.20 | -1.78% | 11.01 | 11.30 | 32633 | 3644.68 | 1.38% |
| 2025-09-17 | 11.23 | 11.25 | 0.04 | 0.36% | 11.21 | 11.37 | 27818 | 3139.86 | 1.18% |
| 2025-09-16 | 11.05 | 11.21 | 0.17 | 1.54% | 11.01 | 11.23 | 26378 | 2939.59 | 1.12% |
| 2025-09-15 | 11.12 | 11.04 | -0.08 | -0.72% | 10.98 | 11.12 | 20001 | 2206.67 | 0.85% |
| 2025-09-12 | 11.20 | 11.12 | -0.05 | -0.45% | 11.11 | 11.23 | 24565 | 2742.85 | 1.04% |
| 2025-09-11 | 11.13 | 11.17 | 0.04 | 0.36% | 10.94 | 11.20 | 26314 | 2918.37 | 1.12% |
| 2025-09-10 | 11.11 | 11.13 | -0.01 | -0.09% | 11.08 | 11.22 | 16135 | 1796.37 | 0.68% |
| 2025-09-09 | 11.22 | 11.14 | -0.09 | -0.80% | 11.07 | 11.29 | 23264 | 2595.64 | 0.99% |
| 2025-09-08 | 11.03 | 11.23 | 0.20 | 1.81% | 11.02 | 11.24 | 27431 | 3062.77 | 1.16% |
| 2025-09-05 | 10.96 | 11.03 | 0.06 | 0.55% | 10.85 | 11.12 | 35122 | 3863.76 | 1.49% |
| 2025-09-04 | 10.88 | 10.97 | 0.09 | 0.83% | 10.78 | 11.11 | 33455 | 3674.89 | 1.42% |
| 2025-09-03 | 11.17 | 10.88 | -0.26 | -2.33% | 10.83 | 11.22 | 30094 | 3309.93 | 1.28% |
| 2025-09-02 | 11.22 | 11.14 | -0.09 | -0.80% | 10.86 | 11.23 | 46741 | 5160.18 | 1.98% |
| 2025-09-01 | 11.12 | 11.23 | 0.15 | 1.35% | 10.98 | 11.30 | 56529 | 6305.45 | 2.40% |
| 2025-08-29 | 11.28 | 11.08 | -0.19 | -1.69% | 11.01 | 11.32 | 52292 | 5828.18 | 2.22% |
| 2025-08-28 | 11.26 | 11.27 | -0.06 | -0.53% | 10.92 | 11.51 | 67924 | 7606.28 | 2.88% |
| 2025-08-27 | 11.87 | 11.33 | -0.58 | -4.87% | 11.31 | 11.90 | 86222 | 10008.36 | 3.66% |
| 2025-08-26 | 11.71 | 11.91 | 0.16 | 1.36% | 11.68 | 11.95 | 44801 | 5316.01 | 1.90% |
| 2025-08-25 | 11.82 | 11.75 | -0.07 | -0.59% | 11.70 | 11.96 | 56122 | 6628.85 | 2.38% |
| 2025-08-22 | 11.97 | 11.82 | -0.14 | -1.17% | 11.73 | 12.01 | 41583 | 4920.06 | 1.76% |
| 2025-08-21 | 11.97 | 11.96 | -0.03 | -0.25% | 11.86 | 12.08 | 42828 | 5121.70 | 1.82% |
| 2025-08-20 | 11.89 | 11.99 | 0.06 | 0.50% | 11.79 | 12.00 | 37354 | 4449.82 | 1.58% |
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。
