| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.59 | 10.63 | 0.06 | 0.57% | 10.54 | 10.71 | 25048 | 2664.12 | 1.06% |
| 2025-06-13 | 10.77 | 10.57 | -0.20 | -1.86% | 10.54 | 10.77 | 24054 | 2553.67 | 1.02% |
| 2025-06-12 | 10.75 | 10.77 | -0.01 | -0.09% | 10.67 | 10.84 | 21051 | 2261.14 | 0.89% |
| 2025-06-11 | 10.75 | 10.78 | 0.03 | 0.28% | 10.75 | 10.85 | 21434 | 2315.39 | 0.91% |
| 2025-06-10 | 10.86 | 10.75 | -0.10 | -0.92% | 10.60 | 10.87 | 26096 | 2805.85 | 1.11% |
| 2025-06-09 | 10.81 | 10.85 | 0.03 | 0.28% | 10.77 | 10.85 | 27749 | 3000.31 | 1.18% |
| 2025-06-06 | 10.74 | 10.82 | 0.10 | 0.93% | 10.71 | 10.84 | 33462 | 3611.65 | 1.42% |
| 2025-06-05 | 10.81 | 10.72 | -0.05 | -0.46% | 10.68 | 10.87 | 26432 | 2843.19 | 1.12% |
| 2025-06-04 | 10.64 | 10.77 | 0.18 | 1.70% | 10.55 | 10.84 | 30774 | 3302.30 | 1.30% |
| 2025-06-03 | 10.45 | 10.59 | 0.04 | 0.38% | 10.42 | 10.59 | 19818 | 2087.02 | 0.84% |
| 2025-05-30 | 10.67 | 10.55 | -0.10 | -0.94% | 10.46 | 10.71 | 28400 | 2991.49 | 1.20% |
| 2025-05-29 | 10.51 | 10.65 | 0.16 | 1.53% | 10.45 | 10.67 | 28779 | 3054.37 | 1.22% |
| 2025-05-28 | 10.48 | 10.49 | -0.01 | -0.10% | 10.42 | 10.65 | 23741 | 2498.82 | 1.01% |
| 2025-05-27 | 10.45 | 10.50 | 0.02 | 0.19% | 10.37 | 10.54 | 20377 | 2135.57 | 0.86% |
| 2025-05-26 | 10.41 | 10.48 | 0.02 | 0.19% | 10.36 | 10.55 | 17064 | 1786.13 | 0.72% |
| 2025-05-23 | 10.41 | 10.46 | -0.03 | -0.29% | 10.39 | 10.62 | 22270 | 2339.80 | 0.94% |
| 2025-05-22 | 10.54 | 10.49 | -0.16 | -1.50% | 10.44 | 10.77 | 28525 | 3019.44 | 1.21% |
| 2025-05-21 | 10.74 | 10.65 | -0.08 | -0.75% | 10.54 | 10.78 | 22890 | 2436.08 | 0.97% |
| 2025-05-20 | 10.62 | 10.73 | 0.10 | 0.94% | 10.57 | 10.74 | 31510 | 3364.84 | 1.34% |
| 2025-05-19 | 10.57 | 10.63 | 0.06 | 0.57% | 10.52 | 10.70 | 27049 | 2866.49 | 1.15% |
| 2025-05-16 | 10.50 | 10.57 | 0.09 | 0.86% | 10.45 | 10.65 | 24498 | 2589.15 | 1.04% |
| 2025-05-15 | 10.46 | 10.48 | 0.02 | 0.19% | 10.28 | 10.72 | 44641 | 4686.06 | 1.89% |
| 2025-05-14 | 10.58 | 10.46 | -0.15 | -1.41% | 10.39 | 10.65 | 43578 | 4572.02 | 1.85% |
| 2025-05-13 | 10.67 | 10.61 | -0.02 | -0.19% | 10.59 | 10.78 | 37645 | 4019.60 | 1.60% |
| 2025-05-12 | 10.59 | 10.63 | 0.05 | 0.47% | 10.46 | 10.72 | 41882 | 4432.21 | 1.78% |
| 2025-05-09 | 10.52 | 10.58 | 0.10 | 0.95% | 10.42 | 10.78 | 55216 | 5847.68 | 2.34% |
| 2025-05-08 | 10.32 | 10.48 | 0.16 | 1.55% | 10.25 | 10.50 | 29564 | 3086.49 | 1.25% |
| 2025-05-07 | 10.35 | 10.32 | 0.04 | 0.39% | 10.19 | 10.42 | 37289 | 3844.19 | 1.58% |
| 2025-05-06 | 10.20 | 10.28 | 0.22 | 2.19% | 10.10 | 10.28 | 41911 | 4278.94 | 1.78% |
| 2025-04-30 | 9.98 | 10.06 | 0.10 | 1.00% | 9.98 | 10.19 | 28729 | 2905.85 | 1.22% |
| 2025-04-29 | 9.86 | 9.96 | 0.11 | 1.12% | 9.82 | 10.04 | 23041 | 2297.56 | 0.98% |
| 2025-04-28 | 9.93 | 9.85 | 0.09 | 0.92% | 9.79 | 10.11 | 40697 | 4041.56 | 1.73% |
| 2025-04-25 | 9.77 | 9.76 | 0.09 | 0.93% | 9.63 | 9.87 | 16083 | 1568.46 | 0.68% |
| 2025-04-24 | 9.80 | 9.67 | -0.08 | -0.82% | 9.58 | 9.80 | 18994 | 1839.60 | 0.81% |
| 2025-04-23 | 9.59 | 9.75 | 0.15 | 1.56% | 9.57 | 9.77 | 18853 | 1831.61 | 0.80% |
| 2025-04-22 | 9.50 | 9.60 | 0.10 | 1.05% | 9.48 | 9.62 | 23445 | 2239.68 | 0.99% |
| 2025-04-21 | 9.33 | 9.50 | 0.19 | 2.04% | 9.25 | 9.55 | 26725 | 2529.72 | 1.13% |
| 2025-04-18 | 9.30 | 9.31 | -0.04 | -0.43% | 9.19 | 9.39 | 13612 | 1265.33 | 0.58% |
| 2025-04-17 | 9.13 | 9.35 | 0.17 | 1.85% | 9.13 | 9.45 | 21238 | 1985.82 | 0.90% |
| 2025-04-16 | 9.29 | 9.18 | -0.15 | -1.61% | 9.02 | 9.31 | 21271 | 1951.30 | 0.90% |
| 2025-04-15 | 9.27 | 9.33 | 0.15 | 1.63% | 9.17 | 9.38 | 21913 | 2037.20 | 0.93% |
| 2025-04-14 | 9.13 | 9.18 | 0.24 | 2.68% | 9.10 | 9.34 | 22832 | 2107.86 | 0.97% |
| 2025-04-11 | 8.85 | 8.94 | 0.06 | 0.68% | 8.80 | 9.03 | 15852 | 1419.96 | 0.67% |
| 2025-04-10 | 8.71 | 8.88 | 0.29 | 3.38% | 8.71 | 9.00 | 33863 | 3015.83 | 1.44% |
| 2025-04-09 | 8.20 | 8.59 | 0.17 | 2.02% | 7.79 | 8.63 | 42352 | 3497.26 | 1.80% |
| 2025-04-08 | 8.90 | 8.42 | -0.77 | -8.38% | 8.27 | 9.12 | 73201 | 6247.99 | 3.10% |
| 2025-04-07 | 9.80 | 9.19 | -1.02 | -9.99% | 9.19 | 9.81 | 28092 | 2612.53 | 1.19% |
| 2025-04-03 | 10.20 | 10.21 | -0.02 | -0.20% | 10.07 | 10.29 | 18892 | 1922.08 | 0.80% |
| 2025-04-02 | 10.26 | 10.23 | 0.02 | 0.20% | 10.10 | 10.32 | 15387 | 1574.84 | 0.65% |
| 2025-04-01 | 10.03 | 10.21 | 0.18 | 1.79% | 10.02 | 10.33 | 28889 | 2952.67 | 1.22% |
| 2025-03-31 | 10.06 | 10.03 | -0.15 | -1.47% | 9.90 | 10.13 | 26547 | 2656.15 | 1.13% |
| 2025-03-28 | 10.17 | 10.18 | -0.04 | -0.39% | 10.10 | 10.32 | 19476 | 1986.15 | 0.83% |
| 2025-03-27 | 10.37 | 10.22 | -0.10 | -0.97% | 10.10 | 10.37 | 21049 | 2154.22 | 0.89% |
| 2025-03-26 | 10.06 | 10.32 | 0.21 | 2.08% | 10.00 | 10.43 | 34593 | 3564.42 | 1.47% |
| 2025-03-25 | 10.04 | 10.11 | 0.12 | 1.20% | 9.86 | 10.12 | 29977 | 3001.35 | 1.27% |
| 2025-03-24 | 10.41 | 9.99 | -0.45 | -4.31% | 9.87 | 10.50 | 45890 | 4652.99 | 1.95% |
| 2025-03-21 | 10.60 | 10.44 | -0.12 | -1.14% | 10.41 | 10.64 | 33531 | 3521.19 | 1.42% |
| 2025-03-20 | 10.58 | 10.56 | -0.07 | -0.66% | 10.46 | 10.69 | 36806 | 3893.35 | 1.56% |
| 2025-03-19 | 10.55 | 10.63 | 0.03 | 0.28% | 10.48 | 10.70 | 46872 | 4969.50 | 1.99% |
| 2025-03-18 | 10.49 | 10.60 | 0.11 | 1.05% | 10.43 | 10.60 | 36421 | 3830.58 | 1.54% |
| 2025-03-17 | 10.42 | 10.49 | 0.08 | 0.77% | 10.35 | 10.50 | 29661 | 3094.78 | 1.26% |
| 2025-03-14 | 10.23 | 10.41 | 0.18 | 1.76% | 10.15 | 10.43 | 38033 | 3931.23 | 1.61% |
| 2025-03-13 | 10.38 | 10.23 | -0.11 | -1.06% | 10.09 | 10.38 | 27013 | 2751.16 | 1.15% |
| 2025-03-12 | 10.36 | 10.34 | -0.02 | -0.19% | 10.30 | 10.43 | 25802 | 2669.87 | 1.09% |
| 2025-03-11 | 10.37 | 10.36 | -0.04 | -0.38% | 10.20 | 10.41 | 26635 | 2742.77 | 1.13% |
| 2025-03-10 | 10.40 | 10.40 | 0.06 | 0.58% | 10.30 | 10.47 | 33250 | 3456.12 | 1.41% |
| 2025-03-07 | 10.38 | 10.34 | -0.04 | -0.39% | 10.30 | 10.48 | 27979 | 2907.74 | 1.19% |
| 2025-03-06 | 10.27 | 10.38 | 0.10 | 0.97% | 10.23 | 10.40 | 24443 | 2526.19 | 1.04% |
| 2025-03-05 | 10.31 | 10.28 | -0.04 | -0.39% | 10.11 | 10.34 | 23973 | 2441.29 | 1.02% |
| 2025-03-04 | 10.15 | 10.32 | 0.16 | 1.57% | 10.08 | 10.35 | 23251 | 2387.91 | 0.99% |
| 2025-03-03 | 10.15 | 10.16 | 0.00 | 0.00% | 10.12 | 10.27 | 28111 | 2866.91 | 1.19% |
| 2025-02-28 | 10.37 | 10.16 | -0.24 | -2.31% | 10.10 | 10.42 | 33179 | 3389.48 | 1.41% |
| 2025-02-27 | 10.49 | 10.40 | -0.09 | -0.86% | 10.17 | 10.54 | 39306 | 4061.91 | 1.67% |
| 2025-02-26 | 10.40 | 10.49 | 0.14 | 1.35% | 10.34 | 10.54 | 40974 | 4289.41 | 1.74% |
| 2025-02-25 | 10.42 | 10.35 | -0.13 | -1.24% | 10.30 | 10.52 | 49193 | 5123.29 | 2.09% |
| 2025-02-24 | 10.59 | 10.48 | -0.19 | -1.78% | 10.42 | 10.68 | 48162 | 5073.15 | 2.04% |
| 2025-02-21 | 10.75 | 10.67 | -0.03 | -0.28% | 10.48 | 10.78 | 41965 | 4449.92 | 1.78% |
| 2025-02-20 | 10.63 | 10.70 | 0.01 | 0.09% | 10.57 | 10.79 | 47917 | 5115.99 | 2.03% |
| 2025-02-19 | 10.59 | 10.69 | 0.22 | 2.10% | 10.48 | 10.78 | 45902 | 4890.49 | 1.95% |
| 2025-02-18 | 10.83 | 10.47 | -0.36 | -3.32% | 10.45 | 10.86 | 43091 | 4582.70 | 1.83% |
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。
