| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 11.75 | 11.93 | 0.17 | 1.45% | 11.68 | 11.94 | 47152 | 5579.03 | 2.00% |
| 2025-08-18 | 11.85 | 11.76 | -0.03 | -0.25% | 11.76 | 12.10 | 49977 | 5918.70 | 2.12% |
| 2025-08-15 | 11.62 | 11.79 | 0.17 | 1.46% | 11.60 | 11.87 | 40253 | 4745.86 | 1.71% |
| 2025-08-14 | 11.99 | 11.62 | -0.35 | -2.92% | 11.61 | 12.03 | 37200 | 4379.43 | 1.58% |
| 2025-08-13 | 12.10 | 11.97 | -0.08 | -0.66% | 11.94 | 12.18 | 35469 | 4261.09 | 1.50% |
| 2025-08-12 | 12.07 | 12.05 | -0.02 | -0.17% | 11.95 | 12.25 | 34586 | 4170.37 | 1.47% |
| 2025-08-11 | 11.90 | 12.07 | 0.18 | 1.51% | 11.79 | 12.10 | 38021 | 4563.48 | 1.61% |
| 2025-08-08 | 11.83 | 11.89 | 0.11 | 0.93% | 11.69 | 11.90 | 25742 | 3038.29 | 1.09% |
| 2025-08-07 | 11.96 | 11.78 | -0.09 | -0.76% | 11.76 | 11.96 | 28155 | 3325.16 | 1.19% |
| 2025-08-06 | 11.88 | 11.87 | 0.03 | 0.25% | 11.76 | 11.90 | 32872 | 3889.57 | 1.39% |
| 2025-08-05 | 11.80 | 11.84 | 0.15 | 1.28% | 11.71 | 11.87 | 38508 | 4544.56 | 1.63% |
| 2025-08-04 | 11.57 | 11.69 | 0.13 | 1.12% | 11.46 | 11.73 | 35735 | 4159.30 | 1.51% |
| 2025-08-01 | 11.46 | 11.56 | 0.16 | 1.40% | 11.39 | 11.57 | 37997 | 4371.63 | 1.61% |
| 2025-07-31 | 11.64 | 11.40 | -0.22 | -1.89% | 11.34 | 11.67 | 42803 | 4910.61 | 1.81% |
| 2025-07-30 | 11.57 | 11.62 | -0.03 | -0.26% | 11.52 | 11.72 | 33327 | 3872.61 | 1.41% |
| 2025-07-29 | 11.71 | 11.65 | -0.01 | -0.09% | 11.53 | 11.78 | 39114 | 4546.53 | 1.66% |
| 2025-07-28 | 11.72 | 11.66 | -0.04 | -0.34% | 11.65 | 12.00 | 50599 | 5942.25 | 2.15% |
| 2025-07-25 | 11.60 | 11.70 | 0.09 | 0.78% | 11.50 | 11.73 | 56456 | 6575.13 | 2.39% |
| 2025-07-24 | 11.60 | 11.61 | 0.06 | 0.52% | 11.57 | 11.76 | 61682 | 7184.38 | 2.61% |
| 2025-07-23 | 11.50 | 11.55 | 0.03 | 0.26% | 11.37 | 11.70 | 47928 | 5531.06 | 2.03% |
| 2025-07-22 | 11.51 | 11.52 | 0.03 | 0.26% | 11.38 | 11.66 | 55836 | 6422.33 | 2.37% |
| 2025-07-21 | 11.32 | 11.49 | 0.03 | 0.26% | 11.30 | 11.52 | 69928 | 8000.42 | 2.96% |
| 2025-07-18 | 11.28 | 11.46 | 0.18 | 1.60% | 11.28 | 12.00 | 91719 | 10521.56 | 3.89% |
| 2025-07-17 | 11.38 | 11.28 | -0.15 | -1.31% | 11.23 | 11.40 | 45920 | 5178.99 | 1.95% |
| 2025-07-16 | 11.09 | 11.43 | 0.39 | 3.53% | 11.05 | 11.56 | 62141 | 7022.09 | 2.63% |
| 2025-07-15 | 11.24 | 11.04 | -0.25 | -2.21% | 11.00 | 11.24 | 61451 | 6813.71 | 2.61% |
| 2025-07-14 | 11.10 | 11.29 | 0.19 | 1.71% | 11.06 | 11.34 | 37525 | 4218.03 | 1.59% |
| 2025-07-11 | 11.27 | 11.10 | -0.17 | -1.51% | 11.01 | 11.29 | 34810 | 3868.51 | 1.48% |
| 2025-07-10 | 11.21 | 11.27 | 0.04 | 0.36% | 11.16 | 11.30 | 19544 | 2196.91 | 0.83% |
| 2025-07-09 | 11.27 | 11.23 | 0.02 | 0.18% | 11.20 | 11.35 | 22890 | 2576.81 | 0.97% |
| 2025-07-08 | 11.25 | 11.21 | 0.04 | 0.36% | 11.09 | 11.25 | 23855 | 2670.29 | 1.01% |
| 2025-07-07 | 11.07 | 11.17 | 0.10 | 0.90% | 11.03 | 11.18 | 19705 | 2187.74 | 0.84% |
| 2025-07-04 | 11.21 | 11.07 | -0.18 | -1.60% | 11.04 | 11.33 | 27875 | 3103.17 | 1.18% |
| 2025-07-03 | 11.20 | 11.25 | 0.10 | 0.90% | 11.14 | 11.26 | 21572 | 2417.04 | 0.91% |
| 2025-07-02 | 11.14 | 11.15 | 0.04 | 0.36% | 11.00 | 11.16 | 24724 | 2741.88 | 1.05% |
| 2025-07-01 | 11.05 | 11.11 | 0.05 | 0.45% | 10.99 | 11.30 | 40347 | 4496.38 | 1.71% |
| 2025-06-30 | 10.80 | 11.06 | 0.26 | 2.41% | 10.79 | 11.12 | 41747 | 4577.58 | 1.77% |
| 2025-06-27 | 10.73 | 10.80 | 0.07 | 0.65% | 10.69 | 10.84 | 22896 | 2462.91 | 0.97% |
| 2025-06-26 | 10.80 | 10.73 | -0.08 | -0.74% | 10.71 | 10.84 | 25657 | 2761.48 | 1.09% |
| 2025-06-25 | 10.77 | 10.81 | 0.15 | 1.41% | 10.67 | 10.97 | 39703 | 4298.64 | 1.68% |
| 2025-06-24 | 10.45 | 10.66 | 0.33 | 3.19% | 10.36 | 10.68 | 29259 | 3100.54 | 1.24% |
| 2025-06-23 | 10.22 | 10.33 | 0.21 | 2.08% | 10.07 | 10.38 | 23177 | 2380.12 | 0.98% |
| 2025-06-20 | 10.21 | 10.12 | -0.07 | -0.69% | 10.09 | 10.34 | 19631 | 2002.48 | 0.83% |
| 2025-06-19 | 10.35 | 10.19 | -0.25 | -2.39% | 10.15 | 10.46 | 26303 | 2704.19 | 1.12% |
| 2025-06-18 | 10.50 | 10.44 | -0.04 | -0.38% | 10.10 | 10.54 | 21644 | 2253.50 | 0.92% |
| 2025-06-17 | 10.64 | 10.60 | -0.03 | -0.28% | 10.52 | 10.68 | 18681 | 1976.86 | 0.79% |
| 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% |
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。
