| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.01 | 30.90 | 0.43 | 1.41% | 30.00 | 31.18 | 16392 | 5039.85 | 4.52% |
| 2025-12-11 | 30.82 | 30.47 | -0.42 | -1.36% | 30.30 | 30.92 | 11668 | 3564.73 | 3.28% |
| 2025-12-10 | 31.03 | 30.89 | -0.21 | -0.68% | 30.77 | 31.20 | 7936 | 2455.64 | 2.23% |
| 2025-12-09 | 30.88 | 31.10 | 0.23 | 0.75% | 30.71 | 31.15 | 11388 | 3519.38 | 3.21% |
| 2025-12-08 | 30.94 | 30.87 | -0.07 | -0.23% | 30.80 | 31.18 | 10326 | 3195.32 | 2.91% |
| 2025-12-05 | 31.11 | 30.94 | -0.04 | -0.13% | 30.60 | 31.18 | 10935 | 3370.00 | 3.08% |
| 2025-12-04 | 31.15 | 30.98 | -0.21 | -0.67% | 30.74 | 31.19 | 11675 | 3611.79 | 3.29% |
| 2025-12-03 | 30.62 | 31.19 | 0.43 | 1.40% | 30.50 | 31.21 | 18991 | 5878.88 | 5.35% |
| 2025-12-02 | 30.63 | 30.76 | 0.13 | 0.42% | 30.56 | 31.10 | 10782 | 3325.35 | 3.04% |
| 2025-12-01 | 30.39 | 30.63 | -0.01 | -0.03% | 30.39 | 30.85 | 11980 | 3671.28 | 3.37% |
| 2025-11-28 | 30.30 | 30.64 | 0.72 | 2.41% | 29.91 | 31.56 | 18309 | 5627.49 | 5.15% |
| 2025-11-27 | 30.00 | 29.92 | -0.03 | -0.10% | 29.81 | 30.20 | 8475 | 2542.86 | 2.39% |
| 2025-11-26 | 30.47 | 29.95 | -0.35 | -1.16% | 29.95 | 30.63 | 13215 | 3993.51 | 3.72% |
| 2025-11-25 | 29.87 | 30.30 | -0.05 | -0.16% | 29.87 | 30.65 | 12434 | 3781.40 | 3.50% |
| 2025-11-24 | 29.09 | 30.35 | -0.16 | -0.52% | 29.09 | 30.65 | 15386 | 4600.26 | 4.33% |
| 2025-11-21 | 31.70 | 30.51 | -1.40 | -4.39% | 30.50 | 31.91 | 19325 | 5986.95 | 5.44% |
| 2025-11-20 | 32.80 | 31.91 | -0.95 | -2.89% | 31.76 | 33.08 | 21067 | 6799.74 | 5.93% |
| 2025-11-19 | 33.02 | 32.86 | -0.17 | -0.51% | 32.71 | 33.27 | 12606 | 4153.62 | 3.55% |
| 2025-11-18 | 33.70 | 33.03 | -0.77 | -2.28% | 33.02 | 33.75 | 17696 | 5877.89 | 4.98% |
| 2025-11-17 | 34.46 | 33.80 | -0.66 | -1.92% | 33.70 | 34.80 | 22436 | 7626.00 | 6.32% |
| 2025-11-14 | 34.00 | 34.46 | 0.43 | 1.26% | 33.85 | 35.10 | 34997 | 12134.47 | 9.85% |
| 2025-11-13 | 33.99 | 34.03 | -0.04 | -0.12% | 33.61 | 34.40 | 17402 | 5891.63 | 4.90% |
| 2025-11-12 | 34.00 | 34.07 | 0.05 | 0.15% | 33.62 | 34.41 | 27544 | 9398.38 | 7.75% |
| 2025-11-11 | 33.19 | 34.02 | 1.23 | 3.75% | 33.00 | 34.58 | 39688 | 13427.22 | 11.17% |
| 2025-11-10 | 32.69 | 32.79 | 0.21 | 0.64% | 32.45 | 32.88 | 12541 | 4099.81 | 3.53% |
| 2025-11-07 | 32.88 | 32.58 | -0.32 | -0.97% | 32.58 | 33.23 | 17889 | 5882.48 | 5.04% |
| 2025-11-06 | 33.23 | 32.90 | -0.11 | -0.33% | 32.84 | 33.23 | 11004 | 3629.82 | 3.10% |
| 2025-11-05 | 33.00 | 33.01 | -0.17 | -0.51% | 32.80 | 33.36 | 12620 | 4165.05 | 3.55% |
| 2025-11-04 | 33.52 | 33.18 | -0.31 | -0.93% | 32.93 | 33.81 | 18871 | 6276.49 | 5.31% |
| 2025-11-03 | 33.00 | 33.49 | 0.69 | 2.10% | 32.60 | 33.50 | 15242 | 5056.28 | 4.29% |
| 2025-10-31 | 32.65 | 32.80 | 0.28 | 0.86% | 32.47 | 32.93 | 12205 | 4002.88 | 3.44% |
| 2025-10-30 | 33.24 | 32.52 | -0.88 | -2.63% | 32.41 | 33.28 | 22781 | 7438.10 | 6.41% |
| 2025-10-29 | 33.42 | 33.40 | -0.03 | -0.09% | 32.73 | 33.42 | 15624 | 5163.27 | 4.40% |
| 2025-10-28 | 33.98 | 33.43 | -0.64 | -1.88% | 33.36 | 34.03 | 17287 | 5818.07 | 4.87% |
| 2025-10-27 | 33.77 | 34.07 | 0.17 | 0.50% | 33.75 | 34.12 | 13353 | 4533.72 | 3.76% |
| 2025-10-24 | 34.04 | 33.90 | -0.12 | -0.35% | 33.66 | 34.16 | 14147 | 4792.82 | 3.98% |
| 2025-10-23 | 33.72 | 34.02 | 0.29 | 0.86% | 33.31 | 34.22 | 16833 | 5680.33 | 4.74% |
| 2025-10-22 | 33.71 | 33.73 | 0.04 | 0.12% | 33.54 | 34.24 | 12341 | 4176.92 | 3.47% |
| 2025-10-21 | 33.54 | 33.69 | 0.38 | 1.14% | 33.18 | 33.75 | 15288 | 5122.87 | 4.30% |
| 2025-10-20 | 32.76 | 33.31 | 0.55 | 1.68% | 32.76 | 33.95 | 16015 | 5345.69 | 4.51% |
| 2025-10-17 | 34.87 | 32.76 | -2.21 | -6.32% | 32.69 | 35.14 | 31072 | 10488.87 | 8.75% |
| 2025-10-16 | 35.01 | 34.97 | -0.21 | -0.60% | 34.86 | 35.26 | 12251 | 4288.29 | 3.45% |
| 2025-10-15 | 35.10 | 35.18 | -0.07 | -0.20% | 34.77 | 35.47 | 17014 | 5950.42 | 4.79% |
| 2025-10-14 | 35.77 | 35.25 | -0.53 | -1.48% | 35.21 | 36.12 | 23986 | 8537.72 | 6.75% |
| 2025-10-13 | 34.51 | 35.78 | -0.73 | -2.00% | 34.51 | 35.88 | 22125 | 7819.63 | 6.23% |
| 2025-10-10 | 35.07 | 36.51 | 1.43 | 4.08% | 34.89 | 36.86 | 44356 | 16074.78 | 12.49% |
| 2025-10-09 | 34.80 | 35.08 | 0.18 | 0.52% | 34.41 | 35.08 | 20839 | 7248.81 | 5.87% |
| 2025-09-30 | 35.35 | 34.90 | -0.53 | -1.50% | 34.86 | 35.52 | 20696 | 7253.22 | 5.83% |
| 2025-09-29 | 34.90 | 35.43 | 0.70 | 2.02% | 34.57 | 35.46 | 19477 | 6837.83 | 5.48% |
| 2025-09-26 | 35.55 | 34.93 | -0.80 | -2.24% | 34.92 | 36.00 | 26596 | 9437.11 | 7.49% |
| 2025-09-25 | 36.13 | 35.73 | -0.40 | -1.11% | 35.53 | 36.35 | 25207 | 9019.33 | 7.10% |
| 2025-09-24 | 35.90 | 36.13 | -0.02 | -0.06% | 35.28 | 36.34 | 24670 | 8871.96 | 6.95% |
| 2025-09-23 | 38.21 | 36.15 | -2.05 | -5.37% | 35.28 | 38.41 | 48083 | 17559.01 | 13.54% |
| 2025-09-22 | 37.62 | 38.20 | 0.88 | 2.36% | 36.98 | 38.23 | 39886 | 15016.22 | 11.23% |
| 2025-09-19 | 37.50 | 37.32 | -0.43 | -1.14% | 37.10 | 37.98 | 35147 | 13155.40 | 9.89% |
| 2025-09-18 | 38.80 | 37.75 | -1.04 | -2.68% | 37.49 | 39.38 | 56799 | 21849.60 | 15.99% |
| 2025-09-17 | 39.95 | 38.79 | -1.03 | -2.59% | 38.70 | 40.05 | 55137 | 21551.81 | 15.52% |
| 2025-09-16 | 41.37 | 39.82 | -1.71 | -4.12% | 39.61 | 41.37 | 77394 | 31053.08 | 21.79% |
| 2025-09-15 | 39.79 | 41.53 | 1.77 | 4.45% | 39.02 | 42.75 | 105082 | 42892.89 | 29.58% |
| 2025-09-12 | 40.38 | 39.76 | -1.07 | -2.62% | 39.71 | 41.25 | 67367 | 27076.65 | 18.97% |
| 2025-09-11 | 41.03 | 40.83 | 0.41 | 1.01% | 40.10 | 41.97 | 91737 | 37441.73 | 25.83% |
| 2025-09-10 | 42.00 | 40.42 | -0.96 | -2.32% | 40.08 | 42.84 | 120333 | 49357.77 | 33.88% |
| 2025-09-09 | 37.56 | 41.38 | 3.76 | 9.99% | 36.80 | 41.38 | 122346 | 48402.94 | 34.44% |
| 2025-09-08 | 37.21 | 37.62 | -0.07 | -0.19% | 37.04 | 38.38 | 48301 | 18220.20 | 13.60% |
| 2025-09-05 | 36.35 | 37.69 | 0.96 | 2.61% | 36.35 | 38.03 | 59841 | 22341.96 | 16.85% |
| 2025-09-04 | 39.02 | 36.73 | -2.76 | -6.99% | 36.12 | 39.02 | 81831 | 30580.62 | 23.04% |
| 2025-09-03 | 40.63 | 39.49 | -1.45 | -3.54% | 38.25 | 40.63 | 95837 | 37500.40 | 26.98% |
| 2025-09-02 | 38.64 | 40.94 | 1.54 | 3.91% | 37.68 | 43.30 | 160141 | 64662.25 | 45.08% |
| 2025-09-01 | 36.98 | 39.40 | 1.37 | 3.60% | 36.98 | 40.46 | 127691 | 50031.90 | 35.95% |
| 2025-08-29 | 40.66 | 38.03 | -4.22 | -9.99% | 38.03 | 40.66 | 160932 | 62444.13 | 45.31% |
| 2025-08-28 | 38.20 | 42.25 | 2.72 | 6.88% | 38.08 | 43.48 | 229408 | 95535.96 | 64.58% |
| 2025-08-27 | 37.20 | 39.53 | 3.59 | 9.99% | 36.42 | 39.53 | 212290 | 80028.76 | 59.76% |
| 2025-08-26 | 32.67 | 35.94 | 3.27 | 10.01% | 32.66 | 35.94 | 84119 | 29333.96 | 23.68% |
| 2025-08-25 | 32.69 | 32.67 | 0.13 | 0.40% | 32.41 | 32.80 | 30202 | 9847.41 | 8.50% |
| 2025-08-22 | 32.63 | 32.54 | -0.30 | -0.91% | 32.38 | 32.86 | 29773 | 9681.30 | 8.38% |
| 2025-08-21 | 32.88 | 32.84 | -0.03 | -0.09% | 32.70 | 33.40 | 45431 | 14982.34 | 12.79% |
| 2025-08-20 | 32.21 | 32.87 | 0.61 | 1.89% | 32.06 | 33.07 | 50750 | 16588.73 | 14.29% |
| 2025-08-19 | 32.23 | 32.26 | -0.05 | -0.15% | 31.97 | 32.43 | 31073 | 10004.76 | 8.75% |
| 2025-08-18 | 31.78 | 32.31 | 0.41 | 1.29% | 31.78 | 32.50 | 48231 | 15557.39 | 13.58% |
| 2025-08-15 | 31.23 | 31.90 | 0.61 | 1.95% | 31.22 | 32.32 | 30919 | 9865.14 | 8.70% |
海阳科技(603382)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。
