| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.05 | 31.19 | 0.41 | 1.33% | 30.78 | 31.19 | 8110 | 2514.16 | 2.24% |
| 2026-02-02 | 31.10 | 30.78 | -0.35 | -1.12% | 30.77 | 31.29 | 9819 | 3044.22 | 2.71% |
| 2026-01-30 | 31.19 | 31.13 | -0.06 | -0.19% | 30.85 | 31.40 | 9717 | 3022.76 | 2.68% |
| 2026-01-29 | 31.77 | 31.19 | -0.60 | -1.89% | 31.18 | 31.99 | 16240 | 5128.48 | 4.48% |
| 2026-01-28 | 31.90 | 31.79 | -0.23 | -0.72% | 31.70 | 32.02 | 8669 | 2760.19 | 2.39% |
| 2026-01-27 | 31.96 | 32.02 | 0.18 | 0.57% | 31.15 | 32.13 | 15046 | 4759.38 | 4.15% |
| 2026-01-26 | 32.26 | 31.84 | -0.44 | -1.36% | 31.74 | 32.36 | 14026 | 4487.73 | 3.87% |
| 2026-01-23 | 32.00 | 32.28 | 0.12 | 0.37% | 32.00 | 32.33 | 13089 | 4212.73 | 3.61% |
| 2026-01-22 | 32.16 | 32.16 | -0.01 | -0.03% | 32.00 | 32.20 | 9942 | 3192.38 | 2.74% |
| 2026-01-21 | 32.32 | 32.17 | 0.05 | 0.16% | 31.94 | 32.32 | 14460 | 4643.96 | 3.99% |
| 2026-01-20 | 32.19 | 32.12 | -0.07 | -0.22% | 31.87 | 32.30 | 13900 | 4450.12 | 3.83% |
| 2026-01-19 | 32.08 | 32.19 | 0.11 | 0.34% | 31.80 | 32.24 | 14819 | 4751.82 | 4.09% |
| 2026-01-16 | 31.79 | 32.08 | 0.40 | 1.26% | 31.70 | 32.13 | 15245 | 4861.77 | 4.21% |
| 2026-01-15 | 31.96 | 31.68 | -0.28 | -0.88% | 31.46 | 32.24 | 23365 | 7431.36 | 6.45% |
| 2026-01-14 | 32.40 | 31.96 | -0.46 | -1.42% | 31.82 | 32.75 | 28167 | 9112.91 | 7.77% |
| 2026-01-13 | 32.90 | 32.42 | -0.55 | -1.67% | 32.39 | 32.99 | 24357 | 7974.38 | 6.72% |
| 2026-01-12 | 32.75 | 32.97 | 0.04 | 0.12% | 32.73 | 33.05 | 30383 | 10004.18 | 8.38% |
| 2026-01-09 | 32.85 | 32.93 | 0.01 | 0.03% | 32.69 | 32.98 | 28820 | 9457.83 | 7.95% |
| 2026-01-08 | 32.77 | 32.92 | -0.10 | -0.30% | 32.59 | 33.03 | 38071 | 12489.44 | 10.50% |
| 2026-01-07 | 33.33 | 33.02 | -1.41 | -4.10% | 32.76 | 34.24 | 84167 | 27865.46 | 23.22% |
| 2026-01-06 | 35.91 | 34.43 | -0.76 | -2.16% | 34.02 | 37.80 | 129111 | 46489.42 | 35.62% |
| 2026-01-05 | 32.25 | 35.19 | 2.95 | 9.15% | 31.92 | 35.46 | 108481 | 37005.84 | 29.93% |
| 2025-12-31 | 32.05 | 32.24 | 0.11 | 0.34% | 31.92 | 32.46 | 13889 | 4473.33 | 3.83% |
| 2025-12-30 | 32.96 | 32.13 | -0.60 | -1.83% | 32.05 | 32.96 | 20179 | 6523.08 | 5.57% |
| 2025-12-29 | 32.10 | 32.73 | 0.46 | 1.43% | 32.00 | 32.88 | 21482 | 7006.55 | 5.93% |
| 2025-12-26 | 32.19 | 32.27 | 0.24 | 0.75% | 31.80 | 32.30 | 17979 | 5767.76 | 4.96% |
| 2025-12-25 | 32.01 | 32.03 | -0.01 | -0.03% | 31.97 | 32.38 | 10755 | 3457.25 | 2.97% |
| 2025-12-24 | 31.88 | 32.04 | 0.14 | 0.44% | 31.71 | 32.50 | 15839 | 5083.24 | 4.37% |
| 2025-12-23 | 32.21 | 31.90 | -0.32 | -0.99% | 31.86 | 33.08 | 33077 | 10777.52 | 9.12% |
| 2025-12-22 | 32.20 | 32.22 | 0.02 | 0.06% | 31.87 | 32.27 | 11320 | 3630.04 | 3.12% |
| 2025-12-19 | 32.04 | 32.20 | 0.16 | 0.50% | 31.80 | 32.50 | 19446 | 6252.72 | 5.36% |
| 2025-12-18 | 31.62 | 32.04 | 0.16 | 0.50% | 31.51 | 32.20 | 20113 | 6432.31 | 5.55% |
| 2025-12-17 | 31.70 | 31.88 | 0.40 | 1.27% | 31.22 | 31.94 | 19496 | 6162.77 | 5.38% |
| 2025-12-16 | 31.60 | 31.48 | 0.10 | 0.32% | 30.92 | 31.86 | 14729 | 4606.87 | 4.06% |
| 2025-12-15 | 30.70 | 31.38 | 0.48 | 1.55% | 30.57 | 31.50 | 16317 | 5109.34 | 4.50% |
| 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% |
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。
