| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 8.02 | 8.07 | 0.02 | 0.25% | 8.02 | 8.10 | 36482 | 2940.04 | 0.79% |
| 2025-04-21 | 7.97 | 8.05 | 0.08 | 1.00% | 7.97 | 8.12 | 32115 | 2584.78 | 0.70% |
| 2025-04-18 | 8.00 | 7.97 | -0.02 | -0.25% | 7.88 | 8.03 | 34589 | 2748.38 | 0.75% |
| 2025-04-17 | 7.85 | 7.99 | 0.05 | 0.63% | 7.85 | 8.09 | 36987 | 2967.77 | 0.80% |
| 2025-04-16 | 8.02 | 7.94 | -0.11 | -1.37% | 7.78 | 8.04 | 41035 | 3251.70 | 0.89% |
| 2025-04-15 | 7.92 | 8.05 | 0.11 | 1.39% | 7.92 | 8.05 | 41469 | 3317.95 | 0.90% |
| 2025-04-14 | 7.81 | 7.94 | 0.16 | 2.06% | 7.81 | 8.05 | 56506 | 4506.37 | 1.22% |
| 2025-04-11 | 7.69 | 7.78 | 0.04 | 0.52% | 7.68 | 7.84 | 53832 | 4190.44 | 1.17% |
| 2025-04-10 | 7.69 | 7.74 | 0.15 | 1.98% | 7.66 | 7.84 | 69069 | 5352.92 | 1.50% |
| 2025-04-09 | 7.37 | 7.59 | 0.09 | 1.20% | 6.95 | 7.64 | 101410 | 7427.70 | 2.20% |
| 2025-04-08 | 7.65 | 7.50 | -0.17 | -2.22% | 7.36 | 7.76 | 88418 | 6654.83 | 1.91% |
| 2025-04-07 | 8.00 | 7.67 | -0.85 | -9.98% | 7.67 | 8.23 | 85655 | 6712.68 | 1.85% |
| 2025-04-03 | 8.39 | 8.52 | 0.09 | 1.07% | 8.35 | 8.70 | 63230 | 5379.13 | 1.37% |
| 2025-04-02 | 8.48 | 8.43 | -0.05 | -0.59% | 8.41 | 8.54 | 43203 | 3660.63 | 0.94% |
| 2025-04-01 | 8.40 | 8.48 | 0.08 | 0.95% | 8.40 | 8.57 | 53056 | 4509.18 | 1.15% |
| 2025-03-31 | 8.34 | 8.40 | 0.07 | 0.84% | 8.20 | 8.44 | 70881 | 5900.58 | 1.54% |
| 2025-03-28 | 8.53 | 8.33 | -0.21 | -2.46% | 8.31 | 8.62 | 78991 | 6643.94 | 1.71% |
| 2025-03-27 | 8.63 | 8.54 | -0.09 | -1.04% | 8.48 | 8.67 | 57108 | 4884.13 | 1.24% |
| 2025-03-26 | 8.58 | 8.63 | 0.06 | 0.70% | 8.54 | 8.70 | 63982 | 5529.85 | 1.39% |
| 2025-03-25 | 8.72 | 8.57 | -0.17 | -1.95% | 8.56 | 8.80 | 81953 | 7085.87 | 1.77% |
| 2025-03-24 | 8.93 | 8.74 | -0.23 | -2.56% | 8.57 | 9.08 | 119286 | 10459.84 | 2.58% |
| 2025-03-21 | 9.08 | 8.97 | -0.08 | -0.88% | 8.86 | 9.08 | 103587 | 9263.20 | 2.24% |
| 2025-03-20 | 8.64 | 9.05 | 0.19 | 2.14% | 8.64 | 9.06 | 144762 | 12910.77 | 3.14% |
| 2025-03-19 | 8.95 | 8.86 | 0.09 | 1.03% | 8.77 | 9.15 | 148282 | 13181.94 | 3.21% |
| 2025-03-18 | 8.64 | 8.77 | 0.11 | 1.27% | 8.60 | 8.83 | 93125 | 8126.59 | 2.02% |
| 2025-03-17 | 8.85 | 8.66 | -0.17 | -1.93% | 8.63 | 8.91 | 138257 | 12106.82 | 2.99% |
| 2025-03-14 | 8.53 | 8.83 | 0.28 | 3.27% | 8.48 | 8.86 | 158789 | 13753.06 | 3.44% |
| 2025-03-13 | 8.60 | 8.55 | -0.05 | -0.58% | 8.38 | 8.67 | 155725 | 13257.53 | 3.37% |
| 2025-03-12 | 8.49 | 8.60 | 0.14 | 1.65% | 8.45 | 8.64 | 150364 | 12883.70 | 3.26% |
| 2025-03-11 | 8.17 | 8.46 | 0.14 | 1.68% | 8.17 | 8.48 | 135499 | 11354.16 | 2.93% |
| 2025-03-10 | 8.29 | 8.32 | 0.03 | 0.36% | 8.23 | 8.45 | 152126 | 12668.95 | 3.29% |
| 2025-03-07 | 8.44 | 8.29 | -0.38 | -4.38% | 8.27 | 8.72 | 381097 | 32246.79 | 8.25% |
| 2025-03-06 | 8.53 | 8.67 | 0.79 | 10.03% | 8.45 | 8.67 | 449759 | 38844.53 | 9.74% |
| 2025-03-05 | 7.92 | 7.88 | -0.06 | -0.76% | 7.81 | 7.98 | 62417 | 4905.48 | 1.35% |
| 2025-03-04 | 7.90 | 7.94 | -0.04 | -0.50% | 7.85 | 8.00 | 85007 | 6730.38 | 1.84% |
| 2025-03-03 | 7.62 | 7.98 | 0.40 | 5.28% | 7.58 | 8.17 | 174588 | 13846.08 | 3.78% |
| 2025-02-28 | 7.65 | 7.58 | -0.01 | -0.13% | 7.58 | 7.76 | 93675 | 7182.01 | 2.03% |
| 2025-02-27 | 7.69 | 7.59 | -0.10 | -1.30% | 7.51 | 7.74 | 68136 | 5160.09 | 1.48% |
| 2025-02-26 | 7.64 | 7.69 | 0.01 | 0.13% | 7.63 | 7.76 | 63900 | 4908.25 | 1.38% |
| 2025-02-25 | 7.66 | 7.68 | -0.04 | -0.52% | 7.56 | 7.78 | 78777 | 6055.81 | 1.71% |
| 2025-02-24 | 7.62 | 7.72 | 0.17 | 2.25% | 7.55 | 7.74 | 94391 | 7233.85 | 2.04% |
| 2025-02-21 | 7.56 | 7.55 | 0.02 | 0.27% | 7.48 | 7.61 | 87209 | 6574.45 | 1.89% |
| 2025-02-20 | 7.58 | 7.53 | -0.05 | -0.66% | 7.44 | 7.58 | 64718 | 4859.63 | 1.40% |
| 2025-02-19 | 7.56 | 7.58 | 0.00 | 0.00% | 7.50 | 7.59 | 78018 | 5885.81 | 1.69% |
| 2025-02-18 | 7.82 | 7.58 | -0.26 | -3.32% | 7.52 | 7.85 | 97758 | 7488.73 | 2.12% |
| 2025-02-17 | 7.87 | 7.84 | -0.10 | -1.26% | 7.61 | 7.98 | 156422 | 12247.90 | 3.39% |
| 2025-02-14 | 7.21 | 7.94 | 0.69 | 9.52% | 7.19 | 7.96 | 203878 | 15415.15 | 4.42% |
| 2025-02-13 | 7.39 | 7.25 | -0.13 | -1.76% | 7.25 | 7.45 | 57933 | 4225.11 | 1.25% |
| 2025-02-12 | 7.18 | 7.38 | 0.19 | 2.64% | 7.18 | 7.43 | 94694 | 6937.18 | 2.05% |
| 2025-02-11 | 7.19 | 7.19 | 0.00 | 0.00% | 7.08 | 7.21 | 62544 | 4472.87 | 1.35% |
| 2025-02-10 | 7.15 | 7.19 | 0.08 | 1.13% | 7.11 | 7.19 | 51316 | 3669.77 | 1.11% |
| 2025-02-07 | 7.04 | 7.11 | 0.08 | 1.14% | 7.00 | 7.17 | 72469 | 5144.25 | 1.57% |
| 2025-02-06 | 6.90 | 7.03 | 0.10 | 1.44% | 6.88 | 7.03 | 46363 | 3235.49 | 1.00% |
| 2025-02-05 | 6.90 | 6.93 | 0.05 | 0.73% | 6.83 | 6.93 | 37257 | 2567.77 | 0.81% |
| 2025-01-27 | 6.90 | 6.88 | 0.00 | 0.00% | 6.88 | 7.08 | 46601 | 3248.88 | 1.01% |
| 2025-01-24 | 6.80 | 6.88 | 0.06 | 0.88% | 6.78 | 6.90 | 43201 | 2955.44 | 0.94% |
| 2025-01-23 | 6.99 | 6.82 | -0.06 | -0.87% | 6.82 | 7.00 | 54279 | 3761.16 | 1.18% |
| 2025-01-22 | 6.98 | 6.88 | -0.10 | -1.43% | 6.87 | 7.00 | 44839 | 3105.87 | 0.97% |
| 2025-01-21 | 7.14 | 6.98 | -0.13 | -1.83% | 6.92 | 7.16 | 65963 | 4612.04 | 1.43% |
| 2025-01-20 | 7.08 | 7.11 | 0.04 | 0.57% | 7.03 | 7.20 | 79851 | 5693.67 | 1.73% |
| 2025-01-17 | 7.11 | 7.07 | 0.12 | 1.73% | 6.98 | 7.17 | 101321 | 7145.90 | 2.19% |
| 2025-01-16 | 6.96 | 6.95 | -0.03 | -0.43% | 6.88 | 7.05 | 81589 | 5692.83 | 1.77% |
| 2025-01-15 | 6.94 | 6.98 | 0.04 | 0.58% | 6.81 | 7.06 | 105498 | 7327.59 | 2.28% |
| 2025-01-14 | 6.76 | 6.94 | 0.21 | 3.12% | 6.76 | 6.95 | 93093 | 6386.58 | 2.02% |
| 2025-01-13 | 6.63 | 6.73 | -0.12 | -1.75% | 6.54 | 6.76 | 85560 | 5714.51 | 1.85% |
| 2025-01-10 | 7.02 | 6.85 | -0.17 | -2.42% | 6.85 | 7.11 | 109600 | 7680.02 | 2.37% |
| 2025-01-09 | 7.01 | 7.02 | -0.10 | -1.40% | 6.96 | 7.14 | 107122 | 7537.05 | 2.32% |
| 2025-01-08 | 7.21 | 7.12 | -0.10 | -1.39% | 6.97 | 7.33 | 145383 | 10387.92 | 3.15% |
| 2025-01-07 | 7.21 | 7.22 | -0.13 | -1.77% | 7.00 | 7.34 | 164300 | 11737.40 | 3.56% |
| 2025-01-06 | 7.51 | 7.35 | -0.34 | -4.42% | 7.03 | 7.59 | 217410 | 15912.59 | 4.71% |
| 2025-01-03 | 8.59 | 7.69 | -0.85 | -9.95% | 7.69 | 8.68 | 280841 | 22508.02 | 6.08% |
| 2025-01-02 | 8.85 | 8.54 | -0.39 | -4.37% | 8.19 | 9.35 | 397727 | 34902.61 | 8.61% |
| 2024-12-31 | 9.70 | 8.93 | 0.11 | 1.25% | 8.53 | 9.70 | 614217 | 57402.47 | 13.30% |
| 2024-12-30 | 8.03 | 8.82 | 0.80 | 9.98% | 8.03 | 8.82 | 81132 | 7072.15 | 1.76% |
| 2024-12-27 | 8.13 | 8.02 | -0.11 | -1.35% | 7.92 | 8.14 | 145461 | 11644.03 | 3.15% |
| 2024-12-26 | 8.11 | 8.13 | -0.02 | -0.25% | 7.98 | 8.23 | 181380 | 14645.56 | 3.93% |
| 2024-12-25 | 8.31 | 8.15 | -0.73 | -8.22% | 7.99 | 8.50 | 308953 | 25386.03 | 6.69% |
| 2024-12-24 | 8.50 | 8.88 | 0.44 | 5.21% | 8.41 | 8.95 | 486180 | 42464.26 | 10.53% |
| 2024-12-23 | 7.68 | 8.44 | 0.77 | 10.04% | 7.55 | 8.44 | 259921 | 21426.37 | 5.63% |
| 2024-12-20 | 7.59 | 7.67 | 0.13 | 1.72% | 7.48 | 7.79 | 45081 | 3439.52 | 0.98% |
海天股份(603759)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。
