| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.18 | 10.56 | 0.43 | 4.24% | 9.99 | 10.68 | 311861 | 32659.54 | 6.75% |
| 2026-03-24 | 10.13 | 10.13 | 0.92 | 9.99% | 10.13 | 10.13 | 56182 | 5691.26 | 1.22% |
| 2026-03-23 | 9.48 | 9.21 | -0.45 | -4.66% | 9.14 | 9.62 | 70854 | 6650.93 | 1.53% |
| 2026-03-20 | 9.85 | 9.66 | -0.17 | -1.73% | 9.65 | 9.95 | 50400 | 4914.34 | 1.09% |
| 2026-03-19 | 10.01 | 9.83 | -0.25 | -2.48% | 9.78 | 10.08 | 51114 | 5065.13 | 1.11% |
| 2026-03-18 | 10.00 | 10.08 | 0.08 | 0.80% | 9.93 | 10.10 | 41247 | 4128.50 | 0.89% |
| 2026-03-17 | 10.16 | 10.00 | -0.18 | -1.77% | 10.00 | 10.22 | 46128 | 4662.84 | 1.00% |
| 2026-03-16 | 10.34 | 10.18 | -0.16 | -1.55% | 10.02 | 10.35 | 72401 | 7333.29 | 1.57% |
| 2026-03-13 | 10.50 | 10.34 | -0.16 | -1.52% | 10.30 | 10.54 | 62326 | 6496.49 | 1.35% |
| 2026-03-12 | 10.55 | 10.50 | -0.04 | -0.38% | 10.48 | 10.72 | 74781 | 7920.24 | 1.62% |
| 2026-03-11 | 10.63 | 10.54 | -0.08 | -0.75% | 10.46 | 10.65 | 54670 | 5752.00 | 1.18% |
| 2026-03-10 | 10.42 | 10.62 | 0.24 | 2.31% | 10.42 | 10.66 | 67403 | 7135.31 | 1.46% |
| 2026-03-09 | 10.47 | 10.38 | -0.19 | -1.80% | 10.28 | 10.53 | 59409 | 6161.31 | 1.29% |
| 2026-03-06 | 10.39 | 10.57 | 0.17 | 1.63% | 10.34 | 10.58 | 49573 | 5209.76 | 1.07% |
| 2026-03-05 | 10.47 | 10.40 | 0.05 | 0.48% | 10.35 | 10.55 | 54985 | 5752.84 | 1.19% |
| 2026-03-04 | 10.28 | 10.35 | -0.03 | -0.29% | 10.23 | 10.48 | 53092 | 5495.13 | 1.15% |
| 2026-03-03 | 10.52 | 10.38 | -0.14 | -1.33% | 10.34 | 10.70 | 77532 | 8160.50 | 1.68% |
| 2026-03-02 | 10.50 | 10.52 | -0.15 | -1.41% | 10.30 | 10.61 | 81134 | 8507.49 | 1.76% |
| 2026-02-27 | 10.71 | 10.67 | -0.04 | -0.37% | 10.61 | 10.74 | 46989 | 5007.65 | 1.02% |
| 2026-02-26 | 10.77 | 10.71 | -0.09 | -0.83% | 10.64 | 10.85 | 56685 | 6068.84 | 1.23% |
| 2026-02-25 | 10.68 | 10.80 | 0.16 | 1.50% | 10.63 | 10.90 | 80117 | 8647.18 | 1.74% |
| 2026-02-24 | 10.51 | 10.64 | 0.17 | 1.62% | 10.51 | 10.65 | 50972 | 5403.28 | 1.10% |
| 2026-02-13 | 10.50 | 10.47 | -0.05 | -0.48% | 10.46 | 10.60 | 62186 | 6539.65 | 1.35% |
| 2026-02-12 | 10.72 | 10.52 | -0.19 | -1.77% | 10.50 | 10.74 | 87595 | 9276.33 | 1.90% |
| 2026-02-11 | 10.78 | 10.71 | -0.07 | -0.65% | 10.68 | 10.89 | 64072 | 6912.20 | 1.39% |
| 2026-02-10 | 10.96 | 10.78 | -0.23 | -2.09% | 10.76 | 11.00 | 93805 | 10176.83 | 2.03% |
| 2026-02-09 | 10.89 | 11.01 | 0.13 | 1.19% | 10.88 | 11.09 | 98867 | 10871.55 | 2.14% |
| 2026-02-06 | 11.20 | 10.88 | -0.62 | -5.39% | 10.74 | 11.25 | 175459 | 19199.52 | 3.80% |
| 2026-02-05 | 11.52 | 11.50 | -1.28 | -10.02% | 11.50 | 11.77 | 201229 | 23277.68 | 4.36% |
| 2026-02-04 | 12.70 | 12.78 | 0.08 | 0.63% | 12.61 | 12.78 | 330380 | 41967.00 | 7.15% |
| 2026-02-03 | 12.53 | 12.70 | 0.17 | 1.36% | 12.26 | 12.70 | 334095 | 41869.14 | 7.24% |
| 2026-02-02 | 12.18 | 12.53 | 0.23 | 1.87% | 12.09 | 12.69 | 196695 | 24615.62 | 4.26% |
| 2026-01-30 | 12.03 | 12.30 | 0.21 | 1.74% | 11.68 | 12.50 | 176767 | 21305.35 | 3.83% |
| 2026-01-29 | 11.94 | 12.09 | 0.23 | 1.94% | 11.89 | 12.36 | 151297 | 18358.63 | 3.28% |
| 2026-01-28 | 11.90 | 11.86 | -0.06 | -0.50% | 11.76 | 11.98 | 82749 | 9826.77 | 1.79% |
| 2026-01-27 | 11.99 | 11.92 | -0.07 | -0.58% | 11.54 | 12.02 | 125389 | 14764.08 | 2.72% |
| 2026-01-26 | 12.23 | 11.99 | -0.25 | -2.04% | 11.85 | 12.40 | 169336 | 20437.21 | 3.67% |
| 2026-01-23 | 11.95 | 12.24 | 0.16 | 1.32% | 11.81 | 12.31 | 217308 | 26313.32 | 4.71% |
| 2026-01-22 | 12.71 | 12.08 | -0.71 | -5.55% | 11.83 | 12.81 | 317410 | 38821.71 | 6.87% |
| 2026-01-21 | 13.00 | 12.79 | -0.38 | -2.89% | 12.61 | 13.40 | 273202 | 35557.91 | 5.92% |
| 2026-01-20 | 12.31 | 13.17 | 0.38 | 2.97% | 12.02 | 13.39 | 378622 | 47715.80 | 8.20% |
| 2026-01-19 | 11.96 | 12.79 | 1.09 | 9.32% | 11.72 | 12.85 | 423453 | 51931.71 | 9.17% |
| 2026-01-16 | 11.20 | 11.70 | 0.55 | 4.93% | 11.11 | 11.70 | 313599 | 36031.79 | 6.79% |
| 2026-01-15 | 11.30 | 11.15 | 0.01 | 0.09% | 11.00 | 11.69 | 277988 | 31398.63 | 6.02% |
| 2026-01-14 | 10.91 | 11.14 | 0.29 | 2.67% | 10.88 | 11.22 | 199629 | 22122.17 | 4.32% |
| 2026-01-13 | 11.05 | 10.85 | -0.10 | -0.91% | 10.78 | 11.08 | 128895 | 14070.55 | 2.79% |
| 2026-01-12 | 10.75 | 10.95 | 0.25 | 2.34% | 10.67 | 11.04 | 137003 | 14881.27 | 2.97% |
| 2026-01-09 | 10.71 | 10.70 | -0.03 | -0.28% | 10.58 | 10.77 | 80408 | 8575.79 | 1.74% |
| 2026-01-08 | 10.64 | 10.73 | 0.09 | 0.85% | 10.60 | 10.81 | 73680 | 7906.19 | 1.60% |
| 2026-01-07 | 10.61 | 10.64 | 0.03 | 0.28% | 10.54 | 10.70 | 64543 | 6849.28 | 1.40% |
| 2026-01-06 | 10.60 | 10.61 | 0.02 | 0.19% | 10.54 | 10.75 | 72766 | 7748.39 | 1.58% |
| 2026-01-05 | 10.53 | 10.59 | 0.05 | 0.47% | 10.53 | 10.66 | 67988 | 7205.14 | 1.47% |
| 2025-12-31 | 10.37 | 10.54 | 0.15 | 1.44% | 10.30 | 10.60 | 66040 | 6907.58 | 1.43% |
| 2025-12-30 | 10.40 | 10.39 | -0.04 | -0.38% | 10.27 | 10.47 | 57488 | 5962.45 | 1.24% |
| 2025-12-29 | 10.60 | 10.43 | -0.16 | -1.51% | 10.39 | 10.79 | 75634 | 7939.17 | 1.64% |
| 2025-12-26 | 10.43 | 10.59 | 0.12 | 1.15% | 10.43 | 10.72 | 100695 | 10664.57 | 2.18% |
| 2025-12-25 | 10.47 | 10.47 | 0.00 | 0.00% | 10.37 | 10.51 | 55679 | 5809.73 | 1.21% |
| 2025-12-24 | 10.29 | 10.47 | 0.22 | 2.15% | 10.22 | 10.54 | 80468 | 8393.55 | 1.74% |
| 2025-12-23 | 10.27 | 10.25 | -0.02 | -0.19% | 10.16 | 10.34 | 48134 | 4931.64 | 1.04% |
| 2025-12-22 | 10.11 | 10.27 | 0.16 | 1.58% | 10.10 | 10.30 | 71936 | 7358.07 | 1.56% |
| 2025-12-19 | 9.95 | 10.11 | 0.12 | 1.20% | 9.95 | 10.14 | 81233 | 8172.05 | 1.76% |
| 2025-12-18 | 10.01 | 9.99 | -0.08 | -0.79% | 9.96 | 10.15 | 95060 | 9561.67 | 2.06% |
| 2025-12-17 | 10.21 | 10.07 | -0.19 | -1.85% | 9.87 | 10.30 | 166170 | 16708.20 | 3.60% |
| 2025-12-16 | 10.80 | 10.26 | -0.54 | -5.00% | 10.25 | 10.80 | 152630 | 15854.15 | 3.31% |
| 2025-12-15 | 10.62 | 10.80 | 0.18 | 1.69% | 10.55 | 10.93 | 156998 | 16922.69 | 3.40% |
| 2025-12-12 | 10.38 | 10.62 | 0.20 | 1.92% | 10.38 | 10.88 | 128679 | 13695.63 | 2.79% |
| 2025-12-11 | 10.68 | 10.42 | -0.20 | -1.88% | 10.41 | 10.73 | 101620 | 10704.87 | 2.20% |
| 2025-12-10 | 10.51 | 10.62 | 0.11 | 1.05% | 10.46 | 10.74 | 94991 | 10097.32 | 2.06% |
| 2025-12-09 | 10.63 | 10.51 | -0.12 | -1.13% | 10.46 | 10.64 | 85146 | 8968.54 | 1.84% |
| 2025-12-08 | 10.59 | 10.63 | 0.03 | 0.28% | 10.56 | 10.72 | 110855 | 11788.22 | 2.40% |
| 2025-12-05 | 10.68 | 10.60 | -0.12 | -1.12% | 10.55 | 10.78 | 120366 | 12758.52 | 2.61% |
| 2025-12-04 | 10.82 | 10.72 | -0.10 | -0.92% | 10.47 | 10.98 | 134783 | 14419.67 | 2.92% |
| 2025-12-03 | 10.81 | 10.82 | -0.05 | -0.46% | 10.63 | 11.08 | 180515 | 19482.10 | 3.91% |
| 2025-12-02 | 10.96 | 10.87 | -0.04 | -0.37% | 10.83 | 11.44 | 296171 | 32917.51 | 6.41% |
| 2025-12-01 | 10.79 | 10.91 | 0.12 | 1.11% | 10.73 | 11.00 | 123379 | 13433.31 | 2.67% |
| 2025-11-28 | 10.60 | 10.79 | 0.20 | 1.89% | 10.51 | 10.95 | 166040 | 17816.97 | 3.60% |
| 2025-11-27 | 10.44 | 10.59 | 0.08 | 0.76% | 10.44 | 10.67 | 113716 | 12042.27 | 2.46% |
| 2025-11-26 | 10.63 | 10.51 | -0.12 | -1.13% | 10.49 | 10.75 | 114901 | 12187.32 | 2.49% |
| 2025-11-25 | 10.48 | 10.63 | 0.16 | 1.53% | 10.45 | 10.69 | 111636 | 11832.98 | 2.42% |
| 2025-11-24 | 10.41 | 10.47 | 0.11 | 1.06% | 10.24 | 10.48 | 128911 | 13358.61 | 2.79% |
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。
