| 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 | 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% |
| 2025-11-21 | 10.86 | 10.36 | -0.51 | -4.69% | 10.34 | 10.97 | 205501 | 21819.95 | 4.45% |
| 2025-11-20 | 10.93 | 10.87 | -0.05 | -0.46% | 10.78 | 11.00 | 127231 | 13836.44 | 2.76% |
| 2025-11-19 | 11.06 | 10.92 | -0.10 | -0.91% | 10.82 | 11.11 | 151421 | 16578.67 | 3.28% |
| 2025-11-18 | 11.58 | 11.02 | -0.33 | -2.91% | 10.97 | 11.65 | 226648 | 25216.21 | 4.91% |
| 2025-11-17 | 11.34 | 11.35 | 0.02 | 0.18% | 11.17 | 11.48 | 227835 | 25754.14 | 4.93% |
| 2025-11-14 | 11.47 | 11.33 | -0.41 | -3.49% | 11.33 | 11.74 | 335290 | 38725.00 | 7.26% |
| 2025-11-13 | 11.98 | 11.74 | 0.01 | 0.09% | 11.73 | 12.30 | 453928 | 54036.19 | 9.83% |
| 2025-11-12 | 12.27 | 11.73 | -1.19 | -9.21% | 11.67 | 12.53 | 580156 | 68894.60 | 12.56% |
| 2025-11-11 | 13.64 | 12.92 | -1.44 | -10.03% | 12.92 | 13.92 | 462019 | 60631.44 | 10.01% |
| 2025-11-10 | 16.44 | 14.36 | -1.60 | -10.03% | 14.36 | 16.47 | 567322 | 84497.12 | 12.29% |
| 2025-11-07 | 14.73 | 15.96 | 1.45 | 9.99% | 14.36 | 15.96 | 544786 | 84284.59 | 11.80% |
| 2025-11-06 | 14.50 | 14.51 | 0.31 | 2.18% | 13.92 | 15.24 | 507424 | 74376.43 | 10.99% |
| 2025-11-05 | 12.54 | 14.20 | 1.29 | 9.99% | 12.50 | 14.20 | 380965 | 51791.26 | 8.25% |
| 2025-11-04 | 11.63 | 12.91 | 1.17 | 9.97% | 11.50 | 12.91 | 458234 | 56861.59 | 9.92% |
| 2025-11-03 | 10.78 | 11.74 | 0.74 | 6.73% | 10.40 | 11.82 | 370685 | 41263.65 | 8.03% |
| 2025-10-31 | 10.85 | 11.00 | 0.15 | 1.38% | 10.51 | 11.40 | 312107 | 34228.40 | 6.76% |
| 2025-10-30 | 11.01 | 10.85 | -0.15 | -1.36% | 10.12 | 11.58 | 406491 | 43641.00 | 8.80% |
| 2025-10-29 | 10.28 | 11.00 | 0.61 | 5.87% | 10.11 | 11.28 | 370553 | 39690.84 | 8.02% |
| 2025-10-28 | 9.69 | 10.39 | 0.71 | 7.33% | 9.64 | 10.52 | 239741 | 24023.55 | 5.19% |
| 2025-10-27 | 9.33 | 9.68 | 0.38 | 4.09% | 9.22 | 9.80 | 171498 | 16369.09 | 3.71% |
| 2025-10-24 | 9.19 | 9.30 | 0.09 | 0.98% | 9.10 | 9.36 | 120862 | 11155.55 | 2.62% |
| 2025-10-23 | 8.83 | 9.21 | 0.38 | 4.30% | 8.78 | 9.26 | 145913 | 13202.96 | 3.16% |
| 2025-10-22 | 8.66 | 8.83 | 0.19 | 2.20% | 8.61 | 8.90 | 97281 | 8552.62 | 2.11% |
| 2025-10-21 | 8.56 | 8.64 | 0.09 | 1.05% | 8.53 | 8.65 | 58809 | 5070.58 | 1.27% |
| 2025-10-20 | 8.63 | 8.55 | -0.01 | -0.12% | 8.45 | 8.67 | 86897 | 7437.54 | 1.88% |
| 2025-10-17 | 8.42 | 8.56 | 0.11 | 1.30% | 8.40 | 8.60 | 97720 | 8317.36 | 2.12% |
| 2025-10-16 | 8.35 | 8.45 | 0.08 | 0.96% | 8.25 | 8.50 | 92066 | 7710.64 | 1.99% |
| 2025-10-15 | 8.26 | 8.37 | 0.07 | 0.84% | 8.20 | 8.44 | 84153 | 7044.85 | 1.82% |
| 2025-10-14 | 8.22 | 8.30 | 0.12 | 1.47% | 8.16 | 8.39 | 92462 | 7655.53 | 2.00% |
| 2025-10-13 | 7.87 | 8.18 | 0.12 | 1.49% | 7.74 | 8.23 | 103637 | 8379.57 | 2.24% |
| 2025-10-10 | 7.73 | 8.06 | 0.32 | 4.13% | 7.72 | 8.09 | 81350 | 6436.32 | 1.76% |
| 2025-10-09 | 7.75 | 7.74 | 0.04 | 0.52% | 7.66 | 7.76 | 28178 | 2169.28 | 0.61% |
| 2025-09-30 | 7.79 | 7.70 | -0.08 | -1.03% | 7.70 | 7.80 | 26988 | 2087.65 | 0.58% |
| 2025-09-29 | 7.75 | 7.78 | 0.00 | 0.00% | 7.69 | 7.85 | 35926 | 2795.15 | 0.78% |
| 2025-09-26 | 7.68 | 7.78 | 0.08 | 1.04% | 7.65 | 7.84 | 33274 | 2584.02 | 0.72% |
| 2025-09-25 | 7.81 | 7.70 | -0.10 | -1.28% | 7.67 | 7.83 | 35768 | 2767.98 | 0.77% |
| 2025-09-24 | 7.71 | 7.80 | 0.08 | 1.04% | 7.67 | 7.82 | 30483 | 2370.96 | 0.66% |
| 2025-09-23 | 7.74 | 7.72 | -0.02 | -0.26% | 7.57 | 7.75 | 49678 | 3793.80 | 1.08% |
| 2025-09-22 | 7.78 | 7.74 | -0.04 | -0.51% | 7.68 | 7.78 | 24463 | 1888.25 | 0.53% |
| 2025-09-19 | 7.81 | 7.78 | 0.00 | 0.00% | 7.70 | 7.82 | 36250 | 2808.49 | 0.79% |
| 2025-09-18 | 7.95 | 7.78 | -0.15 | -1.89% | 7.75 | 7.95 | 67455 | 5296.04 | 1.46% |
| 2025-09-17 | 7.98 | 7.93 | -0.05 | -0.63% | 7.92 | 7.99 | 36034 | 2864.70 | 0.78% |
| 2025-09-16 | 7.97 | 7.98 | 0.03 | 0.38% | 7.91 | 7.99 | 35910 | 2858.18 | 0.78% |
| 2025-09-15 | 8.12 | 7.95 | -0.18 | -2.21% | 7.90 | 8.17 | 70759 | 5656.93 | 1.53% |
| 2025-09-12 | 8.04 | 8.13 | 0.08 | 0.99% | 8.01 | 8.23 | 75451 | 6133.26 | 1.63% |
| 2025-09-11 | 8.02 | 8.05 | 0.00 | 0.00% | 7.90 | 8.13 | 76964 | 6171.07 | 1.67% |
| 2025-09-10 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.06 | 52187 | 4173.85 | 1.13% |
| 2025-09-09 | 8.04 | 8.02 | -0.03 | -0.37% | 7.97 | 8.08 | 37249 | 2987.72 | 0.81% |
| 2025-09-08 | 7.95 | 8.05 | 0.09 | 1.13% | 7.92 | 8.07 | 43316 | 3478.12 | 0.94% |
| 2025-09-05 | 7.97 | 7.96 | 0.05 | 0.63% | 7.84 | 7.97 | 42324 | 3357.98 | 0.92% |
| 2025-09-04 | 7.82 | 7.91 | 0.06 | 0.76% | 7.82 | 7.97 | 54709 | 4328.33 | 1.18% |
| 2025-09-03 | 7.95 | 7.85 | -0.10 | -1.26% | 7.81 | 8.00 | 42533 | 3348.51 | 0.92% |
| 2025-09-02 | 7.96 | 7.95 | -0.01 | -0.13% | 7.82 | 7.98 | 64273 | 5075.73 | 1.39% |
| 2025-09-01 | 7.87 | 7.96 | -0.01 | -0.13% | 7.87 | 8.02 | 75173 | 5976.31 | 1.63% |
| 2025-08-29 | 8.35 | 7.97 | -0.68 | -7.86% | 7.93 | 8.35 | 204851 | 16535.54 | 4.44% |
| 2025-08-28 | 8.72 | 8.65 | 0.00 | 0.00% | 8.41 | 8.80 | 80812 | 6938.05 | 1.75% |
| 2025-08-27 | 8.95 | 8.65 | -0.30 | -3.35% | 8.65 | 8.99 | 75019 | 6611.60 | 1.62% |
| 2025-08-26 | 8.80 | 8.95 | 0.12 | 1.36% | 8.75 | 9.00 | 70743 | 6315.21 | 1.53% |
| 2025-08-25 | 8.92 | 8.83 | -0.02 | -0.23% | 8.79 | 8.92 | 57408 | 5074.38 | 1.24% |
| 2025-08-22 | 8.83 | 8.85 | -0.03 | -0.34% | 8.74 | 8.90 | 53905 | 4741.48 | 1.17% |
| 2025-08-21 | 8.83 | 8.88 | 0.05 | 0.57% | 8.80 | 8.95 | 62833 | 5582.70 | 1.36% |
| 2025-08-20 | 8.75 | 8.83 | 0.09 | 1.03% | 8.68 | 8.85 | 44720 | 3934.09 | 0.97% |
| 2025-08-19 | 8.72 | 8.74 | -0.01 | -0.11% | 8.68 | 8.77 | 49235 | 4294.35 | 1.07% |
| 2025-08-18 | 8.60 | 8.75 | 0.15 | 1.74% | 8.55 | 8.85 | 85387 | 7454.69 | 1.85% |
| 2025-08-15 | 8.47 | 8.60 | 0.10 | 1.18% | 8.40 | 8.67 | 50192 | 4303.07 | 1.09% |
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。
