| 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 | 14.15 | 14.15 | 0.09 | 0.64% | 14.01 | 14.23 | 23329 | 3290.73 | 1.14% |
| 2026-02-02 | 14.18 | 14.06 | -0.16 | -1.13% | 14.04 | 14.45 | 31188 | 4451.82 | 1.52% |
| 2026-01-30 | 13.90 | 14.22 | 0.26 | 1.86% | 13.90 | 14.28 | 38992 | 5511.14 | 1.90% |
| 2026-01-29 | 14.04 | 13.96 | -0.08 | -0.57% | 13.84 | 14.18 | 33387 | 4685.95 | 1.63% |
| 2026-01-28 | 14.40 | 14.04 | -0.36 | -2.50% | 13.96 | 14.47 | 39494 | 5598.04 | 1.92% |
| 2026-01-27 | 14.63 | 14.40 | -0.23 | -1.57% | 14.25 | 14.74 | 37020 | 5334.71 | 1.80% |
| 2026-01-26 | 14.61 | 14.63 | 0.02 | 0.14% | 14.44 | 14.81 | 47142 | 6891.11 | 2.30% |
| 2026-01-23 | 14.78 | 14.61 | -0.17 | -1.15% | 14.51 | 14.80 | 40095 | 5864.31 | 1.95% |
| 2026-01-22 | 14.90 | 14.78 | 0.00 | 0.00% | 14.71 | 14.91 | 40160 | 5933.92 | 1.96% |
| 2026-01-21 | 14.56 | 14.78 | 0.19 | 1.30% | 14.42 | 14.85 | 35136 | 5168.43 | 1.71% |
| 2026-01-20 | 14.43 | 14.59 | 0.17 | 1.18% | 14.39 | 14.97 | 49220 | 7227.36 | 2.40% |
| 2026-01-19 | 14.15 | 14.42 | 0.30 | 2.12% | 14.06 | 14.53 | 44599 | 6409.32 | 2.17% |
| 2026-01-16 | 14.20 | 14.12 | -0.01 | -0.07% | 14.03 | 14.20 | 25040 | 3533.03 | 1.22% |
| 2026-01-15 | 14.25 | 14.13 | -0.14 | -0.98% | 14.00 | 14.28 | 37522 | 5291.33 | 1.83% |
| 2026-01-14 | 13.89 | 14.27 | 0.40 | 2.88% | 13.86 | 14.42 | 86264 | 12238.09 | 4.20% |
| 2026-01-13 | 14.00 | 13.87 | -0.09 | -0.64% | 13.85 | 14.11 | 40417 | 5644.49 | 1.97% |
| 2026-01-12 | 13.78 | 13.96 | 0.21 | 1.53% | 13.72 | 14.01 | 44084 | 6108.57 | 2.15% |
| 2026-01-09 | 13.78 | 13.75 | 0.05 | 0.36% | 13.60 | 13.83 | 38281 | 5250.11 | 1.87% |
| 2026-01-08 | 13.60 | 13.70 | 0.05 | 0.37% | 13.60 | 13.73 | 25627 | 3507.22 | 1.25% |
| 2026-01-07 | 13.78 | 13.65 | -0.19 | -1.37% | 13.58 | 13.83 | 40064 | 5479.66 | 1.95% |
| 2026-01-06 | 13.84 | 13.84 | 0.00 | 0.00% | 13.71 | 13.95 | 40042 | 5537.34 | 1.95% |
| 2026-01-05 | 13.86 | 13.84 | 0.08 | 0.58% | 13.69 | 13.90 | 48013 | 6618.82 | 2.34% |
| 2025-12-31 | 13.47 | 13.76 | 0.27 | 2.00% | 13.41 | 13.85 | 47341 | 6487.99 | 2.31% |
| 2025-12-30 | 13.59 | 13.49 | -0.14 | -1.03% | 13.29 | 13.62 | 39123 | 5266.88 | 1.91% |
| 2025-12-29 | 13.80 | 13.63 | -0.22 | -1.59% | 13.48 | 13.84 | 47432 | 6461.52 | 2.31% |
| 2025-12-26 | 14.02 | 13.85 | -0.20 | -1.42% | 13.83 | 14.34 | 46476 | 6519.00 | 2.26% |
| 2025-12-25 | 14.00 | 14.05 | 0.03 | 0.21% | 13.99 | 14.20 | 37151 | 5226.35 | 1.81% |
| 2025-12-24 | 13.97 | 14.02 | 0.01 | 0.07% | 13.73 | 14.15 | 41452 | 5800.29 | 2.02% |
| 2025-12-23 | 14.58 | 14.01 | -0.31 | -2.16% | 13.95 | 14.69 | 69828 | 9956.16 | 3.40% |
| 2025-12-22 | 13.99 | 14.32 | 0.38 | 2.73% | 13.93 | 14.63 | 71332 | 10206.25 | 3.48% |
| 2025-12-19 | 13.85 | 13.94 | 0.20 | 1.46% | 13.66 | 14.05 | 38479 | 5343.03 | 1.87% |
| 2025-12-18 | 13.66 | 13.74 | -0.12 | -0.87% | 13.51 | 13.93 | 46485 | 6409.87 | 2.26% |
| 2025-12-17 | 13.70 | 13.86 | 0.28 | 2.06% | 13.65 | 14.85 | 70421 | 9856.11 | 3.43% |
| 2025-12-16 | 13.65 | 13.58 | -0.12 | -0.88% | 13.43 | 13.75 | 27706 | 3750.66 | 1.35% |
| 2025-12-15 | 13.49 | 13.70 | 0.08 | 0.59% | 13.43 | 13.75 | 22064 | 3010.11 | 1.08% |
| 2025-12-12 | 13.88 | 13.62 | -0.25 | -1.80% | 13.50 | 13.98 | 43645 | 5983.63 | 2.13% |
| 2025-12-11 | 14.62 | 13.87 | -0.59 | -4.08% | 13.84 | 14.62 | 59481 | 8350.04 | 2.90% |
| 2025-12-10 | 14.71 | 14.46 | -0.30 | -2.03% | 14.46 | 14.80 | 59692 | 8707.22 | 2.91% |
| 2025-12-09 | 14.87 | 14.76 | -0.19 | -1.27% | 14.71 | 15.19 | 93529 | 13938.06 | 4.56% |
| 2025-12-08 | 14.50 | 14.95 | 0.36 | 2.47% | 14.50 | 16.05 | 175108 | 26644.86 | 8.53% |
| 2025-12-05 | 14.98 | 14.59 | -0.41 | -2.73% | 14.48 | 16.25 | 122432 | 18369.35 | 5.97% |
| 2025-12-04 | 15.17 | 15.00 | -0.39 | -2.53% | 14.31 | 15.23 | 98638 | 14479.07 | 4.81% |
| 2025-12-03 | 14.62 | 15.39 | 0.83 | 5.70% | 14.46 | 15.43 | 67893 | 10141.05 | 3.31% |
| 2025-12-02 | 14.59 | 14.56 | 0.04 | 0.28% | 14.32 | 14.62 | 22957 | 3333.46 | 1.12% |
| 2025-12-01 | 14.74 | 14.52 | -0.23 | -1.56% | 14.41 | 14.74 | 28053 | 4082.08 | 1.37% |
| 2025-11-28 | 14.50 | 14.75 | 0.35 | 2.43% | 14.32 | 14.79 | 26780 | 3908.93 | 1.30% |
| 2025-11-27 | 14.53 | 14.40 | -0.14 | -0.96% | 14.26 | 14.55 | 24817 | 3580.44 | 1.21% |
| 2025-11-26 | 14.72 | 14.54 | -0.16 | -1.09% | 14.43 | 14.84 | 26554 | 3877.78 | 1.29% |
| 2025-11-25 | 14.68 | 14.70 | 0.07 | 0.48% | 14.53 | 14.84 | 25655 | 3779.05 | 1.25% |
| 2025-11-24 | 14.80 | 14.63 | 0.00 | 0.00% | 14.52 | 15.02 | 36975 | 5434.42 | 1.80% |
| 2025-11-21 | 15.57 | 14.63 | -0.96 | -6.16% | 14.57 | 15.71 | 46723 | 6992.67 | 2.28% |
| 2025-11-20 | 15.78 | 15.59 | -0.10 | -0.64% | 15.49 | 15.88 | 23836 | 3724.27 | 1.16% |
| 2025-11-19 | 15.88 | 15.69 | -0.16 | -1.01% | 15.51 | 15.96 | 30882 | 4863.21 | 1.50% |
| 2025-11-18 | 16.25 | 15.85 | -0.37 | -2.28% | 15.78 | 16.32 | 37761 | 6017.38 | 1.84% |
| 2025-11-17 | 16.07 | 16.22 | 0.15 | 0.93% | 16.02 | 16.59 | 35564 | 5790.93 | 1.73% |
| 2025-11-14 | 16.20 | 16.07 | -0.23 | -1.41% | 15.83 | 16.26 | 43204 | 6943.11 | 2.11% |
| 2025-11-13 | 16.32 | 16.30 | 0.01 | 0.06% | 16.08 | 16.34 | 25970 | 4219.89 | 1.27% |
| 2025-11-12 | 16.21 | 16.29 | 0.02 | 0.12% | 16.13 | 16.60 | 46682 | 7613.47 | 2.27% |
| 2025-11-11 | 16.00 | 16.27 | 0.27 | 1.69% | 15.91 | 16.47 | 51361 | 8366.59 | 2.50% |
| 2025-11-10 | 15.75 | 16.00 | 0.31 | 1.98% | 15.57 | 16.40 | 64441 | 10296.98 | 3.14% |
| 2025-11-07 | 15.25 | 15.69 | 0.39 | 2.55% | 15.25 | 15.87 | 61390 | 9603.50 | 2.99% |
| 2025-11-06 | 15.26 | 15.30 | 0.04 | 0.26% | 15.10 | 15.34 | 31004 | 4727.36 | 1.51% |
| 2025-11-05 | 15.13 | 15.26 | -0.05 | -0.33% | 15.13 | 15.36 | 30988 | 4729.60 | 1.51% |
| 2025-11-04 | 15.21 | 15.31 | 0.25 | 1.66% | 15.02 | 15.50 | 66632 | 10140.08 | 3.25% |
| 2025-11-03 | 14.55 | 15.06 | 0.58 | 4.01% | 14.41 | 15.10 | 54712 | 8118.88 | 2.67% |
| 2025-10-31 | 14.62 | 14.48 | -0.15 | -1.03% | 14.30 | 14.69 | 36125 | 5251.12 | 1.76% |
| 2025-10-30 | 14.29 | 14.63 | 0.33 | 2.31% | 14.26 | 14.75 | 56007 | 8164.13 | 2.73% |
| 2025-10-29 | 14.50 | 14.30 | -0.27 | -1.85% | 14.17 | 14.58 | 47568 | 6803.48 | 2.32% |
| 2025-10-28 | 14.91 | 14.57 | -0.33 | -2.21% | 14.46 | 15.07 | 75228 | 11078.08 | 3.67% |
| 2025-10-27 | 14.90 | 14.90 | -0.05 | -0.33% | 14.79 | 15.24 | 55879 | 8376.31 | 2.72% |
| 2025-10-24 | 14.79 | 14.95 | 0.25 | 1.70% | 14.61 | 14.99 | 37488 | 5577.65 | 1.83% |
| 2025-10-23 | 14.82 | 14.70 | -0.12 | -0.81% | 14.48 | 14.98 | 46313 | 6802.63 | 2.26% |
| 2025-10-22 | 14.48 | 14.82 | 0.28 | 1.93% | 14.47 | 15.10 | 54933 | 8128.00 | 2.68% |
| 2025-10-21 | 14.25 | 14.54 | 0.29 | 2.04% | 14.18 | 14.72 | 56324 | 8153.09 | 2.74% |
| 2025-10-20 | 14.21 | 14.25 | 0.11 | 0.78% | 14.08 | 14.25 | 30508 | 4326.12 | 1.49% |
| 2025-10-17 | 14.13 | 14.14 | 0.01 | 0.07% | 14.05 | 14.24 | 35221 | 4982.95 | 1.72% |
| 2025-10-16 | 13.90 | 14.13 | 0.20 | 1.44% | 13.90 | 14.30 | 39432 | 5571.67 | 1.92% |
| 2025-10-15 | 13.85 | 13.93 | 0.03 | 0.22% | 13.83 | 14.03 | 20196 | 2811.94 | 0.98% |
| 2025-10-14 | 13.98 | 13.90 | -0.13 | -0.93% | 13.84 | 14.10 | 35752 | 4985.39 | 1.74% |
| 2025-10-13 | 13.40 | 14.03 | 0.41 | 3.01% | 13.29 | 14.48 | 46658 | 6455.94 | 2.27% |
海程邦达(603836)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。
