| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 12.51 | 12.48 | 0.03 | 0.24% | 12.42 | 12.58 | 12106 | 1511.84 | 0.98% | 0.00 |
| 2025-12-19 | 12.29 | 12.45 | 0.11 | 0.89% | 12.29 | 12.55 | 15251 | 1896.03 | 1.23% | 0.00 |
| 2025-12-18 | 12.17 | 12.34 | 0.17 | 1.40% | 12.14 | 12.44 | 15135 | 1868.11 | 1.22% | 0.00 |
| 2025-12-17 | 12.15 | 12.17 | 0.06 | 0.50% | 11.86 | 12.20 | 12987 | 1562.77 | 1.05% | 0.00 |
| 2025-12-16 | 12.34 | 12.11 | -0.19 | -1.54% | 12.04 | 12.35 | 12383 | 1502.24 | 1.00% | 0.00 |
| 2025-12-15 | 12.38 | 12.30 | -0.10 | -0.81% | 12.16 | 12.58 | 20978 | 2595.79 | 1.69% | 0.00 |
| 2025-12-12 | 12.46 | 12.40 | -0.03 | -0.24% | 12.36 | 12.70 | 14192 | 1774.46 | 1.14% | 0.00 |
| 2025-12-11 | 12.53 | 12.43 | -0.09 | -0.72% | 12.24 | 12.65 | 26180 | 3241.91 | 2.11% | 0.00 |
| 2025-12-10 | 12.77 | 12.52 | -0.38 | -2.95% | 12.48 | 12.98 | 26253 | 3324.36 | 2.12% | 0.00 |
| 2025-12-09 | 13.06 | 12.90 | -0.26 | -1.98% | 12.89 | 13.24 | 11852 | 1547.01 | 0.95% | 0.00 |
| 2025-12-08 | 13.10 | 13.16 | 0.14 | 1.08% | 13.05 | 13.37 | 15823 | 2094.39 | 1.27% | 0.00 |
| 2025-12-05 | 12.86 | 13.02 | 0.19 | 1.48% | 12.68 | 13.09 | 16032 | 2068.08 | 1.29% | 0.00 |
| 2025-12-04 | 13.01 | 12.83 | -0.19 | -1.46% | 12.81 | 13.17 | 22465 | 2909.03 | 1.81% | 0.00 |
| 2025-12-03 | 13.78 | 13.02 | -0.81 | -5.86% | 12.98 | 13.82 | 43973 | 5829.83 | 3.54% | 0.00 |
| 2025-12-02 | 13.68 | 13.83 | 0.12 | 0.88% | 13.68 | 13.95 | 29147 | 4030.64 | 2.35% | 0.00 |
| 2025-12-01 | 13.82 | 13.71 | -0.19 | -1.37% | 13.66 | 13.90 | 35955 | 4929.58 | 2.90% | 0.00 |
| 2025-11-28 | 13.74 | 13.90 | 0.17 | 1.24% | 13.60 | 14.00 | 41228 | 5704.57 | 3.32% | 0.00 |
| 2025-11-27 | 13.77 | 13.73 | -0.17 | -1.22% | 13.51 | 14.19 | 41924 | 5806.08 | 3.38% | 0.00 |
| 2025-11-26 | 14.40 | 13.90 | -0.75 | -5.12% | 13.85 | 14.52 | 58169 | 8216.21 | 4.69% | 0.00 |
| 2025-11-25 | 14.54 | 14.65 | 0.05 | 0.34% | 14.10 | 14.86 | 100754 | 14568.10 | 8.12% | 0.00 |
| 2025-11-24 | 13.17 | 14.60 | 1.50 | 11.45% | 13.02 | 14.80 | 97085 | 13611.86 | 7.82% | 5.00 |
| 2025-11-21 | 12.99 | 13.10 | 0.13 | 1.00% | 12.93 | 13.98 | 52904 | 7052.66 | 4.26% | 0.00 |
| 2025-11-20 | 13.33 | 12.97 | -0.54 | -4.00% | 12.91 | 13.65 | 37126 | 4876.78 | 2.99% | 0.00 |
| 2025-11-19 | 13.90 | 13.51 | -0.20 | -1.46% | 13.51 | 14.14 | 42137 | 5806.08 | 3.39% | 0.00 |
| 2025-11-18 | 13.60 | 13.71 | 0.22 | 1.63% | 13.60 | 14.52 | 51390 | 7176.75 | 4.14% | 0.00 |
| 2025-11-17 | 13.56 | 13.49 | 0.03 | 0.22% | 13.32 | 13.62 | 19292 | 2600.57 | 1.55% | 0.00 |
| 2025-11-14 | 13.35 | 13.46 | -0.04 | -0.30% | 13.31 | 13.68 | 28779 | 3895.80 | 2.32% | 0.00 |
| 2025-11-13 | 13.45 | 13.50 | 0.17 | 1.28% | 13.33 | 13.93 | 34287 | 4689.42 | 2.76% | 0.00 |
| 2025-11-12 | 13.45 | 13.33 | -0.09 | -0.67% | 13.19 | 13.50 | 21464 | 2859.24 | 1.73% | 0.00 |
| 2025-11-11 | 13.41 | 13.42 | 0.07 | 0.52% | 13.24 | 13.49 | 16432 | 2202.65 | 1.32% | 0.00 |
| 2025-11-10 | 13.37 | 13.35 | 0.09 | 0.68% | 13.26 | 13.45 | 19547 | 2611.75 | 1.57% | 0.00 |
| 2025-11-07 | 13.36 | 13.26 | -0.12 | -0.90% | 13.14 | 13.42 | 18025 | 2397.57 | 1.45% | 0.00 |
| 2025-11-06 | 13.21 | 13.38 | 0.22 | 1.67% | 13.09 | 13.38 | 22121 | 2932.05 | 1.78% | 0.00 |
| 2025-11-05 | 13.01 | 13.16 | 0.13 | 1.00% | 12.94 | 13.22 | 19149 | 2512.42 | 1.54% | 0.00 |
| 2025-11-04 | 13.31 | 13.03 | -0.25 | -1.88% | 12.93 | 13.34 | 22155 | 2898.28 | 1.79% | 0.00 |
| 2025-11-03 | 13.25 | 13.28 | 0.09 | 0.68% | 13.04 | 13.33 | 17159 | 2265.69 | 1.38% | 0.00 |
| 2025-10-31 | 12.96 | 13.19 | 0.28 | 2.17% | 12.92 | 13.27 | 19643 | 2591.91 | 1.58% | 0.00 |
| 2025-10-30 | 13.15 | 12.91 | -0.17 | -1.30% | 12.84 | 13.15 | 17373 | 2253.51 | 1.40% | 0.00 |
| 2025-10-29 | 13.21 | 13.08 | -0.13 | -0.98% | 12.89 | 13.22 | 20421 | 2664.38 | 1.65% | 0.00 |
| 2025-10-28 | 13.32 | 13.21 | -0.13 | -0.97% | 13.14 | 13.39 | 23375 | 3097.39 | 1.88% | 0.00 |
| 2025-10-27 | 13.53 | 13.34 | 0.01 | 0.08% | 13.30 | 13.65 | 24543 | 3301.19 | 1.98% | 0.00 |
| 2025-10-24 | 13.48 | 13.33 | -0.11 | -0.82% | 13.23 | 13.56 | 22588 | 3028.81 | 1.82% | 0.00 |
| 2025-10-23 | 13.23 | 13.44 | 0.21 | 1.59% | 13.03 | 13.45 | 16408 | 2172.34 | 1.32% | 0.00 |
| 2025-10-22 | 13.35 | 13.23 | -0.08 | -0.60% | 13.18 | 13.39 | 13290 | 1764.70 | 1.07% | 0.00 |
| 2025-10-21 | 13.28 | 13.31 | 0.18 | 1.37% | 13.16 | 13.38 | 16943 | 2255.99 | 1.37% | 0.00 |
| 2025-10-20 | 13.13 | 13.13 | 0.17 | 1.31% | 13.00 | 13.30 | 17737 | 2329.88 | 1.43% | 0.00 |
| 2025-10-17 | 13.20 | 12.96 | -0.20 | -1.52% | 12.90 | 13.38 | 20657 | 2709.62 | 1.66% | 0.00 |
| 2025-10-16 | 13.52 | 13.16 | -0.34 | -2.52% | 13.12 | 13.52 | 22038 | 2918.91 | 1.78% | 0.00 |
| 2025-10-15 | 13.17 | 13.50 | 0.34 | 2.58% | 13.17 | 13.52 | 30142 | 4042.58 | 2.43% | 0.00 |
| 2025-10-14 | 13.89 | 13.16 | -0.69 | -4.98% | 13.09 | 14.17 | 51268 | 6924.11 | 4.13% | 0.00 |
| 2025-10-13 | 13.80 | 13.85 | -0.29 | -2.05% | 13.43 | 14.15 | 31036 | 4291.24 | 2.50% | 5.00 |
| 2025-10-10 | 14.44 | 14.14 | -0.44 | -3.02% | 13.95 | 14.67 | 38450 | 5472.13 | 3.10% | 0.00 |
| 2025-10-09 | 15.00 | 14.58 | -0.30 | -2.02% | 14.55 | 15.20 | 23545 | 3448.68 | 1.90% | 0.00 |
| 2025-09-30 | 14.68 | 14.88 | 0.20 | 1.36% | 14.56 | 15.18 | 27794 | 4124.64 | 2.24% | 0.00 |
| 2025-09-29 | 14.67 | 14.68 | -0.01 | -0.07% | 14.25 | 15.01 | 26518 | 3889.33 | 2.14% | 0.00 |
| 2025-09-26 | 14.20 | 14.69 | 0.24 | 1.66% | 14.01 | 15.26 | 54753 | 8085.20 | 4.41% | 0.00 |
| 2025-09-25 | 14.30 | 14.45 | 0.25 | 1.76% | 14.30 | 15.18 | 48517 | 7158.70 | 3.91% | 0.00 |
| 2025-09-24 | 14.12 | 14.20 | 0.06 | 0.42% | 13.97 | 14.27 | 29440 | 4153.73 | 2.37% | 0.00 |
| 2025-09-23 | 14.91 | 14.14 | -0.77 | -5.16% | 13.82 | 14.91 | 45825 | 6486.80 | 3.69% | 0.00 |
| 2025-09-22 | 14.65 | 14.91 | 0.35 | 2.40% | 14.20 | 14.91 | 34027 | 4934.59 | 2.74% | 0.00 |
| 2025-09-19 | 15.13 | 14.56 | -0.63 | -4.15% | 14.41 | 15.35 | 49170 | 7260.69 | 3.96% | 0.00 |
| 2025-09-18 | 15.60 | 15.19 | -0.46 | -2.94% | 15.10 | 15.76 | 46998 | 7249.03 | 3.79% | 0.00 |
| 2025-09-17 | 16.09 | 15.65 | -0.18 | -1.14% | 15.48 | 16.09 | 32390 | 5068.01 | 2.61% | 0.00 |
| 2025-09-16 | 16.61 | 15.83 | -0.63 | -3.83% | 15.73 | 16.61 | 53528 | 8566.98 | 4.31% | 0.10 |
| 2025-09-15 | 16.05 | 16.46 | 0.54 | 3.39% | 15.54 | 17.00 | 82246 | 13270.68 | 6.63% | 0.00 |
| 2025-09-12 | 16.23 | 15.92 | -0.37 | -2.27% | 15.45 | 16.26 | 63946 | 10155.40 | 5.15% | 0.00 |
| 2025-09-11 | 16.55 | 16.29 | -0.24 | -1.45% | 15.80 | 16.55 | 54070 | 8732.63 | 4.36% | 0.00 |
| 2025-09-10 | 16.47 | 16.53 | -0.09 | -0.54% | 16.01 | 16.71 | 65784 | 10733.95 | 5.30% | 2.65 |
| 2025-09-09 | 17.00 | 16.62 | -0.08 | -0.48% | 16.30 | 17.63 | 92802 | 15720.70 | 7.48% | 0.00 |
| 2025-09-08 | 15.70 | 16.70 | 0.50 | 3.09% | 15.20 | 17.20 | 109264 | 17699.37 | 8.80% | 0.00 |
| 2025-09-05 | 15.71 | 16.20 | 0.64 | 4.11% | 15.43 | 16.44 | 112934 | 18014.16 | 9.10% | 0.00 |
| 2025-09-04 | 15.17 | 15.56 | 0.24 | 1.57% | 15.00 | 16.74 | 143009 | 22587.63 | 11.52% | 0.00 |
| 2025-09-03 | 15.89 | 15.32 | -0.33 | -2.11% | 15.12 | 16.12 | 82724 | 12745.10 | 6.66% | 0.00 |
| 2025-09-02 | 16.43 | 15.65 | -1.01 | -6.06% | 15.40 | 17.50 | 163867 | 26430.69 | 13.20% | 0.00 |
| 2025-09-01 | 14.42 | 16.66 | 2.78 | 20.03% | 14.42 | 16.66 | 124542 | 20109.61 | 10.03% | 0.00 |
| 2025-08-29 | 14.00 | 13.88 | -0.19 | -1.35% | 13.73 | 14.10 | 29591 | 4113.36 | 2.38% | 0.00 |
| 2025-08-28 | 14.39 | 14.07 | -0.07 | -0.50% | 13.63 | 14.62 | 44962 | 6325.11 | 3.62% | 0.00 |
| 2025-08-27 | 14.95 | 14.14 | -0.96 | -6.36% | 14.14 | 15.00 | 75215 | 10904.33 | 6.06% | 0.00 |
| 2025-08-26 | 14.09 | 15.10 | 1.07 | 7.63% | 13.82 | 16.00 | 111093 | 16446.06 | 8.95% | 0.00 |
| 2025-08-25 | 14.39 | 14.03 | -0.29 | -2.03% | 13.86 | 14.39 | 45530 | 6395.16 | 3.67% | 0.00 |
海正生材(688203)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。
