| 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 | 37.49 | 38.05 | 0.60 | 1.60% | 37.45 | 38.40 | 9928 | 3781.61 | 0.83% | 0.00 |
| 2026-03-24 | 36.80 | 37.45 | 1.14 | 3.14% | 36.36 | 37.48 | 12366 | 4571.54 | 1.03% | 0.00 |
| 2026-03-23 | 38.23 | 36.31 | -2.47 | -6.37% | 36.01 | 38.60 | 19481 | 7203.94 | 1.63% | 0.00 |
| 2026-03-20 | 38.83 | 38.78 | -0.19 | -0.49% | 38.00 | 39.46 | 9309 | 3634.55 | 0.78% | 0.00 |
| 2026-03-19 | 39.78 | 38.97 | -1.15 | -2.87% | 38.69 | 39.88 | 13419 | 5246.64 | 1.12% | 0.00 |
| 2026-03-18 | 39.90 | 40.12 | 0.21 | 0.53% | 39.56 | 40.29 | 9544 | 3809.00 | 0.80% | 0.00 |
| 2026-03-17 | 40.01 | 39.91 | 0.06 | 0.15% | 39.84 | 40.85 | 12624 | 5092.13 | 1.05% | 0.00 |
| 2026-03-16 | 39.35 | 39.85 | 0.25 | 0.63% | 39.35 | 40.19 | 12016 | 4788.83 | 1.00% | 0.00 |
| 2026-03-13 | 40.13 | 39.60 | -0.53 | -1.32% | 39.50 | 40.30 | 9464 | 3778.97 | 0.79% | 0.00 |
| 2026-03-12 | 40.40 | 40.13 | -0.20 | -0.50% | 39.60 | 40.56 | 11482 | 4591.83 | 0.96% | 0.00 |
| 2026-03-11 | 40.81 | 40.33 | -0.23 | -0.57% | 40.05 | 40.81 | 10371 | 4191.12 | 0.87% | 0.00 |
| 2026-03-10 | 40.29 | 40.56 | 0.81 | 2.04% | 39.76 | 40.81 | 15292 | 6186.84 | 1.28% | 0.00 |
| 2026-03-09 | 40.55 | 39.75 | -1.14 | -2.79% | 38.80 | 40.58 | 21585 | 8510.29 | 1.80% | 0.00 |
| 2026-03-06 | 40.80 | 40.89 | 0.18 | 0.44% | 40.56 | 41.45 | 15787 | 6452.43 | 1.32% | 0.00 |
| 2026-03-05 | 41.49 | 40.71 | -0.26 | -0.63% | 40.66 | 41.78 | 13678 | 5634.04 | 1.14% | 0.00 |
| 2026-03-04 | 41.45 | 40.97 | -1.13 | -2.68% | 40.88 | 42.29 | 16712 | 6939.55 | 1.39% | 0.00 |
| 2026-03-03 | 44.68 | 42.10 | -2.58 | -5.77% | 41.95 | 44.91 | 23619 | 10184.10 | 1.97% | 0.00 |
| 2026-03-02 | 45.50 | 44.68 | -1.25 | -2.72% | 44.21 | 46.66 | 24325 | 10976.93 | 2.03% | 0.00 |
| 2026-02-27 | 46.00 | 45.93 | -0.58 | -1.25% | 45.50 | 46.52 | 19732 | 9037.04 | 1.65% | 0.00 |
| 2026-02-26 | 46.88 | 46.51 | -0.32 | -0.68% | 46.45 | 47.10 | 10729 | 5012.81 | 0.89% | 0.05 |
| 2026-02-25 | 47.35 | 46.83 | -0.20 | -0.43% | 46.61 | 47.52 | 13059 | 6123.36 | 1.09% | 0.00 |
| 2026-02-24 | 47.76 | 47.03 | -0.33 | -0.70% | 46.15 | 48.30 | 13344 | 6259.12 | 1.11% | 0.00 |
| 2026-02-13 | 47.58 | 47.36 | -0.64 | -1.33% | 47.17 | 48.12 | 9277 | 4426.62 | 0.77% | 0.00 |
| 2026-02-12 | 48.46 | 48.00 | -0.36 | -0.74% | 47.71 | 49.37 | 14001 | 6754.94 | 1.17% | 0.00 |
| 2026-02-11 | 48.98 | 48.36 | -0.44 | -0.90% | 48.20 | 48.98 | 7218 | 3498.64 | 0.60% | 0.00 |
| 2026-02-10 | 48.79 | 48.80 | 0.22 | 0.45% | 48.14 | 49.33 | 11009 | 5370.02 | 0.92% | 0.00 |
| 2026-02-09 | 49.65 | 48.58 | -0.54 | -1.10% | 47.88 | 49.65 | 19999 | 9667.31 | 1.67% | 0.00 |
| 2026-02-06 | 50.02 | 49.12 | -0.90 | -1.80% | 48.85 | 50.12 | 17703 | 8748.66 | 1.48% | 0.00 |
| 2026-02-05 | 47.03 | 50.02 | 2.98 | 6.34% | 46.43 | 50.48 | 31398 | 15444.95 | 2.62% | 0.00 |
| 2026-02-04 | 47.24 | 47.04 | -0.35 | -0.74% | 46.27 | 47.59 | 10828 | 5078.00 | 0.90% | 0.00 |
| 2026-02-03 | 46.99 | 47.39 | 0.49 | 1.04% | 46.41 | 47.80 | 13255 | 6234.40 | 1.11% | 0.00 |
| 2026-02-02 | 46.92 | 46.90 | -0.48 | -1.01% | 46.60 | 49.10 | 24450 | 11710.96 | 2.04% | 0.00 |
| 2026-01-30 | 46.94 | 47.38 | 0.59 | 1.26% | 46.30 | 47.96 | 14691 | 6934.09 | 1.23% | 0.00 |
| 2026-01-29 | 47.49 | 46.79 | -0.70 | -1.47% | 46.52 | 48.14 | 10530 | 4979.65 | 0.88% | 0.00 |
| 2026-01-28 | 48.47 | 47.49 | -1.24 | -2.54% | 47.30 | 49.02 | 11131 | 5338.92 | 0.93% | 0.00 |
| 2026-01-27 | 48.26 | 48.73 | 0.56 | 1.16% | 47.33 | 49.28 | 16140 | 7797.57 | 1.35% | 0.00 |
| 2026-01-26 | 49.46 | 48.17 | -1.30 | -2.63% | 47.56 | 49.79 | 19959 | 9657.07 | 1.66% | 0.00 |
| 2026-01-23 | 49.03 | 49.47 | 0.59 | 1.21% | 48.61 | 49.77 | 10876 | 5362.09 | 0.91% | 0.00 |
| 2026-01-22 | 50.73 | 48.88 | -1.60 | -3.17% | 48.76 | 51.19 | 17980 | 8928.87 | 1.50% | 0.00 |
| 2026-01-21 | 49.25 | 50.48 | 1.13 | 2.29% | 49.00 | 50.97 | 13005 | 6520.08 | 1.08% | 0.00 |
| 2026-01-20 | 49.20 | 49.35 | 0.41 | 0.84% | 48.70 | 49.88 | 12875 | 6353.33 | 1.07% | 0.00 |
| 2026-01-19 | 48.87 | 48.94 | 0.30 | 0.62% | 47.99 | 50.11 | 16217 | 7978.31 | 1.35% | 0.00 |
| 2026-01-16 | 48.91 | 48.64 | 0.26 | 0.54% | 48.30 | 49.49 | 13528 | 6620.65 | 1.13% | 0.00 |
| 2026-01-15 | 47.70 | 48.38 | 0.39 | 0.81% | 47.20 | 48.58 | 12000 | 5758.98 | 1.00% | 0.00 |
| 2026-01-14 | 48.83 | 47.99 | -0.35 | -0.72% | 47.18 | 49.98 | 26167 | 12727.49 | 2.18% | 0.00 |
| 2026-01-13 | 47.60 | 48.34 | 0.78 | 1.64% | 47.03 | 49.99 | 28248 | 13708.20 | 2.36% | 0.00 |
| 2026-01-12 | 46.60 | 47.56 | 1.19 | 2.57% | 45.95 | 47.81 | 20159 | 9479.93 | 1.68% | 0.00 |
| 2026-01-09 | 45.70 | 46.37 | 0.69 | 1.51% | 45.57 | 46.50 | 16771 | 7735.38 | 1.40% | 0.00 |
| 2026-01-08 | 45.80 | 45.68 | 0.03 | 0.07% | 45.11 | 46.35 | 17767 | 8139.21 | 1.48% | 0.00 |
| 2026-01-07 | 45.11 | 45.65 | 0.35 | 0.77% | 44.30 | 46.18 | 27395 | 12395.47 | 2.29% | 0.00 |
| 2026-01-06 | 44.59 | 45.30 | 1.32 | 3.00% | 44.21 | 45.98 | 36235 | 16407.60 | 3.02% | 0.00 |
| 2026-01-05 | 43.56 | 43.98 | 0.82 | 1.90% | 43.14 | 44.36 | 25825 | 11351.34 | 2.15% | 0.00 |
| 2025-12-31 | 43.29 | 43.16 | -0.01 | -0.02% | 42.72 | 43.80 | 11658 | 5039.97 | 0.97% | 0.00 |
| 2025-12-30 | 42.57 | 43.17 | 0.61 | 1.43% | 42.42 | 43.25 | 14607 | 6278.74 | 1.22% | 0.00 |
| 2025-12-29 | 42.49 | 42.56 | -0.22 | -0.51% | 42.42 | 43.30 | 14999 | 6414.68 | 1.25% | 0.00 |
| 2025-12-26 | 43.37 | 42.78 | -0.49 | -1.13% | 42.60 | 43.90 | 11804 | 5081.32 | 0.98% | 0.00 |
| 2025-12-25 | 42.65 | 43.27 | 0.63 | 1.48% | 42.34 | 43.68 | 14710 | 6341.62 | 1.23% | 0.00 |
| 2025-12-24 | 43.20 | 42.64 | -0.29 | -0.68% | 42.37 | 43.20 | 13664 | 5822.84 | 1.14% | 0.00 |
| 2025-12-23 | 42.97 | 42.93 | 0.17 | 0.40% | 42.29 | 43.29 | 15288 | 6553.44 | 1.28% | 0.00 |
| 2025-12-22 | 42.84 | 42.76 | -0.23 | -0.54% | 42.44 | 43.63 | 15463 | 6649.63 | 1.29% | 0.00 |
| 2025-12-19 | 42.66 | 42.99 | 0.57 | 1.34% | 42.21 | 43.23 | 15128 | 6473.19 | 1.26% | 0.00 |
| 2025-12-18 | 42.38 | 42.42 | 0.09 | 0.21% | 42.11 | 43.50 | 23754 | 10154.88 | 1.98% | 0.00 |
| 2025-12-17 | 44.88 | 42.33 | -1.78 | -4.04% | 41.81 | 44.88 | 31706 | 13523.67 | 2.64% | 0.00 |
| 2025-12-16 | 44.83 | 44.11 | -0.78 | -1.74% | 44.00 | 45.20 | 9354 | 4159.76 | 0.78% | 0.00 |
| 2025-12-15 | 44.05 | 44.89 | 0.60 | 1.35% | 44.05 | 45.53 | 12430 | 5588.48 | 1.04% | 0.00 |
| 2025-12-12 | 43.99 | 44.29 | 0.52 | 1.19% | 43.52 | 45.00 | 9547 | 4241.23 | 0.80% | 0.00 |
| 2025-12-11 | 44.92 | 43.77 | -1.12 | -2.49% | 43.65 | 44.92 | 9888 | 4365.97 | 0.82% | 0.00 |
| 2025-12-10 | 45.05 | 44.89 | 0.15 | 0.34% | 43.69 | 45.05 | 11074 | 4893.50 | 0.92% | 0.00 |
| 2025-12-09 | 46.99 | 44.74 | -2.03 | -4.34% | 44.58 | 47.09 | 11440 | 5212.01 | 0.95% | 0.00 |
| 2025-12-08 | 46.69 | 46.77 | 0.08 | 0.17% | 46.00 | 47.08 | 14331 | 6651.65 | 1.20% | 0.00 |
| 2025-12-05 | 45.48 | 46.69 | 1.21 | 2.66% | 45.05 | 46.85 | 8447 | 3898.87 | 0.70% | 0.00 |
| 2025-12-04 | 45.61 | 45.48 | -0.02 | -0.04% | 44.82 | 45.97 | 6008 | 2726.68 | 0.50% | 0.00 |
| 2025-12-03 | 45.19 | 45.50 | 0.56 | 1.25% | 44.65 | 45.70 | 6235 | 2823.99 | 0.52% | 0.00 |
| 2025-12-02 | 45.63 | 44.94 | -0.50 | -1.10% | 44.65 | 45.63 | 5751 | 2591.66 | 0.48% | 0.00 |
| 2025-12-01 | 44.58 | 45.44 | 0.90 | 2.02% | 44.15 | 45.70 | 16821 | 7575.18 | 1.40% | 0.00 |
| 2025-11-28 | 45.45 | 44.54 | -0.89 | -1.96% | 44.21 | 45.45 | 12491 | 5575.79 | 1.04% | 0.00 |
| 2025-11-27 | 45.99 | 45.43 | 0.15 | 0.33% | 45.02 | 45.99 | 7190 | 3264.24 | 0.60% | 5180.00 |
| 2025-11-26 | 45.57 | 45.28 | -0.33 | -0.72% | 45.13 | 46.03 | 8449 | 3838.18 | 0.70% | 2000.00 |
| 2025-11-25 | 45.60 | 45.61 | 0.34 | 0.75% | 45.53 | 46.38 | 5243 | 2410.75 | 0.44% | 2000.00 |
| 2025-11-24 | 45.19 | 45.27 | 0.08 | 0.18% | 44.99 | 46.22 | 8642 | 3927.65 | 0.72% | 0.00 |
海泰新光(688677)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。
