| 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 | 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 |
| 2025-11-21 | 45.98 | 45.19 | -0.99 | -2.14% | 44.87 | 46.70 | 9445 | 4300.69 | 0.79% | 0.00 |
| 2025-11-20 | 46.88 | 46.18 | -0.93 | -1.97% | 46.10 | 47.68 | 7968 | 3710.52 | 0.66% | 0.00 |
| 2025-11-19 | 47.01 | 47.11 | 0.11 | 0.23% | 46.80 | 47.50 | 5755 | 2710.94 | 0.48% | 0.00 |
| 2025-11-18 | 47.51 | 47.00 | -0.77 | -1.61% | 46.88 | 48.00 | 7693 | 3636.78 | 0.64% | 0.00 |
| 2025-11-17 | 48.79 | 47.77 | -0.76 | -1.57% | 47.67 | 49.92 | 14588 | 7045.85 | 1.22% | 0.00 |
| 2025-11-14 | 49.06 | 48.53 | -0.54 | -1.10% | 48.50 | 49.35 | 8463 | 4138.57 | 0.71% | 0.00 |
| 2025-11-13 | 48.26 | 49.07 | 0.77 | 1.59% | 48.03 | 49.30 | 9295 | 4532.93 | 0.78% | 0.00 |
| 2025-11-12 | 48.57 | 48.30 | -0.05 | -0.10% | 48.13 | 48.90 | 7027 | 3405.15 | 0.59% | 0.00 |
| 2025-11-11 | 49.00 | 48.35 | -0.65 | -1.33% | 48.13 | 49.17 | 6481 | 3152.96 | 0.54% | 0.00 |
| 2025-11-10 | 48.48 | 49.00 | 0.38 | 0.78% | 48.11 | 49.26 | 11149 | 5446.99 | 0.93% | 0.00 |
| 2025-11-07 | 48.93 | 48.62 | -0.33 | -0.67% | 48.17 | 49.07 | 7881 | 3834.90 | 0.66% | 0.00 |
| 2025-11-06 | 49.06 | 48.95 | -0.11 | -0.22% | 48.33 | 49.52 | 8750 | 4279.61 | 0.73% | 0.00 |
| 2025-11-05 | 48.59 | 49.06 | -0.14 | -0.28% | 48.50 | 49.46 | 8861 | 4331.00 | 0.74% | 0.00 |
| 2025-11-04 | 50.20 | 49.20 | -1.00 | -1.99% | 48.89 | 50.95 | 18743 | 9258.57 | 1.56% | 0.00 |
| 2025-11-03 | 49.09 | 50.20 | 1.70 | 3.51% | 48.62 | 50.70 | 32298 | 16145.12 | 2.69% | 0.00 |
| 2025-10-31 | 47.45 | 48.50 | 1.07 | 2.26% | 47.43 | 48.88 | 20002 | 9683.25 | 1.67% | 0.00 |
| 2025-10-30 | 49.10 | 47.43 | -1.46 | -2.99% | 47.14 | 49.30 | 25623 | 12280.54 | 2.14% | 0.00 |
| 2025-10-29 | 51.00 | 48.89 | -2.60 | -5.05% | 48.32 | 51.28 | 36243 | 17783.77 | 3.02% | 0.00 |
| 2025-10-28 | 50.36 | 51.49 | 1.62 | 3.25% | 50.36 | 52.46 | 38069 | 19665.66 | 3.18% | 0.00 |
| 2025-10-27 | 55.86 | 49.87 | 1.37 | 2.82% | 49.40 | 57.00 | 85845 | 44938.19 | 7.16% | 0.00 |
| 2025-10-24 | 50.92 | 48.50 | -2.58 | -5.05% | 48.00 | 51.05 | 38808 | 19259.96 | 3.24% | 0.00 |
| 2025-10-23 | 52.50 | 51.08 | -0.84 | -1.62% | 50.32 | 52.50 | 13781 | 7025.59 | 1.15% | 0.00 |
| 2025-10-22 | 52.14 | 51.92 | -0.43 | -0.82% | 51.58 | 52.63 | 9329 | 4843.27 | 0.78% | 0.00 |
| 2025-10-21 | 52.93 | 52.35 | -0.01 | -0.02% | 51.60 | 53.46 | 20218 | 10538.54 | 1.69% | 0.00 |
| 2025-10-20 | 53.54 | 52.36 | -0.39 | -0.74% | 51.89 | 54.00 | 16121 | 8517.26 | 1.34% | 0.00 |
| 2025-10-17 | 54.75 | 52.75 | -2.00 | -3.65% | 52.61 | 55.38 | 23045 | 12344.00 | 1.92% | 0.00 |
| 2025-10-16 | 52.29 | 54.75 | 2.48 | 4.74% | 51.95 | 56.20 | 36033 | 19798.51 | 3.01% | 0.00 |
| 2025-10-15 | 52.28 | 52.27 | 0.12 | 0.23% | 51.13 | 52.97 | 15717 | 8204.76 | 1.31% | 0.00 |
| 2025-10-14 | 51.11 | 52.15 | 0.77 | 1.50% | 50.77 | 52.55 | 17950 | 9286.88 | 1.50% | 0.00 |
| 2025-10-13 | 46.80 | 51.38 | 1.72 | 3.46% | 46.80 | 53.68 | 38572 | 19893.89 | 3.22% | 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。
