| 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 | 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 |
| 2025-10-10 | 51.25 | 49.66 | -1.84 | -3.57% | 49.55 | 51.50 | 17720 | 8975.87 | 1.48% | 0.00 |
| 2025-10-09 | 49.74 | 51.50 | 1.80 | 3.62% | 48.81 | 51.71 | 25826 | 13010.53 | 2.15% | 0.00 |
| 2025-09-30 | 49.42 | 49.70 | 0.28 | 0.57% | 48.62 | 49.88 | 11560 | 5722.25 | 0.96% | 0.00 |
| 2025-09-29 | 50.19 | 49.42 | -0.28 | -0.56% | 48.10 | 50.19 | 17110 | 8365.33 | 1.43% | 0.00 |
| 2025-09-26 | 49.86 | 49.70 | -0.61 | -1.21% | 49.20 | 51.00 | 19327 | 9677.88 | 1.61% | 0.00 |
| 2025-09-25 | 48.33 | 50.31 | 1.89 | 3.90% | 48.01 | 50.50 | 22098 | 10988.98 | 1.84% | 0.00 |
| 2025-09-24 | 46.80 | 48.42 | 1.32 | 2.80% | 46.34 | 49.17 | 19432 | 9361.57 | 1.62% | 0.00 |
| 2025-09-23 | 47.01 | 47.10 | -0.04 | -0.08% | 45.45 | 47.37 | 19618 | 9084.70 | 1.64% | 0.00 |
| 2025-09-22 | 47.25 | 47.14 | -0.19 | -0.40% | 46.54 | 48.27 | 16201 | 7646.31 | 1.35% | 0.00 |
| 2025-09-19 | 46.31 | 47.33 | 0.73 | 1.57% | 46.31 | 47.70 | 19863 | 9383.67 | 1.66% | 0.00 |
| 2025-09-18 | 47.05 | 46.60 | -0.45 | -0.96% | 46.00 | 47.87 | 19566 | 9184.33 | 1.63% | 0.00 |
| 2025-09-17 | 47.07 | 47.05 | -0.17 | -0.36% | 46.51 | 47.90 | 21181 | 9983.90 | 1.77% | 0.00 |
| 2025-09-16 | 47.00 | 47.22 | 0.09 | 0.19% | 46.30 | 48.40 | 23243 | 10958.63 | 1.94% | 0.00 |
| 2025-09-15 | 45.35 | 47.13 | 1.75 | 3.86% | 45.01 | 47.25 | 30892 | 14303.83 | 2.58% | 0.00 |
| 2025-09-12 | 45.82 | 45.38 | 0.10 | 0.22% | 44.64 | 45.85 | 19257 | 8697.00 | 1.61% | 0.00 |
| 2025-09-11 | 45.12 | 45.28 | 0.15 | 0.33% | 44.01 | 45.72 | 16072 | 7253.51 | 1.34% | 0.00 |
| 2025-09-10 | 45.41 | 45.13 | -0.32 | -0.70% | 45.01 | 46.03 | 12984 | 5884.24 | 1.08% | 0.00 |
| 2025-09-09 | 45.98 | 45.45 | -0.66 | -1.43% | 44.87 | 46.47 | 18900 | 8588.84 | 1.58% | 0.00 |
| 2025-09-08 | 44.42 | 46.11 | 2.62 | 6.02% | 43.25 | 46.12 | 31722 | 14302.68 | 2.65% | 0.00 |
| 2025-09-05 | 42.54 | 43.49 | 1.01 | 2.38% | 42.54 | 43.65 | 19557 | 8473.35 | 1.63% | 0.00 |
| 2025-09-04 | 43.00 | 42.48 | -0.39 | -0.91% | 41.58 | 43.38 | 17950 | 7635.33 | 1.50% | 0.00 |
| 2025-09-03 | 42.98 | 42.87 | -0.11 | -0.26% | 42.67 | 43.68 | 17719 | 7650.71 | 1.48% | 0.00 |
| 2025-09-02 | 44.09 | 42.98 | -1.09 | -2.47% | 42.61 | 45.70 | 29295 | 12828.05 | 2.44% | 0.00 |
| 2025-09-01 | 43.80 | 44.07 | 0.46 | 1.05% | 43.59 | 44.78 | 32395 | 14261.36 | 2.70% | 0.00 |
| 2025-08-29 | 43.70 | 43.61 | -0.02 | -0.05% | 43.23 | 44.48 | 23601 | 10320.62 | 1.97% | 0.00 |
| 2025-08-28 | 43.90 | 43.63 | -0.25 | -0.57% | 42.50 | 44.48 | 21574 | 9401.55 | 1.80% | 0.00 |
| 2025-08-27 | 44.42 | 43.88 | -0.54 | -1.22% | 43.88 | 45.25 | 25557 | 11408.54 | 2.13% | 0.00 |
| 2025-08-26 | 45.99 | 44.42 | -1.39 | -3.03% | 44.36 | 46.00 | 26149 | 11767.38 | 2.18% | 0.00 |
| 2025-08-25 | 46.10 | 45.81 | -1.27 | -2.70% | 43.01 | 46.46 | 43564 | 19817.06 | 3.63% | 0.00 |
| 2025-08-22 | 47.38 | 47.08 | 0.27 | 0.58% | 46.43 | 47.45 | 19818 | 9313.76 | 1.65% | 0.00 |
| 2025-08-21 | 46.80 | 46.81 | 0.02 | 0.04% | 46.30 | 47.77 | 28114 | 13223.19 | 2.35% | 0.00 |
| 2025-08-20 | 45.30 | 46.79 | 1.33 | 2.93% | 44.82 | 47.00 | 30267 | 13968.60 | 2.52% | 0.00 |
| 2025-08-19 | 46.13 | 45.46 | -1.06 | -2.28% | 45.30 | 46.87 | 28870 | 13261.87 | 2.41% | 0.00 |
| 2025-08-18 | 46.10 | 46.52 | 1.01 | 2.22% | 45.89 | 47.77 | 41116 | 19209.34 | 3.43% | 0.00 |
| 2025-08-15 | 45.43 | 45.51 | 0.21 | 0.46% | 44.87 | 45.86 | 27852 | 12638.70 | 2.32% | 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。
