| 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 | 107.88 | 109.85 | 1.77 | 1.64% | 107.05 | 113.21 | 22649 | 25263.14 | 3.75% | 0.00 |
| 2025-12-19 | 106.00 | 108.08 | 1.88 | 1.77% | 105.99 | 109.50 | 18005 | 19452.60 | 2.98% | 4.00 |
| 2025-12-18 | 103.86 | 106.20 | 1.67 | 1.60% | 102.78 | 108.55 | 19233 | 20417.86 | 3.19% | 0.00 |
| 2025-12-17 | 101.22 | 104.53 | 2.49 | 2.44% | 100.84 | 105.29 | 12624 | 12954.52 | 2.09% | 0.00 |
| 2025-12-16 | 104.15 | 102.04 | -2.11 | -2.03% | 101.36 | 104.30 | 10770 | 11008.09 | 1.79% | 0.00 |
| 2025-12-15 | 106.12 | 104.15 | -2.90 | -2.71% | 104.09 | 106.60 | 8341 | 8753.11 | 1.38% | 0.00 |
| 2025-12-12 | 104.49 | 107.05 | 2.77 | 2.66% | 103.73 | 108.50 | 14327 | 15270.41 | 2.37% | 8.00 |
| 2025-12-11 | 108.80 | 104.28 | -4.64 | -4.26% | 104.20 | 108.90 | 16102 | 17100.61 | 2.67% | 0.00 |
| 2025-12-10 | 111.61 | 108.92 | -2.69 | -2.41% | 107.26 | 111.80 | 14172 | 15397.96 | 2.35% | 0.00 |
| 2025-12-09 | 110.21 | 111.61 | 0.29 | 0.26% | 110.21 | 115.98 | 20331 | 23076.13 | 3.37% | 0.00 |
| 2025-12-08 | 108.99 | 111.32 | 2.78 | 2.56% | 108.60 | 112.67 | 17197 | 19140.32 | 2.85% | 4.00 |
| 2025-12-05 | 108.37 | 108.54 | -0.40 | -0.37% | 106.88 | 109.73 | 13128 | 14199.55 | 2.18% | 0.00 |
| 2025-12-04 | 110.22 | 108.94 | -1.22 | -1.11% | 107.05 | 111.33 | 15592 | 16945.27 | 2.58% | 0.00 |
| 2025-12-03 | 112.10 | 110.16 | -3.24 | -2.86% | 109.80 | 113.99 | 17242 | 19155.81 | 2.86% | 0.00 |
| 2025-12-02 | 116.06 | 113.40 | -1.29 | -1.12% | 112.80 | 118.18 | 25540 | 29437.91 | 4.23% | 0.00 |
| 2025-12-01 | 112.96 | 114.69 | 1.73 | 1.53% | 110.88 | 116.00 | 26559 | 30152.36 | 4.40% | 0.00 |
| 2025-11-28 | 113.05 | 112.96 | -0.41 | -0.36% | 112.33 | 117.66 | 27471 | 31467.13 | 4.55% | 0.00 |
| 2025-11-27 | 115.00 | 113.37 | -2.84 | -2.44% | 113.11 | 116.85 | 21164 | 24247.33 | 3.51% | 0.00 |
| 2025-11-26 | 118.00 | 116.21 | -2.39 | -2.02% | 115.50 | 120.58 | 41751 | 49210.23 | 6.92% | 0.00 |
| 2025-11-25 | 110.88 | 118.60 | 10.08 | 9.29% | 110.00 | 124.89 | 71766 | 85354.86 | 11.90% | 0.00 |
| 2025-11-24 | 102.81 | 108.52 | 7.52 | 7.45% | 99.70 | 110.13 | 33626 | 35795.92 | 5.57% | 0.00 |
| 2025-11-21 | 101.00 | 101.00 | -1.95 | -1.89% | 100.10 | 105.43 | 17554 | 18039.28 | 2.91% | 0.00 |
| 2025-11-20 | 104.47 | 102.95 | -1.20 | -1.15% | 102.00 | 105.69 | 10805 | 11159.03 | 1.79% | 0.00 |
| 2025-11-19 | 107.79 | 104.15 | -2.78 | -2.60% | 103.88 | 107.79 | 13807 | 14560.00 | 2.29% | 0.00 |
| 2025-11-18 | 103.36 | 106.93 | 3.18 | 3.07% | 102.18 | 109.80 | 24004 | 25568.90 | 3.98% | 0.00 |
| 2025-11-17 | 99.99 | 103.75 | 2.53 | 2.50% | 99.99 | 104.98 | 14428 | 14927.34 | 2.39% | 0.00 |
| 2025-11-14 | 105.99 | 101.22 | -6.48 | -6.02% | 101.00 | 106.22 | 21117 | 21661.77 | 3.50% | 0.00 |
| 2025-11-13 | 106.80 | 107.70 | 1.22 | 1.15% | 104.71 | 107.99 | 13408 | 14271.45 | 2.22% | 0.00 |
| 2025-11-12 | 109.30 | 106.48 | -2.71 | -2.48% | 104.70 | 109.30 | 13846 | 14723.44 | 2.30% | 0.00 |
| 2025-11-11 | 110.80 | 109.19 | -1.42 | -1.28% | 108.34 | 111.60 | 12174 | 13356.94 | 2.02% | 0.00 |
| 2025-11-10 | 111.50 | 110.61 | 0.61 | 0.55% | 110.05 | 114.91 | 12478 | 14007.05 | 2.07% | 0.00 |
| 2025-11-07 | 114.04 | 110.00 | -4.04 | -3.54% | 109.01 | 114.04 | 18780 | 20787.41 | 3.11% | 0.00 |
| 2025-11-06 | 115.35 | 114.04 | -0.76 | -0.66% | 112.10 | 115.49 | 13894 | 15772.78 | 2.30% | 0.00 |
| 2025-11-05 | 116.00 | 114.80 | -3.70 | -3.12% | 112.70 | 117.00 | 17959 | 20572.77 | 2.98% | 0.00 |
| 2025-11-04 | 120.90 | 118.50 | -3.32 | -2.73% | 117.39 | 120.90 | 19675 | 23340.92 | 3.26% | 0.00 |
| 2025-11-03 | 116.01 | 121.82 | 5.80 | 5.00% | 115.61 | 121.94 | 35736 | 42957.19 | 5.92% | 2.00 |
| 2025-10-31 | 110.00 | 116.02 | 3.07 | 2.72% | 106.00 | 118.99 | 32872 | 37660.12 | 5.45% | 0.00 |
| 2025-10-30 | 113.23 | 112.95 | -0.36 | -0.32% | 111.46 | 116.35 | 19638 | 22368.69 | 3.26% | 0.00 |
| 2025-10-29 | 115.00 | 113.31 | -1.94 | -1.68% | 112.00 | 115.13 | 16263 | 18386.40 | 2.70% | 0.00 |
| 2025-10-28 | 113.43 | 115.25 | 0.30 | 0.26% | 113.43 | 117.28 | 14897 | 17255.00 | 2.47% | 0.00 |
| 2025-10-27 | 115.77 | 114.95 | 0.59 | 0.52% | 112.83 | 116.00 | 13808 | 15809.37 | 2.29% | 0.00 |
| 2025-10-24 | 113.38 | 114.36 | 2.06 | 1.83% | 112.54 | 114.78 | 12557 | 14324.85 | 2.08% | 0.00 |
| 2025-10-23 | 111.00 | 112.30 | 0.51 | 0.46% | 108.66 | 112.38 | 9896 | 10903.82 | 1.64% | 0.00 |
| 2025-10-22 | 112.90 | 111.79 | -2.54 | -2.22% | 111.26 | 113.00 | 11291 | 12637.44 | 1.87% | 0.00 |
| 2025-10-21 | 112.65 | 114.33 | 2.68 | 2.40% | 112.00 | 114.35 | 13543 | 15344.17 | 2.24% | 0.00 |
| 2025-10-20 | 113.34 | 111.65 | 0.43 | 0.39% | 110.02 | 114.20 | 11632 | 13029.66 | 1.93% | 0.00 |
| 2025-10-17 | 111.99 | 111.22 | -0.12 | -0.11% | 109.00 | 114.94 | 19207 | 21567.70 | 3.18% | 0.00 |
| 2025-10-16 | 112.10 | 111.34 | -2.10 | -1.85% | 110.18 | 112.60 | 10965 | 12203.53 | 1.82% | 0.00 |
| 2025-10-15 | 110.43 | 113.44 | 2.96 | 2.68% | 107.03 | 113.59 | 14663 | 16369.99 | 2.43% | 0.00 |
| 2025-10-14 | 116.00 | 110.48 | -4.64 | -4.03% | 109.63 | 118.50 | 19967 | 22681.10 | 3.31% | 4.00 |
| 2025-10-13 | 111.88 | 115.12 | -3.57 | -3.01% | 110.78 | 117.16 | 17257 | 19779.04 | 2.86% | 0.00 |
| 2025-10-10 | 126.01 | 118.69 | -9.61 | -7.49% | 118.00 | 126.85 | 36213 | 43759.69 | 6.00% | 0.00 |
| 2025-10-09 | 130.12 | 128.30 | -0.71 | -0.55% | 126.89 | 130.63 | 36175 | 46512.27 | 6.00% | 0.00 |
| 2025-09-30 | 119.97 | 129.01 | 10.22 | 8.60% | 119.97 | 133.00 | 53136 | 67713.94 | 8.81% | 0.00 |
| 2025-09-29 | 119.40 | 118.79 | -0.12 | -0.10% | 117.17 | 120.43 | 15431 | 18328.56 | 2.56% | 0.00 |
| 2025-09-26 | 124.30 | 118.91 | -7.77 | -6.13% | 118.91 | 124.98 | 30213 | 36543.82 | 5.01% | 0.00 |
| 2025-09-25 | 123.95 | 126.68 | 4.46 | 3.65% | 122.22 | 130.00 | 40327 | 51331.46 | 6.69% | 0.00 |
| 2025-09-24 | 117.56 | 122.22 | 2.01 | 1.67% | 117.56 | 123.30 | 18629 | 22664.59 | 3.09% | 0.00 |
| 2025-09-23 | 125.59 | 120.21 | -4.87 | -3.89% | 116.61 | 125.64 | 27769 | 33318.22 | 4.60% | 0.00 |
| 2025-09-22 | 121.71 | 125.08 | 4.19 | 3.47% | 121.04 | 126.50 | 23728 | 29604.24 | 3.93% | 0.00 |
| 2025-09-19 | 124.02 | 120.89 | -2.97 | -2.40% | 120.50 | 125.80 | 23282 | 28581.65 | 3.86% | 0.00 |
| 2025-09-18 | 124.20 | 123.86 | -0.79 | -0.63% | 122.28 | 129.79 | 32130 | 40608.25 | 5.33% | 0.00 |
| 2025-09-17 | 127.08 | 124.65 | -2.08 | -1.64% | 124.03 | 127.08 | 21806 | 27270.50 | 3.61% | 0.00 |
| 2025-09-16 | 125.60 | 126.73 | 1.11 | 0.88% | 124.26 | 127.44 | 18838 | 23699.96 | 3.12% | 0.00 |
| 2025-09-15 | 124.60 | 125.62 | -0.99 | -0.78% | 123.10 | 128.75 | 23542 | 29689.59 | 3.90% | 0.00 |
| 2025-09-12 | 125.21 | 126.61 | 1.48 | 1.18% | 124.60 | 130.00 | 35280 | 44981.26 | 5.85% | 0.00 |
| 2025-09-11 | 119.00 | 125.13 | 6.89 | 5.83% | 117.00 | 126.06 | 33502 | 40902.90 | 5.55% | 0.00 |
| 2025-09-10 | 114.72 | 118.24 | 3.84 | 3.36% | 114.72 | 119.37 | 26654 | 31437.90 | 4.42% | 0.00 |
| 2025-09-09 | 120.65 | 114.40 | -7.19 | -5.91% | 114.00 | 120.65 | 31810 | 37104.35 | 5.27% | 0.00 |
| 2025-09-08 | 124.10 | 121.59 | -3.31 | -2.65% | 120.80 | 126.00 | 23020 | 28234.58 | 3.82% | 4.00 |
| 2025-09-05 | 122.43 | 124.90 | 4.30 | 3.57% | 118.68 | 125.41 | 20423 | 24941.38 | 3.39% | 0.00 |
| 2025-09-04 | 125.00 | 120.60 | -4.06 | -3.26% | 118.00 | 126.48 | 23490 | 28942.30 | 3.89% | 0.00 |
| 2025-09-03 | 128.65 | 124.66 | -4.63 | -3.58% | 124.50 | 130.65 | 18346 | 23308.63 | 3.04% | 0.00 |
| 2025-09-02 | 138.00 | 129.29 | -8.06 | -5.87% | 127.78 | 138.00 | 33937 | 44473.18 | 5.63% | 0.00 |
| 2025-09-01 | 139.00 | 137.35 | -0.87 | -0.63% | 134.18 | 140.99 | 32971 | 45239.27 | 5.47% | 0.00 |
| 2025-08-29 | 144.90 | 138.22 | -11.78 | -7.85% | 137.02 | 145.98 | 53427 | 74420.62 | 8.86% | 4.00 |
| 2025-08-28 | 139.42 | 150.00 | 6.20 | 4.31% | 135.64 | 158.00 | 71204 | 103189.36 | 11.80% | 0.00 |
| 2025-08-27 | 160.00 | 143.80 | -8.20 | -5.39% | 141.00 | 160.00 | 78865 | 117526.26 | 13.07% | 2.83 |
| 2025-08-26 | 129.98 | 152.00 | 19.29 | 14.54% | 129.86 | 155.85 | 74746 | 106351.91 | 12.39% | 0.00 |
| 2025-08-25 | 136.00 | 132.71 | -0.52 | -0.39% | 130.80 | 136.50 | 31768 | 42268.79 | 5.27% | 0.00 |
海天瑞声(688787)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。
