| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 139.00 | 135.67 | -4.33 | -3.09% | 134.50 | 141.81 | 18058 | 24792.87 | 2.99% | 0.00 |
| 2026-03-25 | 137.70 | 140.00 | 2.50 | 1.82% | 137.00 | 143.66 | 24713 | 34746.21 | 4.10% | 0.00 |
| 2026-03-24 | 132.00 | 137.50 | 7.98 | 6.16% | 128.12 | 138.62 | 25890 | 34435.91 | 4.29% | 0.00 |
| 2026-03-23 | 142.00 | 129.52 | -12.67 | -8.91% | 128.56 | 142.00 | 32760 | 44209.86 | 5.43% | 0.00 |
| 2026-03-20 | 155.61 | 142.19 | -13.94 | -8.93% | 142.00 | 157.50 | 44851 | 66515.17 | 7.43% | 2.40 |
| 2026-03-19 | 156.80 | 156.13 | -4.87 | -3.02% | 154.01 | 166.88 | 47125 | 75251.30 | 7.81% | 0.00 |
| 2026-03-18 | 154.58 | 161.00 | 6.50 | 4.21% | 153.11 | 161.00 | 43842 | 69352.34 | 7.27% | 0.00 |
| 2026-03-17 | 158.00 | 154.50 | -2.40 | -1.53% | 154.23 | 161.50 | 31731 | 49861.41 | 5.26% | 0.00 |
| 2026-03-16 | 150.90 | 156.90 | 4.87 | 3.20% | 144.06 | 159.70 | 46288 | 71942.82 | 7.67% | 0.00 |
| 2026-03-13 | 147.00 | 152.03 | 2.68 | 1.79% | 140.00 | 160.00 | 56065 | 85286.28 | 9.29% | 0.00 |
| 2026-03-12 | 150.10 | 149.35 | -2.05 | -1.35% | 146.20 | 150.57 | 24894 | 36901.14 | 4.13% | 0.00 |
| 2026-03-11 | 150.00 | 151.40 | 1.40 | 0.93% | 148.00 | 155.30 | 30810 | 46693.91 | 5.11% | 0.00 |
| 2026-03-10 | 151.79 | 150.00 | 1.00 | 0.67% | 149.83 | 158.97 | 44119 | 67714.69 | 7.31% | 0.00 |
| 2026-03-09 | 143.83 | 149.00 | -0.88 | -0.59% | 140.95 | 149.88 | 33291 | 48398.61 | 5.52% | 0.00 |
| 2026-03-06 | 133.43 | 149.88 | 15.78 | 11.77% | 132.51 | 149.88 | 51986 | 74177.78 | 8.62% | 0.00 |
| 2026-03-05 | 135.10 | 134.10 | 1.97 | 1.49% | 133.59 | 136.35 | 19225 | 25890.79 | 3.19% | 0.00 |
| 2026-03-04 | 131.00 | 132.13 | -2.87 | -2.13% | 130.10 | 134.77 | 22270 | 29419.68 | 3.69% | 0.00 |
| 2026-03-03 | 145.80 | 135.00 | -9.27 | -6.43% | 135.00 | 145.80 | 27207 | 37765.97 | 4.51% | 0.00 |
| 2026-03-02 | 147.00 | 144.27 | -6.76 | -4.48% | 141.00 | 149.00 | 29883 | 43034.25 | 4.95% | 0.00 |
| 2026-02-27 | 149.00 | 151.03 | 1.04 | 0.69% | 145.41 | 153.96 | 34903 | 52151.79 | 5.79% | 0.00 |
| 2026-02-26 | 141.09 | 149.99 | 9.19 | 6.53% | 139.20 | 151.80 | 40279 | 59066.86 | 6.68% | 0.00 |
| 2026-02-25 | 140.79 | 140.80 | 1.62 | 1.16% | 135.65 | 144.26 | 37639 | 52451.07 | 6.24% | 2.00 |
| 2026-02-24 | 152.10 | 139.18 | -11.32 | -7.52% | 136.99 | 153.30 | 46158 | 65044.42 | 7.65% | 0.00 |
| 2026-02-13 | 152.00 | 150.50 | -3.74 | -2.42% | 149.67 | 157.82 | 42351 | 64566.59 | 7.02% | 0.00 |
| 2026-02-12 | 150.07 | 154.24 | 5.18 | 3.48% | 149.26 | 157.10 | 54994 | 84776.74 | 9.12% | 0.00 |
| 2026-02-11 | 147.99 | 149.06 | -0.95 | -0.63% | 146.10 | 153.80 | 38170 | 56891.67 | 6.33% | 0.00 |
| 2026-02-10 | 151.46 | 150.01 | 0.71 | 0.48% | 145.00 | 154.67 | 55437 | 83809.37 | 9.19% | 0.00 |
| 2026-02-09 | 142.98 | 149.30 | 13.75 | 10.14% | 139.30 | 152.88 | 49541 | 72376.20 | 8.21% | 0.00 |
| 2026-02-06 | 136.00 | 135.55 | -2.45 | -1.78% | 133.76 | 139.15 | 17619 | 24028.48 | 2.92% | 0.00 |
| 2026-02-05 | 139.60 | 138.00 | -1.43 | -1.03% | 136.70 | 139.89 | 17304 | 23926.89 | 2.87% | 4.00 |
| 2026-02-04 | 144.00 | 139.43 | -6.15 | -4.22% | 136.94 | 145.58 | 30780 | 42945.89 | 5.10% | 0.00 |
| 2026-02-03 | 145.33 | 145.58 | 2.57 | 1.80% | 141.26 | 147.31 | 28598 | 41368.54 | 4.74% | 0.00 |
| 2026-02-02 | 149.98 | 143.01 | -8.00 | -5.30% | 143.00 | 153.00 | 26591 | 38939.52 | 4.41% | 0.00 |
| 2026-01-30 | 155.00 | 151.01 | -4.31 | -2.77% | 149.00 | 155.00 | 25954 | 39255.26 | 4.30% | 0.00 |
| 2026-01-29 | 148.95 | 155.32 | 5.59 | 3.73% | 146.80 | 164.89 | 53923 | 85622.64 | 8.94% | 0.00 |
| 2026-01-28 | 149.49 | 149.73 | 0.74 | 0.50% | 148.15 | 156.14 | 33025 | 49850.34 | 5.47% | 3.00 |
| 2026-01-27 | 147.65 | 148.99 | 1.31 | 0.89% | 144.00 | 150.29 | 30451 | 44666.00 | 5.05% | 0.00 |
| 2026-01-26 | 152.24 | 147.68 | -3.98 | -2.62% | 144.36 | 153.89 | 33958 | 50269.55 | 5.63% | 0.00 |
| 2026-01-23 | 150.00 | 151.66 | -12.61 | -7.68% | 147.50 | 156.99 | 82497 | 125901.99 | 13.68% | 0.00 |
| 2026-01-22 | 165.01 | 164.27 | 0.00 | 0.00% | 159.00 | 165.88 | 41123 | 66889.48 | 6.82% | 0.00 |
| 2026-01-21 | 164.00 | 164.27 | -2.97 | -1.78% | 161.50 | 168.59 | 31557 | 51986.75 | 5.23% | 0.00 |
| 2026-01-20 | 172.59 | 167.24 | -0.27 | -0.16% | 164.01 | 175.88 | 44957 | 75598.83 | 7.45% | 0.02 |
| 2026-01-19 | 159.00 | 167.51 | 6.06 | 3.75% | 159.00 | 177.89 | 51038 | 87042.49 | 8.46% | 0.00 |
| 2026-01-16 | 165.78 | 161.45 | -3.25 | -1.97% | 158.53 | 172.33 | 47053 | 77065.19 | 7.80% | 0.00 |
| 2026-01-15 | 172.16 | 164.70 | -18.96 | -10.32% | 161.20 | 174.40 | 67213 | 111759.74 | 11.14% | 0.00 |
| 2026-01-14 | 157.99 | 183.66 | 18.64 | 11.30% | 157.99 | 198.02 | 108993 | 197743.56 | 18.07% | 0.00 |
| 2026-01-13 | 175.91 | 165.02 | 5.34 | 3.34% | 160.00 | 179.19 | 98327 | 166645.16 | 16.30% | 0.00 |
| 2026-01-12 | 140.00 | 159.68 | 26.61 | 20.00% | 140.00 | 159.68 | 71387 | 107962.65 | 11.83% | 0.00 |
| 2026-01-09 | 125.23 | 133.07 | 7.46 | 5.94% | 125.20 | 133.17 | 49390 | 64465.94 | 8.19% | 3.00 |
| 2026-01-08 | 123.03 | 125.61 | 2.58 | 2.10% | 121.70 | 132.80 | 40749 | 51775.73 | 6.75% | 0.00 |
| 2026-01-07 | 121.99 | 123.03 | 0.02 | 0.02% | 121.99 | 126.80 | 28632 | 35558.91 | 4.75% | 0.00 |
| 2026-01-06 | 122.01 | 123.01 | -0.44 | -0.36% | 120.70 | 124.39 | 27338 | 33519.14 | 4.53% | 12.00 |
| 2026-01-05 | 119.00 | 123.45 | 7.46 | 6.43% | 115.99 | 124.43 | 43686 | 52749.96 | 7.24% | 0.00 |
| 2025-12-31 | 113.91 | 115.99 | 1.61 | 1.41% | 113.68 | 118.50 | 26412 | 30734.80 | 4.38% | 0.00 |
| 2025-12-30 | 113.80 | 114.38 | 1.27 | 1.12% | 112.15 | 117.69 | 24671 | 28281.39 | 4.09% | 0.00 |
| 2025-12-29 | 114.00 | 113.11 | -0.98 | -0.86% | 112.46 | 116.50 | 15543 | 17676.77 | 2.58% | 0.00 |
| 2025-12-26 | 108.14 | 114.09 | 5.29 | 4.86% | 107.50 | 116.99 | 31913 | 35934.36 | 5.29% | 0.00 |
| 2025-12-25 | 109.55 | 108.80 | -1.08 | -0.98% | 108.00 | 110.97 | 10377 | 11298.28 | 1.72% | 0.00 |
| 2025-12-24 | 107.65 | 109.88 | 2.23 | 2.07% | 106.89 | 112.00 | 12647 | 13871.42 | 2.10% | 0.00 |
| 2025-12-23 | 109.01 | 107.65 | -2.20 | -2.00% | 107.30 | 111.44 | 12276 | 13388.56 | 2.03% | 0.00 |
| 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 |
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。
