| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 9.330 | 9.240 | -0.140 | -1.49% | 9.230 | 9.480 | 26054 | 2439.964 | 1.19% |
| 2025-09-29 | 9.330 | 9.380 | 0.090 | 0.97% | 9.210 | 9.590 | 33371 | 3146.789 | 1.52% |
| 2025-09-26 | 9.410 | 9.290 | -0.160 | -1.69% | 9.290 | 9.560 | 25030 | 2352.769 | 1.14% |
| 2025-09-25 | 9.570 | 9.450 | -0.120 | -1.25% | 9.440 | 9.790 | 29238 | 2813.248 | 1.33% |
| 2025-09-24 | 9.300 | 9.570 | 0.230 | 2.46% | 9.250 | 9.600 | 33090 | 3143.599 | 1.51% |
| 2025-09-23 | 9.640 | 9.340 | -0.240 | -2.51% | 9.180 | 9.640 | 45723 | 4284.557 | 2.08% |
| 2025-09-22 | 9.730 | 9.580 | -0.050 | -0.52% | 9.550 | 9.730 | 26111 | 2507.928 | 1.19% |
| 2025-09-19 | 9.810 | 9.630 | -0.060 | -0.62% | 9.570 | 9.810 | 31782 | 3064.591 | 1.45% |
| 2025-09-18 | 9.800 | 9.690 | -0.060 | -0.62% | 9.590 | 9.840 | 43725 | 4252.195 | 1.99% |
| 2025-09-17 | 9.820 | 9.750 | -0.070 | -0.71% | 9.680 | 9.850 | 51276 | 5002.948 | 2.34% |
| 2025-09-16 | 9.840 | 9.820 | 0.020 | 0.20% | 9.670 | 9.850 | 30805 | 3010.346 | 1.40% |
| 2025-09-15 | 9.880 | 9.800 | -0.010 | -0.10% | 9.780 | 9.950 | 34970 | 3445.553 | 1.59% |
| 2025-09-12 | 10.010 | 9.810 | -0.140 | -1.41% | 9.770 | 10.010 | 43212 | 4259.947 | 1.97% |
| 2025-09-11 | 9.980 | 9.950 | -0.040 | -0.40% | 9.830 | 10.050 | 37551 | 3728.758 | 1.71% |
| 2025-09-10 | 10.200 | 9.990 | -0.300 | -2.92% | 9.870 | 10.200 | 73051 | 7300.322 | 3.33% |
| 2025-09-09 | 10.260 | 10.290 | 0.090 | 0.88% | 10.100 | 10.500 | 94951 | 9770.755 | 4.33% |
| 2025-09-08 | 10.430 | 10.200 | -0.340 | -3.23% | 10.140 | 10.560 | 122709 | 12600.441 | 5.60% |
| 2025-09-05 | 9.950 | 10.540 | 0.620 | 6.25% | 9.950 | 10.920 | 184586 | 19324.137 | 8.42% |
| 2025-09-04 | 9.750 | 9.920 | 0.100 | 1.02% | 9.710 | 10.170 | 106354 | 10665.631 | 4.85% |
| 2025-09-03 | 9.640 | 9.820 | 0.170 | 1.76% | 9.560 | 9.970 | 75286 | 7335.296 | 3.43% |
| 2025-09-02 | 9.640 | 9.650 | -0.010 | -0.10% | 9.530 | 9.730 | 53073 | 5104.914 | 2.42% |
| 2025-09-01 | 9.750 | 9.660 | -0.140 | -1.43% | 9.550 | 9.760 | 59619 | 5724.397 | 2.72% |
| 2025-08-29 | 9.680 | 9.800 | -0.160 | -1.61% | 9.610 | 9.870 | 83935 | 8156.254 | 3.83% |
| 2025-08-28 | 9.930 | 9.960 | 0.040 | 0.40% | 9.660 | 10.030 | 50508 | 4984.704 | 2.30% |
| 2025-08-27 | 10.180 | 9.920 | -0.310 | -3.03% | 9.920 | 10.320 | 68373 | 6909.831 | 3.12% |
| 2025-08-26 | 10.280 | 10.230 | -0.010 | -0.10% | 10.210 | 10.440 | 54114 | 5567.689 | 2.47% |
| 2025-08-25 | 10.270 | 10.240 | 0.040 | 0.39% | 10.130 | 10.390 | 60918 | 6258.506 | 2.78% |
| 2025-08-22 | 10.300 | 10.200 | -0.070 | -0.68% | 10.130 | 10.390 | 53976 | 5516.604 | 2.46% |
| 2025-08-21 | 10.450 | 10.270 | -0.180 | -1.72% | 10.190 | 10.540 | 69997 | 7260.175 | 3.19% |
| 2025-08-20 | 10.400 | 10.450 | 0.170 | 1.65% | 10.290 | 10.920 | 94003 | 9918.221 | 4.29% |
| 2025-08-19 | 10.400 | 10.280 | -0.020 | -0.19% | 10.240 | 10.520 | 76844 | 7966.667 | 3.50% |
| 2025-08-18 | 10.100 | 10.300 | 0.300 | 3.00% | 10.060 | 10.400 | 86906 | 8897.963 | 3.96% |
| 2025-08-15 | 9.600 | 10.000 | 0.370 | 3.84% | 9.600 | 10.050 | 67147 | 6675.334 | 3.06% |
| 2025-08-14 | 9.910 | 9.630 | -0.270 | -2.73% | 9.630 | 9.950 | 48907 | 4772.997 | 2.23% |
| 2025-08-13 | 10.010 | 9.900 | -0.100 | -1.00% | 9.840 | 10.080 | 56488 | 5607.444 | 2.58% |
| 2025-08-12 | 10.120 | 10.000 | -0.100 | -0.99% | 9.940 | 10.120 | 42393 | 4245.634 | 1.93% |
| 2025-08-11 | 10.050 | 10.100 | 0.020 | 0.20% | 10.050 | 10.160 | 33504 | 3386.882 | 1.53% |
| 2025-08-08 | 10.160 | 10.080 | -0.080 | -0.79% | 10.070 | 10.250 | 33558 | 3402.725 | 1.53% |
| 2025-08-07 | 10.200 | 10.160 | 0.030 | 0.30% | 10.060 | 10.260 | 33243 | 3368.666 | 1.52% |
| 2025-08-06 | 10.180 | 10.130 | 0.010 | 0.10% | 10.040 | 10.190 | 31412 | 3178.550 | 1.43% |
| 2025-08-05 | 10.180 | 10.120 | 0.040 | 0.40% | 10.080 | 10.220 | 21584 | 2185.788 | 0.98% |
| 2025-08-04 | 10.100 | 10.080 | -0.090 | -0.88% | 10.000 | 10.170 | 36170 | 3635.461 | 1.65% |
| 2025-08-01 | 10.160 | 10.170 | 0.100 | 0.99% | 10.030 | 10.430 | 53136 | 5452.138 | 2.42% |
| 2025-07-31 | 10.230 | 10.070 | -0.160 | -1.56% | 10.010 | 10.330 | 46817 | 4744.472 | 2.13% |
| 2025-07-30 | 10.370 | 10.230 | -0.110 | -1.06% | 10.180 | 10.510 | 52217 | 5381.317 | 2.38% |
| 2025-07-29 | 10.390 | 10.340 | 0.000 | 0.00% | 10.150 | 10.400 | 37097 | 3820.013 | 1.69% |
| 2025-07-28 | 10.500 | 10.340 | -0.190 | -1.80% | 10.260 | 10.500 | 44987 | 4657.109 | 2.05% |
| 2025-07-25 | 10.800 | 10.530 | -0.170 | -1.59% | 10.480 | 10.880 | 56392 | 5974.404 | 2.57% |
| 2025-07-24 | 10.450 | 10.700 | 0.100 | 0.94% | 10.380 | 10.900 | 86881 | 9293.269 | 3.96% |
| 2025-07-23 | 10.490 | 10.600 | 0.170 | 1.63% | 10.300 | 11.010 | 123208 | 13188.307 | 5.62% |
| 2025-07-22 | 10.230 | 10.430 | 0.220 | 2.15% | 10.020 | 10.480 | 86639 | 8919.165 | 3.95% |
| 2025-07-21 | 10.100 | 10.210 | 0.110 | 1.09% | 9.990 | 10.230 | 38875 | 3948.567 | 1.77% |
| 2025-07-18 | 10.130 | 10.100 | -0.120 | -1.17% | 10.030 | 10.280 | 42149 | 4260.751 | 1.92% |
| 2025-07-17 | 10.310 | 10.220 | 0.010 | 0.10% | 10.190 | 10.460 | 49844 | 5134.507 | 2.27% |
| 2025-07-16 | 10.420 | 10.460 | 0.030 | 0.29% | 10.310 | 10.470 | 33608 | 3501.216 | 1.53% |
| 2025-07-15 | 10.700 | 10.430 | -0.220 | -2.07% | 10.260 | 10.700 | 50723 | 5276.689 | 2.31% |
| 2025-07-14 | 10.610 | 10.650 | 0.090 | 0.85% | 10.350 | 10.670 | 60406 | 6348.724 | 2.75% |
| 2025-07-11 | 10.740 | 10.560 | -0.080 | -0.75% | 10.480 | 10.860 | 74162 | 7874.902 | 3.38% |
| 2025-07-10 | 10.390 | 10.640 | 0.190 | 1.82% | 10.390 | 10.960 | 117208 | 12592.019 | 5.34% |
| 2025-07-09 | 10.460 | 10.450 | -0.150 | -1.42% | 10.380 | 10.830 | 87872 | 9321.431 | 4.01% |
| 2025-07-08 | 10.110 | 10.600 | 0.490 | 4.85% | 10.080 | 10.850 | 134791 | 14196.221 | 6.15% |
| 2025-07-07 | 10.250 | 10.110 | -0.330 | -3.16% | 10.090 | 10.380 | 60391 | 6162.150 | 2.75% |
| 2025-07-04 | 10.970 | 10.440 | -0.100 | -0.95% | 10.230 | 11.150 | 90386 | 9602.399 | 4.12% |
| 2025-07-03 | 10.720 | 10.540 | -0.190 | -1.77% | 10.390 | 10.910 | 91110 | 9599.648 | 4.15% |
| 2025-07-02 | 10.250 | 10.730 | 0.550 | 5.40% | 10.100 | 10.830 | 161172 | 16991.057 | 7.35% |
| 2025-07-01 | 10.210 | 10.180 | -0.100 | -0.97% | 10.110 | 10.300 | 48038 | 4896.583 | 2.19% |
| 2025-06-30 | 10.130 | 10.280 | 0.240 | 2.39% | 10.060 | 10.350 | 68541 | 7025.125 | 3.13% |
| 2025-06-27 | 10.010 | 10.040 | 0.040 | 0.40% | 9.970 | 10.150 | 31199 | 3135.582 | 1.42% |
| 2025-06-26 | 10.150 | 10.000 | -0.120 | -1.19% | 9.970 | 10.280 | 44006 | 4449.559 | 2.01% |
| 2025-06-25 | 10.110 | 10.120 | 0.040 | 0.40% | 10.000 | 10.210 | 40903 | 4122.831 | 1.87% |
| 2025-06-24 | 9.900 | 10.080 | 0.260 | 2.65% | 9.820 | 10.100 | 37812 | 3783.714 | 1.72% |
| 2025-06-23 | 9.510 | 9.820 | 0.040 | 0.41% | 9.500 | 9.890 | 37005 | 3574.281 | 1.69% |
| 2025-06-20 | 9.800 | 9.780 | 0.110 | 1.14% | 9.740 | 10.080 | 38465 | 3815.504 | 1.75% |
| 2025-06-19 | 10.020 | 9.670 | -0.330 | -3.30% | 9.630 | 10.080 | 36151 | 3552.152 | 1.65% |
| 2025-06-18 | 10.080 | 10.000 | -0.040 | -0.40% | 9.990 | 10.270 | 38040 | 3843.357 | 1.73% |
| 2025-06-17 | 9.970 | 10.040 | 0.070 | 0.70% | 9.970 | 10.180 | 26792 | 2701.310 | 1.22% |
| 2025-06-16 | 9.910 | 9.970 | 0.040 | 0.40% | 9.870 | 10.060 | 25573 | 2552.678 | 1.21% |
| 2025-06-13 | 10.160 | 9.930 | -0.300 | -2.93% | 9.890 | 10.230 | 46696 | 4671.279 | 2.22% |
| 2025-06-12 | 10.380 | 10.230 | -0.180 | -1.73% | 10.210 | 10.380 | 31895 | 3269.902 | 1.51% |
| 2025-06-11 | 10.360 | 10.410 | 0.180 | 1.76% | 10.250 | 10.540 | 42917 | 4471.407 | 2.04% |
海泰新能(835985)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。
