| 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 | 62.110 | 60.800 | -1.240 | -2.00% | 60.200 | 63.240 | 7704 | 4712.153 | 3.69% |
| 2025-09-29 | 63.600 | 62.040 | -1.720 | -2.70% | 61.880 | 64.370 | 8067 | 5070.626 | 3.86% |
| 2025-09-26 | 68.800 | 63.760 | -5.420 | -7.83% | 63.110 | 68.800 | 13311 | 8792.896 | 6.38% |
| 2025-09-25 | 63.380 | 69.180 | 5.300 | 8.30% | 61.300 | 69.620 | 18000 | 11767.805 | 8.62% |
| 2025-09-24 | 62.100 | 63.880 | 1.380 | 2.21% | 61.160 | 65.300 | 10290 | 6524.041 | 4.93% |
| 2025-09-23 | 66.000 | 62.500 | -3.120 | -4.75% | 61.610 | 66.270 | 10968 | 6957.167 | 5.25% |
| 2025-09-22 | 66.800 | 65.620 | -1.140 | -1.71% | 63.110 | 68.800 | 16941 | 11021.144 | 8.12% |
| 2025-09-19 | 62.380 | 66.760 | 5.290 | 8.61% | 62.380 | 77.580 | 28288 | 19479.971 | 13.55% |
| 2025-09-18 | 59.530 | 61.470 | 1.560 | 2.60% | 59.320 | 64.780 | 17086 | 10568.560 | 8.18% |
| 2025-09-17 | 58.250 | 59.910 | 1.670 | 2.87% | 58.240 | 62.290 | 10337 | 6236.262 | 4.95% |
| 2025-09-16 | 59.980 | 58.240 | -1.690 | -2.82% | 57.840 | 59.980 | 7227 | 4233.670 | 3.46% |
| 2025-09-15 | 59.300 | 59.930 | 0.420 | 0.71% | 58.690 | 60.000 | 5554 | 3292.308 | 2.66% |
| 2025-09-12 | 61.790 | 59.510 | -2.440 | -3.94% | 59.500 | 61.790 | 10354 | 6226.035 | 4.96% |
| 2025-09-11 | 57.930 | 61.950 | 4.320 | 7.50% | 57.400 | 62.500 | 15688 | 9500.459 | 7.52% |
| 2025-09-10 | 60.000 | 57.630 | -1.760 | -2.96% | 57.500 | 60.300 | 9106 | 5329.242 | 4.36% |
| 2025-09-09 | 59.840 | 59.390 | -0.280 | -0.47% | 58.600 | 61.480 | 6580 | 3933.374 | 3.15% |
| 2025-09-08 | 61.460 | 59.670 | -2.730 | -4.38% | 59.450 | 62.400 | 11798 | 7162.701 | 5.65% |
| 2025-09-05 | 61.030 | 62.400 | 1.370 | 2.24% | 58.990 | 63.350 | 15495 | 9551.051 | 7.42% |
| 2025-09-04 | 66.790 | 61.030 | -5.210 | -7.87% | 60.000 | 66.790 | 18125 | 11474.055 | 8.68% |
| 2025-09-03 | 64.500 | 66.240 | 2.940 | 4.64% | 60.700 | 69.500 | 23849 | 15529.346 | 11.42% |
| 2025-09-02 | 63.500 | 63.300 | -0.610 | -0.95% | 60.800 | 64.570 | 19151 | 11961.200 | 9.17% |
| 2025-09-01 | 55.220 | 63.910 | 8.690 | 15.74% | 55.220 | 66.790 | 37146 | 22952.604 | 17.79% |
| 2025-08-29 | 56.790 | 55.220 | -1.330 | -2.35% | 55.220 | 57.500 | 14679 | 8274.840 | 7.03% |
| 2025-08-28 | 57.000 | 56.550 | -1.830 | -3.13% | 55.100 | 58.500 | 18194 | 10236.976 | 8.72% |
| 2025-08-27 | 56.380 | 58.380 | 1.060 | 1.85% | 54.580 | 61.500 | 30144 | 17362.771 | 14.44% |
| 2025-08-26 | 60.000 | 57.320 | -3.180 | -5.26% | 57.320 | 61.500 | 17627 | 10420.316 | 8.44% |
| 2025-08-25 | 60.200 | 60.500 | -1.000 | -1.63% | 58.300 | 62.540 | 29461 | 17615.482 | 14.11% |
| 2025-08-22 | 54.130 | 61.500 | 7.940 | 14.82% | 53.190 | 63.500 | 38641 | 22620.051 | 18.51% |
| 2025-08-21 | 55.730 | 53.560 | -2.950 | -5.22% | 53.530 | 56.430 | 23416 | 12794.804 | 11.22% |
| 2025-08-20 | 56.100 | 56.510 | -2.060 | -3.52% | 53.500 | 57.490 | 36923 | 20398.688 | 17.69% |
| 2025-08-19 | 65.120 | 58.570 | -1.190 | -1.99% | 57.350 | 71.880 | 65398 | 42469.055 | 31.33% |
| 2025-08-18 | 46.740 | 59.760 | 13.790 | 30.00% | 46.690 | 59.760 | 55180 | 30644.371 | 26.43% |
| 2025-08-15 | 43.710 | 45.970 | 2.270 | 5.19% | 43.710 | 46.690 | 8024 | 3662.714 | 3.84% |
| 2025-08-14 | 44.900 | 43.700 | -1.200 | -2.67% | 43.600 | 44.950 | 4905 | 2170.641 | 2.35% |
| 2025-08-13 | 45.680 | 44.900 | -0.680 | -1.49% | 44.900 | 45.720 | 5721 | 2582.943 | 2.74% |
| 2025-08-12 | 45.590 | 45.580 | 0.060 | 0.13% | 45.190 | 46.200 | 2438 | 1111.891 | 1.17% |
| 2025-08-11 | 45.350 | 45.520 | 0.160 | 0.35% | 45.250 | 45.980 | 2651 | 1206.196 | 1.27% |
| 2025-08-08 | 46.340 | 45.360 | -1.120 | -2.41% | 45.300 | 46.480 | 4337 | 1991.207 | 2.08% |
| 2025-08-07 | 46.620 | 46.480 | -0.140 | -0.30% | 46.300 | 46.970 | 3367 | 1569.485 | 1.61% |
| 2025-08-06 | 46.290 | 46.620 | 0.400 | 0.87% | 46.020 | 46.760 | 4019 | 1861.642 | 1.93% |
| 2025-08-05 | 46.570 | 46.220 | -0.350 | -0.75% | 46.050 | 46.770 | 3359 | 1554.441 | 1.61% |
| 2025-08-04 | 46.510 | 46.570 | 0.010 | 0.02% | 45.860 | 46.730 | 3841 | 1776.621 | 1.84% |
| 2025-08-01 | 46.540 | 46.560 | -0.240 | -0.51% | 46.200 | 47.980 | 5295 | 2491.146 | 2.54% |
| 2025-07-31 | 46.800 | 46.800 | 0.330 | 0.71% | 46.100 | 48.480 | 10047 | 4753.205 | 4.81% |
| 2025-07-30 | 47.010 | 46.470 | -0.580 | -1.23% | 46.250 | 47.700 | 3470 | 1619.752 | 1.66% |
| 2025-07-29 | 46.880 | 47.050 | 0.040 | 0.09% | 46.120 | 47.440 | 3786 | 1763.817 | 1.81% |
| 2025-07-28 | 49.010 | 47.010 | -1.590 | -3.27% | 46.710 | 49.220 | 11213 | 5334.806 | 5.37% |
| 2025-07-25 | 47.880 | 48.600 | 1.310 | 2.77% | 47.290 | 48.930 | 12668 | 6121.554 | 6.07% |
| 2025-07-24 | 46.300 | 47.290 | 0.890 | 1.92% | 46.250 | 47.880 | 7540 | 3555.189 | 3.61% |
| 2025-07-23 | 46.650 | 46.400 | -0.400 | -0.85% | 46.120 | 47.440 | 4610 | 2151.564 | 2.21% |
| 2025-07-22 | 47.010 | 46.800 | -0.100 | -0.21% | 46.510 | 47.190 | 7067 | 3308.135 | 3.39% |
| 2025-07-21 | 47.500 | 46.900 | -1.260 | -2.62% | 46.280 | 47.500 | 9604 | 4505.081 | 4.60% |
| 2025-07-18 | 44.940 | 48.160 | 3.060 | 6.78% | 44.580 | 48.160 | 16136 | 7590.042 | 7.73% |
| 2025-07-17 | 45.000 | 45.100 | -0.050 | -0.11% | 44.760 | 45.510 | 2240 | 1011.012 | 1.07% |
| 2025-07-16 | 44.750 | 45.150 | 0.710 | 1.60% | 44.220 | 45.770 | 2966 | 1332.769 | 1.42% |
| 2025-07-15 | 44.800 | 44.440 | -0.360 | -0.80% | 43.900 | 45.100 | 2864 | 1271.324 | 1.37% |
| 2025-07-14 | 44.930 | 44.800 | 0.040 | 0.09% | 44.690 | 45.810 | 2748 | 1239.959 | 1.32% |
| 2025-07-11 | 44.360 | 44.760 | 0.320 | 0.72% | 44.360 | 45.160 | 2062 | 923.684 | 0.99% |
| 2025-07-10 | 44.700 | 44.440 | 0.000 | 0.00% | 43.780 | 44.700 | 3127 | 1382.538 | 1.50% |
| 2025-07-09 | 45.940 | 45.090 | -0.720 | -1.57% | 44.900 | 46.260 | 3092 | 1405.866 | 1.48% |
| 2025-07-08 | 45.790 | 45.810 | 0.010 | 0.02% | 45.680 | 46.120 | 3429 | 1573.332 | 1.64% |
| 2025-07-07 | 46.290 | 45.800 | 0.010 | 0.02% | 45.310 | 46.380 | 2055 | 943.343 | 0.98% |
| 2025-07-04 | 47.700 | 45.790 | -1.330 | -2.82% | 45.560 | 47.700 | 4897 | 2267.713 | 2.35% |
| 2025-07-03 | 47.740 | 47.120 | -0.400 | -0.84% | 46.910 | 47.890 | 3547 | 1678.104 | 1.70% |
| 2025-07-02 | 46.440 | 47.520 | 0.970 | 2.08% | 46.110 | 47.980 | 7101 | 3345.032 | 3.40% |
| 2025-07-01 | 46.300 | 46.550 | 0.310 | 0.67% | 45.610 | 47.510 | 5727 | 2667.952 | 2.74% |
| 2025-06-30 | 46.350 | 46.240 | 0.390 | 0.85% | 46.030 | 46.900 | 4527 | 2103.580 | 2.17% |
| 2025-06-27 | 46.080 | 45.850 | -0.150 | -0.33% | 45.800 | 46.600 | 4651 | 2146.941 | 2.23% |
| 2025-06-26 | 45.760 | 46.000 | 0.330 | 0.72% | 45.300 | 46.900 | 6692 | 3098.091 | 3.21% |
| 2025-06-25 | 45.700 | 45.670 | 0.120 | 0.26% | 44.850 | 46.100 | 6184 | 2806.398 | 2.96% |
| 2025-06-24 | 44.670 | 45.550 | 1.150 | 2.59% | 44.250 | 46.090 | 5571 | 2539.869 | 2.67% |
| 2025-06-23 | 43.640 | 44.400 | 0.430 | 0.98% | 43.120 | 44.400 | 3629 | 1585.065 | 1.74% |
| 2025-06-20 | 43.900 | 43.970 | 0.060 | 0.14% | 43.350 | 45.040 | 3802 | 1678.422 | 1.82% |
| 2025-06-19 | 44.990 | 43.910 | -1.270 | -2.81% | 43.800 | 45.440 | 4908 | 2180.061 | 2.35% |
| 2025-06-18 | 45.110 | 45.180 | -0.230 | -0.51% | 44.500 | 45.570 | 2633 | 1181.745 | 1.26% |
| 2025-06-17 | 46.310 | 45.410 | -0.240 | -0.53% | 45.000 | 46.310 | 2852 | 1295.252 | 1.37% |
| 2025-06-16 | 45.030 | 45.650 | 0.620 | 1.38% | 44.320 | 45.750 | 3574 | 1611.484 | 1.71% |
| 2025-06-13 | 46.990 | 45.030 | -1.760 | -3.76% | 45.010 | 46.990 | 5154 | 2360.363 | 2.47% |
| 2025-06-12 | 47.180 | 46.790 | -0.110 | -0.23% | 46.440 | 47.180 | 3662 | 1709.326 | 1.75% |
| 2025-06-11 | 46.890 | 46.900 | 0.010 | 0.02% | 46.670 | 47.660 | 4137 | 1946.721 | 1.98% |
海达尔(836699)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。
