| 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 | 6.86 | 6.72 | -0.06 | -0.88% | 6.70 | 6.87 | 50400 | 3414.40 | 1.43% |
| 2025-12-11 | 6.94 | 6.78 | -0.16 | -2.31% | 6.78 | 7.00 | 64106 | 4382.32 | 1.82% |
| 2025-12-10 | 7.01 | 6.94 | -0.10 | -1.42% | 6.92 | 7.06 | 46099 | 3216.42 | 1.31% |
| 2025-12-09 | 7.08 | 7.04 | -0.06 | -0.85% | 6.98 | 7.10 | 58616 | 4124.60 | 1.66% |
| 2025-12-08 | 7.15 | 7.10 | -0.04 | -0.56% | 7.06 | 7.18 | 52199 | 3711.56 | 1.48% |
| 2025-12-05 | 7.11 | 7.14 | 0.06 | 0.85% | 7.02 | 7.15 | 47178 | 3340.01 | 1.34% |
| 2025-12-04 | 7.27 | 7.08 | -0.21 | -2.88% | 7.08 | 7.33 | 54277 | 3885.28 | 1.54% |
| 2025-12-03 | 7.40 | 7.29 | -0.07 | -0.95% | 7.25 | 7.42 | 51576 | 3773.10 | 1.46% |
| 2025-12-02 | 7.40 | 7.36 | -0.05 | -0.67% | 7.26 | 7.42 | 60421 | 4447.71 | 1.71% |
| 2025-12-01 | 7.37 | 7.41 | 0.02 | 0.27% | 7.29 | 7.53 | 116761 | 8659.75 | 3.31% |
| 2025-11-28 | 7.16 | 7.39 | 0.22 | 3.07% | 7.08 | 7.53 | 138273 | 10168.18 | 3.92% |
| 2025-11-27 | 7.06 | 7.17 | 0.10 | 1.41% | 7.04 | 7.19 | 48473 | 3458.46 | 1.37% |
| 2025-11-26 | 7.21 | 7.07 | -0.11 | -1.53% | 7.03 | 7.30 | 57499 | 4113.25 | 1.63% |
| 2025-11-25 | 7.16 | 7.18 | 0.02 | 0.28% | 7.16 | 7.29 | 55456 | 4009.93 | 1.57% |
| 2025-11-24 | 7.04 | 7.16 | 0.13 | 1.85% | 7.04 | 7.21 | 86477 | 6182.86 | 2.45% |
| 2025-11-21 | 7.40 | 7.03 | -0.48 | -6.39% | 7.03 | 7.47 | 103426 | 7433.86 | 2.93% |
| 2025-11-20 | 7.45 | 7.51 | 0.06 | 0.81% | 7.39 | 7.55 | 64703 | 4828.75 | 1.83% |
| 2025-11-19 | 7.54 | 7.45 | -0.09 | -1.19% | 7.36 | 7.59 | 62359 | 4655.18 | 1.77% |
| 2025-11-18 | 7.68 | 7.54 | -0.12 | -1.57% | 7.47 | 7.68 | 52399 | 3942.93 | 1.49% |
| 2025-11-17 | 7.61 | 7.66 | 0.06 | 0.79% | 7.54 | 7.69 | 53660 | 4093.46 | 1.52% |
| 2025-11-14 | 7.51 | 7.60 | 0.07 | 0.93% | 7.48 | 7.66 | 72038 | 5480.48 | 2.04% |
| 2025-11-13 | 7.52 | 7.53 | 0.01 | 0.13% | 7.45 | 7.56 | 51481 | 3863.34 | 1.46% |
| 2025-11-12 | 7.55 | 7.52 | -0.04 | -0.53% | 7.48 | 7.60 | 45518 | 3422.93 | 1.29% |
| 2025-11-11 | 7.49 | 7.56 | 0.07 | 0.93% | 7.46 | 7.57 | 46653 | 3513.66 | 1.32% |
| 2025-11-10 | 7.46 | 7.49 | 0.03 | 0.40% | 7.41 | 7.53 | 44719 | 3346.25 | 1.27% |
| 2025-11-07 | 7.46 | 7.46 | 0.02 | 0.27% | 7.41 | 7.49 | 43335 | 3228.61 | 1.23% |
| 2025-11-06 | 7.46 | 7.44 | -0.02 | -0.27% | 7.40 | 7.48 | 43878 | 3264.85 | 1.24% |
| 2025-11-05 | 7.38 | 7.46 | 0.06 | 0.81% | 7.34 | 7.48 | 62568 | 4654.31 | 1.77% |
| 2025-11-04 | 7.33 | 7.40 | 0.05 | 0.68% | 7.30 | 7.43 | 57127 | 4217.08 | 1.62% |
| 2025-11-03 | 7.28 | 7.35 | 0.07 | 0.96% | 7.26 | 7.36 | 54966 | 4021.92 | 1.56% |
| 2025-10-31 | 7.22 | 7.28 | 0.07 | 0.97% | 7.22 | 7.30 | 51069 | 3709.28 | 1.45% |
| 2025-10-30 | 7.28 | 7.21 | -0.09 | -1.23% | 7.20 | 7.33 | 45775 | 3321.98 | 1.30% |
| 2025-10-29 | 7.32 | 7.30 | -0.05 | -0.68% | 7.19 | 7.36 | 50564 | 3673.31 | 1.43% |
| 2025-10-28 | 7.23 | 7.35 | 0.11 | 1.52% | 7.22 | 7.39 | 62944 | 4615.18 | 1.78% |
| 2025-10-27 | 7.27 | 7.24 | -0.02 | -0.28% | 7.16 | 7.30 | 60523 | 4377.58 | 1.72% |
| 2025-10-24 | 7.33 | 7.26 | -0.07 | -0.95% | 7.22 | 7.35 | 59856 | 4347.03 | 1.70% |
| 2025-10-23 | 7.24 | 7.33 | 0.07 | 0.96% | 7.17 | 7.41 | 98255 | 7172.25 | 2.79% |
| 2025-10-22 | 7.21 | 7.26 | 0.04 | 0.55% | 7.18 | 7.33 | 91485 | 6650.96 | 2.59% |
| 2025-10-21 | 7.02 | 7.22 | 0.20 | 2.85% | 6.99 | 7.22 | 93177 | 6646.52 | 2.64% |
| 2025-10-20 | 6.93 | 7.02 | 0.13 | 1.89% | 6.89 | 7.03 | 61076 | 4250.83 | 1.73% |
| 2025-10-17 | 6.87 | 6.89 | 0.01 | 0.15% | 6.86 | 6.96 | 55488 | 3840.71 | 1.57% |
| 2025-10-16 | 6.95 | 6.88 | -0.07 | -1.01% | 6.86 | 6.96 | 33331 | 2299.46 | 0.95% |
| 2025-10-15 | 6.90 | 6.95 | 0.05 | 0.72% | 6.87 | 6.95 | 43501 | 3009.38 | 1.23% |
| 2025-10-14 | 6.93 | 6.90 | -0.02 | -0.29% | 6.88 | 6.97 | 50031 | 3465.81 | 1.42% |
| 2025-10-13 | 6.70 | 6.92 | 0.04 | 0.58% | 6.60 | 6.93 | 57212 | 3900.92 | 1.62% |
| 2025-10-10 | 6.81 | 6.88 | 0.05 | 0.73% | 6.79 | 6.94 | 43662 | 3010.96 | 1.24% |
| 2025-10-09 | 6.87 | 6.83 | -0.04 | -0.58% | 6.80 | 6.90 | 45588 | 3119.86 | 1.29% |
| 2025-09-30 | 6.92 | 6.87 | -0.05 | -0.72% | 6.87 | 6.94 | 39816 | 2747.55 | 1.13% |
| 2025-09-29 | 6.88 | 6.92 | 0.04 | 0.58% | 6.79 | 6.97 | 56526 | 3901.32 | 1.60% |
| 2025-09-26 | 6.88 | 6.88 | -0.01 | -0.15% | 6.81 | 6.98 | 49011 | 3387.80 | 1.39% |
| 2025-09-25 | 6.93 | 6.89 | -0.04 | -0.58% | 6.86 | 7.00 | 50607 | 3503.33 | 1.44% |
| 2025-09-24 | 6.82 | 6.93 | 0.05 | 0.73% | 6.82 | 6.95 | 56994 | 3942.98 | 1.62% |
| 2025-09-23 | 6.86 | 6.88 | -0.02 | -0.29% | 6.66 | 6.90 | 91364 | 6191.62 | 2.59% |
| 2025-09-22 | 6.97 | 6.90 | -0.07 | -1.00% | 6.87 | 6.99 | 72200 | 4992.37 | 2.05% |
| 2025-09-19 | 7.14 | 6.97 | -0.25 | -3.46% | 6.92 | 7.18 | 169278 | 11874.06 | 4.80% |
| 2025-09-18 | 7.41 | 7.22 | -0.52 | -6.72% | 7.10 | 7.48 | 340103 | 24911.08 | 9.64% |
| 2025-09-17 | 7.49 | 7.74 | 0.25 | 3.34% | 7.32 | 8.10 | 386552 | 30067.13 | 10.96% |
| 2025-09-16 | 7.42 | 7.49 | 0.05 | 0.67% | 7.42 | 7.52 | 78875 | 5898.23 | 2.24% |
| 2025-09-15 | 7.53 | 7.44 | -0.04 | -0.53% | 7.35 | 7.54 | 84244 | 6251.01 | 2.39% |
| 2025-09-12 | 7.40 | 7.48 | 0.10 | 1.36% | 7.37 | 7.56 | 146189 | 10945.10 | 4.15% |
| 2025-09-11 | 7.36 | 7.38 | 0.04 | 0.54% | 7.26 | 7.40 | 88516 | 6498.71 | 2.51% |
| 2025-09-10 | 7.23 | 7.34 | 0.09 | 1.24% | 7.20 | 7.36 | 102011 | 7458.62 | 2.89% |
| 2025-09-09 | 7.17 | 7.25 | 0.06 | 0.83% | 7.13 | 7.26 | 105140 | 7559.53 | 2.98% |
| 2025-09-08 | 6.93 | 7.19 | 0.26 | 3.75% | 6.90 | 7.19 | 97636 | 6897.57 | 2.77% |
| 2025-09-05 | 6.99 | 6.93 | -0.01 | -0.14% | 6.83 | 6.99 | 63038 | 4345.32 | 1.79% |
| 2025-09-04 | 6.85 | 6.94 | 0.13 | 1.91% | 6.75 | 6.99 | 89515 | 6188.02 | 2.54% |
| 2025-09-03 | 7.06 | 6.81 | -0.25 | -3.54% | 6.79 | 7.08 | 79444 | 5490.17 | 2.25% |
| 2025-09-02 | 7.08 | 7.06 | -0.02 | -0.28% | 6.94 | 7.11 | 95869 | 6727.10 | 2.72% |
| 2025-09-01 | 7.09 | 7.08 | -0.02 | -0.28% | 7.04 | 7.17 | 75756 | 5382.67 | 2.15% |
| 2025-08-29 | 7.20 | 7.10 | -0.07 | -0.98% | 7.07 | 7.20 | 59763 | 4258.14 | 1.69% |
| 2025-08-28 | 7.20 | 7.17 | -0.04 | -0.55% | 6.88 | 7.27 | 116621 | 8260.26 | 3.31% |
| 2025-08-27 | 7.44 | 7.21 | -0.21 | -2.83% | 7.18 | 7.44 | 107654 | 7867.46 | 3.05% |
| 2025-08-26 | 7.37 | 7.42 | 0.06 | 0.82% | 7.33 | 7.44 | 91323 | 6760.33 | 2.59% |
| 2025-08-25 | 7.36 | 7.36 | 0.03 | 0.41% | 7.32 | 7.39 | 66927 | 4920.76 | 1.90% |
| 2025-08-22 | 7.45 | 7.33 | -0.03 | -0.41% | 7.27 | 7.45 | 75851 | 5549.38 | 2.15% |
| 2025-08-21 | 7.36 | 7.36 | 0.02 | 0.27% | 7.31 | 7.42 | 84128 | 6195.46 | 2.39% |
| 2025-08-20 | 7.29 | 7.34 | 0.05 | 0.69% | 7.26 | 7.35 | 59984 | 4379.56 | 1.70% |
| 2025-08-19 | 7.21 | 7.29 | 0.08 | 1.11% | 7.17 | 7.34 | 90099 | 6549.21 | 2.55% |
| 2025-08-18 | 7.19 | 7.21 | 0.04 | 0.56% | 7.13 | 7.23 | 76188 | 5482.21 | 2.16% |
| 2025-08-15 | 7.14 | 7.17 | 0.01 | 0.14% | 7.13 | 7.20 | 82136 | 5883.74 | 2.33% |
渤海股份(000605)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。
