| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.15 | 7.10 | 0.06 | 0.85% | 7.08 | 7.19 | 63108 | 4494.84 | 1.79% |
| 2026-02-02 | 7.13 | 7.04 | -0.09 | -1.26% | 7.04 | 7.21 | 63977 | 4573.52 | 1.81% |
| 2026-01-30 | 6.97 | 7.13 | 0.11 | 1.57% | 6.96 | 7.14 | 67285 | 4760.55 | 1.91% |
| 2026-01-29 | 6.96 | 7.02 | 0.05 | 0.72% | 6.92 | 7.11 | 52292 | 3677.47 | 1.48% |
| 2026-01-28 | 7.00 | 6.97 | -0.06 | -0.85% | 6.96 | 7.07 | 41940 | 2933.96 | 1.19% |
| 2026-01-27 | 7.13 | 7.03 | -0.13 | -1.82% | 6.92 | 7.14 | 58656 | 4103.90 | 1.66% |
| 2026-01-26 | 7.15 | 7.16 | 0.03 | 0.42% | 7.03 | 7.18 | 69560 | 4943.31 | 1.97% |
| 2026-01-23 | 7.18 | 7.13 | -0.03 | -0.42% | 7.12 | 7.18 | 39666 | 2833.47 | 1.12% |
| 2026-01-22 | 7.09 | 7.16 | 0.07 | 0.99% | 7.07 | 7.18 | 42146 | 3009.24 | 1.20% |
| 2026-01-21 | 7.02 | 7.09 | 0.02 | 0.28% | 6.98 | 7.10 | 36453 | 2572.04 | 1.03% |
| 2026-01-20 | 7.02 | 7.07 | 0.05 | 0.71% | 6.98 | 7.09 | 49443 | 3483.95 | 1.40% |
| 2026-01-19 | 6.88 | 7.02 | 0.18 | 2.63% | 6.82 | 7.03 | 63154 | 4391.36 | 1.79% |
| 2026-01-16 | 6.91 | 6.84 | -0.05 | -0.73% | 6.83 | 6.94 | 34866 | 2394.32 | 0.99% |
| 2026-01-15 | 6.87 | 6.89 | 0.00 | 0.00% | 6.83 | 6.91 | 41752 | 2871.70 | 1.18% |
| 2026-01-14 | 6.90 | 6.89 | -0.03 | -0.43% | 6.80 | 6.97 | 61398 | 4233.63 | 1.74% |
| 2026-01-13 | 6.89 | 6.92 | 0.04 | 0.58% | 6.83 | 6.98 | 60320 | 4180.00 | 1.71% |
| 2026-01-12 | 6.88 | 6.88 | 0.04 | 0.58% | 6.83 | 6.89 | 51682 | 3546.10 | 1.47% |
| 2026-01-09 | 6.83 | 6.84 | 0.00 | 0.00% | 6.77 | 6.86 | 41454 | 2825.44 | 1.18% |
| 2026-01-08 | 6.71 | 6.84 | 0.11 | 1.63% | 6.70 | 6.85 | 53448 | 3626.77 | 1.52% |
| 2026-01-07 | 6.82 | 6.73 | -0.06 | -0.88% | 6.71 | 6.82 | 46267 | 3121.61 | 1.31% |
| 2026-01-06 | 6.72 | 6.79 | 0.07 | 1.04% | 6.71 | 6.82 | 48936 | 3317.38 | 1.39% |
| 2026-01-05 | 6.71 | 6.72 | 0.01 | 0.15% | 6.71 | 6.82 | 48437 | 3274.00 | 1.37% |
| 2025-12-31 | 6.70 | 6.71 | 0.01 | 0.15% | 6.63 | 6.73 | 28499 | 1903.31 | 0.81% |
| 2025-12-30 | 6.76 | 6.70 | -0.03 | -0.45% | 6.63 | 6.78 | 46551 | 3120.04 | 1.32% |
| 2025-12-29 | 6.73 | 6.73 | 0.00 | 0.00% | 6.66 | 6.78 | 34553 | 2321.65 | 0.98% |
| 2025-12-26 | 6.83 | 6.73 | -0.08 | -1.17% | 6.73 | 6.83 | 36484 | 2472.92 | 1.03% |
| 2025-12-25 | 6.79 | 6.81 | 0.02 | 0.29% | 6.75 | 6.83 | 29227 | 1987.39 | 0.83% |
| 2025-12-24 | 6.75 | 6.79 | 0.08 | 1.19% | 6.68 | 6.80 | 36103 | 2442.99 | 1.02% |
| 2025-12-23 | 6.81 | 6.71 | -0.10 | -1.47% | 6.69 | 6.82 | 34728 | 2338.45 | 0.98% |
| 2025-12-22 | 6.82 | 6.81 | 0.00 | 0.00% | 6.77 | 6.88 | 38291 | 2613.29 | 1.09% |
| 2025-12-19 | 6.69 | 6.81 | 0.12 | 1.79% | 6.66 | 6.84 | 43560 | 2950.94 | 1.24% |
| 2025-12-18 | 6.57 | 6.69 | 0.12 | 1.83% | 6.51 | 6.70 | 47186 | 3136.65 | 1.34% |
| 2025-12-17 | 6.63 | 6.57 | -0.04 | -0.61% | 6.47 | 6.64 | 64944 | 4242.43 | 1.84% |
| 2025-12-16 | 6.75 | 6.61 | -0.14 | -2.07% | 6.60 | 6.76 | 41001 | 2727.35 | 1.16% |
| 2025-12-15 | 6.70 | 6.75 | 0.03 | 0.45% | 6.64 | 6.78 | 47537 | 3194.23 | 1.35% |
| 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% |
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。
