| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.22 | 7.28 | 0.09 | 1.25% | 7.20 | 7.30 | 86439 | 6281.87 | 2.45% |
| 2025-07-31 | 7.42 | 7.19 | -0.23 | -3.10% | 7.17 | 7.50 | 121300 | 8835.67 | 3.44% |
| 2025-07-30 | 7.26 | 7.42 | 0.14 | 1.92% | 7.26 | 7.44 | 115649 | 8514.43 | 3.28% |
| 2025-07-29 | 7.34 | 7.28 | -0.06 | -0.82% | 7.18 | 7.41 | 77782 | 5663.15 | 2.21% |
| 2025-07-28 | 7.34 | 7.34 | -0.01 | -0.14% | 7.33 | 7.39 | 46214 | 3399.94 | 1.31% |
| 2025-07-25 | 7.37 | 7.35 | 0.00 | 0.00% | 7.33 | 7.43 | 47331 | 3481.28 | 1.34% |
| 2025-07-24 | 7.29 | 7.35 | 0.06 | 0.82% | 7.26 | 7.35 | 61780 | 4520.97 | 1.75% |
| 2025-07-23 | 7.35 | 7.29 | -0.06 | -0.82% | 7.27 | 7.40 | 68266 | 5004.19 | 1.94% |
| 2025-07-22 | 7.45 | 7.35 | -0.03 | -0.41% | 7.26 | 7.45 | 70215 | 5151.98 | 1.99% |
| 2025-07-21 | 7.22 | 7.38 | 0.18 | 2.50% | 7.20 | 7.45 | 124460 | 9168.34 | 3.53% |
| 2025-07-18 | 7.17 | 7.20 | 0.04 | 0.56% | 7.14 | 7.21 | 48687 | 3489.98 | 1.38% |
| 2025-07-17 | 7.21 | 7.16 | -0.03 | -0.42% | 7.14 | 7.21 | 43503 | 3121.84 | 1.23% |
| 2025-07-16 | 7.12 | 7.19 | 0.07 | 0.98% | 7.10 | 7.21 | 54208 | 3891.35 | 1.54% |
| 2025-07-15 | 7.28 | 7.12 | -0.16 | -2.20% | 7.08 | 7.29 | 75807 | 5412.99 | 2.15% |
| 2025-07-14 | 7.24 | 7.28 | 0.08 | 1.11% | 7.20 | 7.29 | 60825 | 4414.78 | 1.72% |
| 2025-07-11 | 7.23 | 7.20 | -0.02 | -0.28% | 7.13 | 7.23 | 63919 | 4594.21 | 1.81% |
| 2025-07-10 | 7.19 | 7.22 | 0.02 | 0.28% | 7.18 | 7.24 | 52920 | 3810.96 | 1.50% |
| 2025-07-09 | 7.18 | 7.20 | 0.02 | 0.28% | 7.15 | 7.24 | 53518 | 3847.51 | 1.52% |
| 2025-07-08 | 7.18 | 7.18 | -0.01 | -0.14% | 7.15 | 7.20 | 53907 | 3870.17 | 1.53% |
| 2025-07-07 | 7.09 | 7.19 | 0.09 | 1.27% | 7.08 | 7.19 | 66551 | 4763.53 | 1.89% |
| 2025-07-04 | 7.13 | 7.10 | -0.02 | -0.28% | 7.07 | 7.15 | 64642 | 4595.63 | 1.83% |
| 2025-07-03 | 7.11 | 7.12 | 0.04 | 0.56% | 7.08 | 7.14 | 68149 | 4847.77 | 1.93% |
| 2025-07-02 | 7.10 | 7.08 | 0.01 | 0.14% | 7.04 | 7.10 | 54591 | 3858.95 | 1.55% |
| 2025-07-01 | 7.09 | 7.07 | 0.01 | 0.14% | 7.02 | 7.10 | 64512 | 4555.25 | 1.83% |
| 2025-06-30 | 7.00 | 7.06 | 0.07 | 1.00% | 7.00 | 7.08 | 66481 | 4694.04 | 1.89% |
| 2025-06-27 | 7.00 | 6.99 | 0.04 | 0.58% | 6.98 | 7.08 | 61384 | 4307.24 | 1.74% |
| 2025-06-26 | 7.01 | 6.95 | -0.04 | -0.57% | 6.95 | 7.08 | 92768 | 6495.53 | 2.63% |
| 2025-06-25 | 6.97 | 6.99 | 0.04 | 0.58% | 6.91 | 7.02 | 67294 | 4692.11 | 1.91% |
| 2025-06-24 | 6.84 | 6.97 | 0.15 | 2.20% | 6.80 | 6.98 | 57880 | 4002.07 | 1.64% |
| 2025-06-23 | 6.66 | 6.82 | 0.11 | 1.64% | 6.65 | 6.84 | 59204 | 4005.79 | 1.68% |
| 2025-06-20 | 6.70 | 6.71 | 0.01 | 0.15% | 6.65 | 6.75 | 59494 | 3990.17 | 1.69% |
| 2025-06-19 | 6.85 | 6.70 | -0.11 | -1.62% | 6.69 | 6.87 | 72360 | 4896.33 | 2.05% |
| 2025-06-18 | 6.95 | 6.81 | -0.14 | -2.01% | 6.81 | 6.95 | 75885 | 5205.35 | 2.15% |
| 2025-06-17 | 7.02 | 6.95 | -0.05 | -0.71% | 6.92 | 7.03 | 54406 | 3783.30 | 1.54% |
| 2025-06-16 | 6.95 | 7.00 | 0.04 | 0.57% | 6.92 | 7.05 | 51377 | 3594.07 | 1.46% |
| 2025-06-13 | 7.15 | 6.96 | -0.19 | -2.66% | 6.95 | 7.15 | 124035 | 8712.10 | 3.52% |
| 2025-06-12 | 7.14 | 7.15 | 0.01 | 0.14% | 7.09 | 7.17 | 72497 | 5164.46 | 2.06% |
| 2025-06-11 | 7.10 | 7.14 | 0.07 | 0.99% | 7.07 | 7.15 | 77817 | 5542.58 | 2.21% |
| 2025-06-10 | 7.18 | 7.07 | -0.09 | -1.26% | 7.00 | 7.20 | 132307 | 9392.33 | 3.75% |
| 2025-06-09 | 7.16 | 7.16 | 0.00 | 0.00% | 7.11 | 7.18 | 84047 | 6014.73 | 2.38% |
| 2025-06-06 | 7.18 | 7.16 | -0.01 | -0.14% | 7.10 | 7.20 | 90665 | 6476.70 | 2.57% |
| 2025-06-05 | 7.23 | 7.17 | -0.03 | -0.42% | 7.12 | 7.24 | 85475 | 6120.43 | 2.42% |
| 2025-06-04 | 7.06 | 7.20 | 0.14 | 1.98% | 7.05 | 7.23 | 114210 | 8194.75 | 3.24% |
| 2025-06-03 | 7.01 | 7.06 | -0.02 | -0.28% | 6.99 | 7.11 | 97546 | 6881.41 | 2.77% |
| 2025-05-30 | 7.22 | 7.08 | -0.14 | -1.94% | 7.08 | 7.25 | 127386 | 9087.95 | 3.61% |
| 2025-05-29 | 7.11 | 7.22 | 0.06 | 0.84% | 7.07 | 7.23 | 176089 | 12639.75 | 4.99% |
| 2025-05-28 | 7.26 | 7.16 | -0.10 | -1.38% | 7.11 | 7.39 | 233101 | 16892.43 | 6.61% |
| 2025-05-27 | 7.32 | 7.26 | -0.02 | -0.27% | 7.17 | 7.44 | 216998 | 15756.36 | 6.15% |
| 2025-05-26 | 7.55 | 7.28 | -0.52 | -6.67% | 7.24 | 7.61 | 399588 | 29330.48 | 11.33% |
| 2025-05-23 | 7.60 | 7.80 | -0.33 | -4.06% | 7.60 | 8.03 | 575227 | 44492.38 | 16.31% |
| 2025-05-22 | 8.13 | 8.13 | -0.90 | -9.97% | 8.13 | 8.13 | 83580 | 6795.05 | 2.37% |
| 2025-05-21 | 8.56 | 9.03 | 0.43 | 5.00% | 8.45 | 9.40 | 632926 | 56625.64 | 17.95% |
| 2025-05-20 | 8.59 | 8.60 | 0.26 | 3.12% | 8.48 | 9.17 | 666984 | 58746.48 | 18.91% |
| 2025-05-19 | 7.86 | 8.34 | 0.76 | 10.03% | 7.70 | 8.34 | 272418 | 21980.78 | 7.72% |
| 2025-05-16 | 7.51 | 7.58 | 0.03 | 0.40% | 7.50 | 7.61 | 51050 | 3861.71 | 1.45% |
| 2025-05-15 | 7.55 | 7.55 | -0.03 | -0.40% | 7.50 | 7.61 | 43529 | 3286.36 | 1.23% |
| 2025-05-14 | 7.58 | 7.58 | -0.02 | -0.26% | 7.50 | 7.61 | 62606 | 4726.98 | 1.78% |
| 2025-05-13 | 7.62 | 7.60 | 0.02 | 0.26% | 7.52 | 7.68 | 86555 | 6578.95 | 2.45% |
| 2025-05-12 | 7.56 | 7.58 | 0.02 | 0.26% | 7.45 | 7.59 | 61661 | 4644.45 | 1.75% |
| 2025-05-09 | 7.53 | 7.56 | 0.03 | 0.40% | 7.41 | 7.57 | 67824 | 5092.70 | 1.92% |
| 2025-05-08 | 7.43 | 7.53 | 0.10 | 1.35% | 7.36 | 7.54 | 70041 | 5237.74 | 1.99% |
| 2025-05-07 | 7.38 | 7.43 | 0.10 | 1.36% | 7.35 | 7.49 | 86422 | 6411.93 | 2.45% |
| 2025-05-06 | 7.35 | 7.33 | 0.00 | 0.00% | 7.31 | 7.38 | 76832 | 5632.58 | 2.18% |
| 2025-04-30 | 7.39 | 7.33 | -0.04 | -0.54% | 7.30 | 7.39 | 58651 | 4305.41 | 1.66% |
| 2025-04-29 | 7.35 | 7.37 | -0.14 | -1.86% | 7.28 | 7.46 | 113732 | 8372.38 | 3.22% |
| 2025-04-28 | 7.37 | 7.51 | 0.11 | 1.49% | 7.07 | 7.76 | 241415 | 17958.64 | 6.85% |
| 2025-04-25 | 7.24 | 7.40 | 0.16 | 2.21% | 7.24 | 7.54 | 82826 | 6075.65 | 2.49% |
| 2025-04-24 | 7.25 | 7.24 | -0.01 | -0.14% | 7.13 | 7.30 | 49253 | 3557.19 | 1.48% |
| 2025-04-23 | 7.24 | 7.25 | 0.02 | 0.28% | 7.21 | 7.30 | 33538 | 2432.62 | 1.01% |
| 2025-04-22 | 7.16 | 7.23 | 0.05 | 0.70% | 7.13 | 7.25 | 32421 | 2338.34 | 0.97% |
| 2025-04-21 | 7.16 | 7.18 | 0.03 | 0.42% | 7.11 | 7.21 | 37518 | 2690.09 | 1.13% |
| 2025-04-18 | 7.25 | 7.15 | -0.08 | -1.11% | 7.10 | 7.25 | 46308 | 3308.86 | 1.39% |
| 2025-04-17 | 7.00 | 7.23 | 0.18 | 2.55% | 6.97 | 7.32 | 73143 | 5263.09 | 2.20% |
| 2025-04-16 | 7.09 | 7.05 | -0.04 | -0.56% | 6.85 | 7.14 | 59170 | 4142.95 | 1.78% |
| 2025-04-15 | 7.06 | 7.09 | 0.07 | 1.00% | 6.98 | 7.15 | 53331 | 3759.98 | 1.60% |
| 2025-04-14 | 6.87 | 7.02 | 0.16 | 2.33% | 6.87 | 7.06 | 67630 | 4727.85 | 2.03% |
| 2025-04-11 | 6.75 | 6.86 | 0.08 | 1.18% | 6.75 | 6.95 | 50736 | 3489.76 | 1.53% |
| 2025-04-10 | 6.70 | 6.78 | 0.15 | 2.26% | 6.70 | 6.85 | 73295 | 4982.99 | 2.20% |
| 2025-04-09 | 6.40 | 6.63 | 0.15 | 2.31% | 6.00 | 6.66 | 85850 | 5437.89 | 2.58% |
| 2025-04-08 | 6.52 | 6.48 | -0.23 | -3.43% | 6.28 | 6.70 | 95278 | 6164.58 | 2.86% |
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。
