| 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 | 4.07 | 4.11 | 0.06 | 1.48% | 4.02 | 4.13 | 183260 | 7501.43 | 2.84% |
| 2026-02-02 | 4.08 | 4.05 | -0.05 | -1.22% | 4.04 | 4.16 | 246717 | 10130.53 | 3.83% |
| 2026-01-30 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.13 | 213967 | 8730.26 | 3.32% |
| 2026-01-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.17 | 224962 | 9245.39 | 3.49% |
| 2026-01-28 | 4.17 | 4.11 | -0.07 | -1.67% | 4.09 | 4.26 | 275179 | 11438.93 | 4.27% |
| 2026-01-27 | 4.10 | 4.18 | 0.07 | 1.70% | 4.06 | 4.21 | 408045 | 16915.19 | 6.33% |
| 2026-01-26 | 4.10 | 4.11 | 0.00 | 0.00% | 4.04 | 4.13 | 227545 | 9295.64 | 3.53% |
| 2026-01-23 | 4.09 | 4.11 | 0.02 | 0.49% | 4.03 | 4.12 | 219151 | 8956.20 | 3.40% |
| 2026-01-22 | 3.98 | 4.09 | 0.11 | 2.76% | 3.95 | 4.10 | 320442 | 12947.74 | 4.97% |
| 2026-01-21 | 3.94 | 3.98 | 0.02 | 0.51% | 3.89 | 3.99 | 167925 | 6638.42 | 2.60% |
| 2026-01-20 | 3.90 | 3.96 | 0.03 | 0.76% | 3.88 | 4.00 | 201205 | 7946.50 | 3.12% |
| 2026-01-19 | 3.82 | 3.93 | 0.10 | 2.61% | 3.80 | 3.93 | 217687 | 8472.17 | 3.38% |
| 2026-01-16 | 3.91 | 3.83 | -0.07 | -1.79% | 3.81 | 3.93 | 189115 | 7281.74 | 2.93% |
| 2026-01-15 | 3.95 | 3.90 | -0.08 | -2.01% | 3.86 | 3.95 | 263585 | 10273.85 | 4.09% |
| 2026-01-14 | 3.96 | 3.98 | 0.02 | 0.51% | 3.90 | 4.02 | 324425 | 12878.91 | 5.03% |
| 2026-01-13 | 4.04 | 3.96 | -0.09 | -2.22% | 3.94 | 4.09 | 279124 | 11173.34 | 4.33% |
| 2026-01-12 | 4.02 | 4.05 | 0.04 | 1.00% | 3.98 | 4.05 | 295216 | 11871.69 | 4.58% |
| 2026-01-09 | 4.02 | 4.01 | -0.01 | -0.25% | 3.95 | 4.04 | 259185 | 10340.04 | 4.02% |
| 2026-01-08 | 3.90 | 4.02 | 0.10 | 2.55% | 3.89 | 4.03 | 333658 | 13274.11 | 5.18% |
| 2026-01-07 | 3.96 | 3.92 | -0.03 | -0.76% | 3.88 | 3.97 | 253508 | 9939.03 | 3.93% |
| 2026-01-06 | 3.92 | 3.95 | 0.04 | 1.02% | 3.89 | 3.97 | 245174 | 9650.74 | 3.80% |
| 2026-01-05 | 3.90 | 3.91 | 0.03 | 0.77% | 3.83 | 3.92 | 204284 | 7958.57 | 3.17% |
| 2025-12-31 | 3.87 | 3.88 | 0.01 | 0.26% | 3.80 | 3.90 | 172469 | 6637.83 | 2.68% |
| 2025-12-30 | 3.92 | 3.87 | -0.05 | -1.28% | 3.83 | 3.95 | 194862 | 7579.73 | 3.02% |
| 2025-12-29 | 3.97 | 3.92 | -0.05 | -1.26% | 3.88 | 3.98 | 208340 | 8160.74 | 3.23% |
| 2025-12-26 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.05 | 256228 | 10213.70 | 3.97% |
| 2025-12-25 | 3.99 | 4.03 | 0.04 | 1.00% | 3.96 | 4.07 | 272950 | 10960.04 | 4.23% |
| 2025-12-24 | 3.91 | 3.99 | 0.09 | 2.31% | 3.89 | 4.06 | 270379 | 10755.65 | 4.19% |
| 2025-12-23 | 3.97 | 3.90 | -0.07 | -1.76% | 3.87 | 3.98 | 214512 | 8378.58 | 3.33% |
| 2025-12-22 | 4.00 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 212872 | 8456.05 | 3.30% |
| 2025-12-19 | 3.87 | 3.99 | 0.15 | 3.91% | 3.83 | 4.01 | 331344 | 13058.94 | 5.14% |
| 2025-12-18 | 3.84 | 3.84 | -0.02 | -0.52% | 3.80 | 3.92 | 215462 | 8352.41 | 3.34% |
| 2025-12-17 | 3.82 | 3.86 | 0.03 | 0.78% | 3.75 | 3.90 | 318619 | 12152.30 | 4.94% |
| 2025-12-16 | 3.99 | 3.83 | -0.20 | -4.96% | 3.82 | 4.03 | 336544 | 13141.56 | 5.22% |
| 2025-12-15 | 3.99 | 4.03 | 0.05 | 1.26% | 3.88 | 4.03 | 351818 | 14022.12 | 5.46% |
| 2025-12-12 | 4.06 | 3.98 | -0.12 | -2.93% | 3.98 | 4.13 | 498196 | 20180.59 | 7.73% |
| 2025-12-11 | 4.42 | 4.10 | -0.37 | -8.28% | 4.09 | 4.44 | 740905 | 31134.65 | 11.49% |
| 2025-12-10 | 4.59 | 4.47 | -0.05 | -1.11% | 4.38 | 4.71 | 820395 | 37028.68 | 12.73% |
| 2025-12-09 | 4.59 | 4.52 | -0.16 | -3.42% | 4.50 | 4.67 | 588284 | 26862.57 | 9.13% |
| 2025-12-08 | 4.62 | 4.68 | 0.07 | 1.52% | 4.59 | 4.75 | 775563 | 36267.64 | 12.03% |
| 2025-12-05 | 4.50 | 4.61 | -0.04 | -0.86% | 4.33 | 4.65 | 991965 | 44848.94 | 15.39% |
| 2025-12-04 | 4.88 | 4.65 | -0.52 | -10.06% | 4.65 | 4.92 | 1324112 | 62603.94 | 20.54% |
| 2025-12-03 | 4.90 | 5.17 | 0.47 | 10.00% | 4.69 | 5.17 | 1796406 | 90094.88 | 27.87% |
| 2025-12-02 | 4.40 | 4.70 | 0.29 | 6.58% | 4.28 | 4.85 | 1207108 | 56806.57 | 18.73% |
| 2025-12-01 | 4.48 | 4.41 | -0.12 | -2.65% | 4.38 | 4.52 | 491832 | 21767.69 | 7.63% |
| 2025-11-28 | 4.47 | 4.53 | -0.04 | -0.88% | 4.36 | 4.53 | 753450 | 33480.59 | 11.69% |
| 2025-11-27 | 4.44 | 4.57 | 0.17 | 3.86% | 4.43 | 4.84 | 1060496 | 48715.55 | 16.45% |
| 2025-11-26 | 4.52 | 4.40 | -0.18 | -3.93% | 4.39 | 4.65 | 837362 | 37639.31 | 12.99% |
| 2025-11-25 | 4.27 | 4.58 | 0.08 | 1.78% | 4.26 | 4.60 | 1284754 | 57430.99 | 19.93% |
| 2025-11-24 | 4.84 | 4.50 | 0.10 | 2.27% | 4.26 | 4.84 | 1707366 | 77099.66 | 26.49% |
| 2025-11-21 | 3.96 | 4.40 | 0.40 | 10.00% | 3.95 | 4.40 | 517019 | 22498.00 | 8.02% |
| 2025-11-20 | 4.05 | 4.00 | -0.04 | -0.99% | 3.96 | 4.11 | 202688 | 8137.14 | 3.14% |
| 2025-11-19 | 4.11 | 4.04 | -0.06 | -1.46% | 3.99 | 4.12 | 250394 | 10127.73 | 3.88% |
| 2025-11-18 | 4.17 | 4.10 | -0.05 | -1.20% | 4.06 | 4.24 | 333291 | 13735.96 | 5.17% |
| 2025-11-17 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.18 | 264281 | 10941.82 | 4.10% |
| 2025-11-14 | 4.11 | 4.14 | 0.02 | 0.49% | 4.08 | 4.18 | 317285 | 13142.52 | 4.92% |
| 2025-11-13 | 4.05 | 4.12 | 0.08 | 1.98% | 4.03 | 4.14 | 373150 | 15266.05 | 5.79% |
| 2025-11-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.00 | 4.10 | 250047 | 10092.84 | 3.88% |
| 2025-11-11 | 4.01 | 4.07 | 0.08 | 2.01% | 3.96 | 4.09 | 405898 | 16438.57 | 6.30% |
| 2025-11-10 | 4.00 | 3.99 | -0.01 | -0.25% | 3.95 | 4.04 | 325003 | 12982.63 | 5.04% |
| 2025-11-07 | 4.02 | 4.00 | -0.02 | -0.50% | 4.00 | 4.08 | 248424 | 10013.22 | 3.85% |
| 2025-11-06 | 4.07 | 4.02 | -0.04 | -0.99% | 3.96 | 4.08 | 303114 | 12137.54 | 4.70% |
| 2025-11-05 | 4.02 | 4.06 | -0.03 | -0.73% | 4.00 | 4.10 | 373742 | 15144.89 | 5.80% |
| 2025-11-04 | 4.00 | 4.09 | 0.07 | 1.74% | 3.97 | 4.14 | 562038 | 22721.31 | 8.72% |
| 2025-11-03 | 3.94 | 4.02 | 0.07 | 1.77% | 3.93 | 4.03 | 392523 | 15698.14 | 6.09% |
| 2025-10-31 | 3.93 | 3.95 | 0.01 | 0.25% | 3.88 | 4.01 | 454597 | 18021.29 | 7.05% |
| 2025-10-30 | 4.18 | 3.94 | -0.30 | -7.08% | 3.90 | 4.19 | 810844 | 32524.06 | 12.58% |
| 2025-10-29 | 4.44 | 4.24 | -0.36 | -7.83% | 4.14 | 4.45 | 1002841 | 42780.62 | 15.56% |
| 2025-10-28 | 4.79 | 4.60 | -0.14 | -2.95% | 4.56 | 4.86 | 1003685 | 46838.24 | 15.57% |
| 2025-10-27 | 4.84 | 4.74 | -0.11 | -2.27% | 4.57 | 4.89 | 1267851 | 59914.66 | 19.67% |
| 2025-10-24 | 4.39 | 4.85 | 0.44 | 9.98% | 4.32 | 4.85 | 631679 | 29896.23 | 9.80% |
| 2025-10-23 | 4.70 | 4.41 | -0.49 | -10.00% | 4.41 | 4.77 | 1223016 | 55722.34 | 18.97% |
| 2025-10-22 | 4.48 | 4.90 | 0.45 | 10.11% | 4.38 | 4.90 | 1728919 | 80965.87 | 26.82% |
| 2025-10-21 | 4.60 | 4.45 | -0.12 | -2.63% | 4.41 | 4.65 | 1251148 | 56203.03 | 19.41% |
| 2025-10-20 | 4.06 | 4.57 | 0.42 | 10.12% | 4.02 | 4.57 | 1150553 | 49890.65 | 17.85% |
| 2025-10-17 | 4.02 | 4.15 | 0.08 | 1.97% | 3.85 | 4.39 | 1031785 | 42263.45 | 16.01% |
| 2025-10-16 | 4.13 | 4.07 | -0.25 | -5.79% | 4.03 | 4.25 | 899606 | 36997.60 | 13.96% |
| 2025-10-15 | 4.68 | 4.32 | -0.20 | -4.42% | 4.19 | 4.78 | 1356986 | 59008.84 | 21.05% |
| 2025-10-14 | 4.17 | 4.52 | 0.41 | 9.98% | 4.17 | 4.52 | 573860 | 25172.57 | 8.90% |
| 2025-10-13 | 4.20 | 4.11 | -0.31 | -7.01% | 4.09 | 4.59 | 1573725 | 67363.05 | 24.41% |
海鸥住工(002084)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。
