| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.30 | 4.42 | 0.40 | 9.95% | 4.26 | 4.42 | 545273 | 23912.09 | 8.46% |
| 2025-10-09 | 3.65 | 4.02 | 0.37 | 10.14% | 3.59 | 4.02 | 664067 | 25954.43 | 10.30% |
| 2025-09-30 | 3.68 | 3.65 | -0.03 | -0.82% | 3.63 | 3.69 | 125571 | 4588.70 | 1.95% |
| 2025-09-29 | 3.61 | 3.68 | 0.08 | 2.22% | 3.51 | 3.69 | 219542 | 7941.13 | 3.41% |
| 2025-09-26 | 3.56 | 3.60 | 0.02 | 0.56% | 3.51 | 3.65 | 162254 | 5845.82 | 2.52% |
| 2025-09-25 | 3.60 | 3.58 | -0.03 | -0.83% | 3.58 | 3.65 | 138673 | 4999.48 | 2.15% |
| 2025-09-24 | 3.60 | 3.61 | 0.03 | 0.84% | 3.54 | 3.62 | 138757 | 4996.62 | 2.15% |
| 2025-09-23 | 3.70 | 3.58 | -0.11 | -2.98% | 3.45 | 3.70 | 270865 | 9631.26 | 4.20% |
| 2025-09-22 | 3.71 | 3.69 | -0.02 | -0.54% | 3.62 | 3.72 | 182322 | 6685.66 | 2.83% |
| 2025-09-19 | 3.78 | 3.71 | -0.10 | -2.62% | 3.68 | 3.80 | 290854 | 10827.88 | 4.51% |
| 2025-09-18 | 3.95 | 3.81 | -0.07 | -1.80% | 3.75 | 3.95 | 365058 | 14085.60 | 5.66% |
| 2025-09-17 | 3.93 | 3.88 | -0.10 | -2.51% | 3.86 | 3.95 | 371114 | 14479.87 | 5.76% |
| 2025-09-16 | 3.83 | 3.98 | 0.13 | 3.38% | 3.80 | 4.09 | 638698 | 25064.15 | 9.91% |
| 2025-09-15 | 3.86 | 3.85 | 0.00 | 0.00% | 3.78 | 3.88 | 290594 | 11127.41 | 4.51% |
| 2025-09-12 | 3.95 | 3.85 | -0.08 | -2.04% | 3.84 | 3.96 | 441762 | 17168.11 | 6.85% |
| 2025-09-11 | 3.97 | 3.93 | -0.07 | -1.75% | 3.89 | 4.06 | 730777 | 28828.81 | 11.34% |
| 2025-09-10 | 3.83 | 4.00 | 0.20 | 5.26% | 3.74 | 4.18 | 1047175 | 41612.08 | 16.24% |
| 2025-09-09 | 3.80 | 3.80 | 0.04 | 1.06% | 3.76 | 3.86 | 493221 | 18763.56 | 7.65% |
| 2025-09-08 | 3.81 | 3.76 | -0.01 | -0.27% | 3.73 | 3.85 | 572308 | 21659.79 | 8.88% |
| 2025-09-05 | 3.91 | 3.77 | 0.02 | 0.53% | 3.66 | 3.98 | 735148 | 27607.03 | 11.40% |
| 2025-09-04 | 3.61 | 3.75 | 0.18 | 5.04% | 3.61 | 3.93 | 802629 | 30101.37 | 12.45% |
| 2025-09-03 | 3.77 | 3.57 | -0.14 | -3.77% | 3.55 | 3.80 | 304212 | 11094.80 | 4.72% |
| 2025-09-02 | 3.60 | 3.71 | 0.12 | 3.34% | 3.51 | 3.74 | 326135 | 11840.28 | 5.06% |
| 2025-09-01 | 3.58 | 3.59 | 0.02 | 0.56% | 3.50 | 3.64 | 252753 | 9050.90 | 3.92% |
| 2025-08-29 | 3.60 | 3.57 | -0.05 | -1.38% | 3.54 | 3.65 | 188324 | 6742.19 | 2.92% |
| 2025-08-28 | 3.60 | 3.62 | 0.01 | 0.28% | 3.44 | 3.69 | 252255 | 8979.80 | 3.91% |
| 2025-08-27 | 3.75 | 3.61 | -0.14 | -3.73% | 3.60 | 3.77 | 239517 | 8834.28 | 3.72% |
| 2025-08-26 | 3.67 | 3.75 | 0.08 | 2.18% | 3.64 | 3.76 | 223561 | 8329.07 | 3.47% |
| 2025-08-25 | 3.66 | 3.67 | -0.01 | -0.27% | 3.60 | 3.69 | 239849 | 8778.11 | 3.72% |
| 2025-08-22 | 3.68 | 3.68 | 0.00 | 0.00% | 3.60 | 3.70 | 219421 | 8014.29 | 3.42% |
| 2025-08-21 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.70 | 173012 | 6344.00 | 2.70% |
| 2025-08-20 | 3.58 | 3.64 | 0.07 | 1.96% | 3.54 | 3.64 | 196286 | 7052.02 | 3.06% |
| 2025-08-19 | 3.49 | 3.57 | 0.09 | 2.59% | 3.44 | 3.58 | 250077 | 8845.42 | 3.90% |
| 2025-08-18 | 3.50 | 3.48 | 0.01 | 0.29% | 3.47 | 3.60 | 261751 | 9201.08 | 4.08% |
| 2025-08-15 | 3.50 | 3.47 | -0.03 | -0.86% | 3.46 | 3.55 | 209743 | 7332.60 | 3.27% |
| 2025-08-14 | 3.64 | 3.50 | -0.13 | -3.58% | 3.48 | 3.64 | 183264 | 6515.20 | 2.85% |
| 2025-08-13 | 3.69 | 3.63 | -0.03 | -0.82% | 3.61 | 3.71 | 146962 | 5357.50 | 2.29% |
| 2025-08-12 | 3.68 | 3.66 | -0.03 | -0.81% | 3.65 | 3.73 | 105828 | 3890.14 | 1.65% |
| 2025-08-11 | 3.67 | 3.69 | 0.04 | 1.10% | 3.64 | 3.71 | 146447 | 5385.74 | 2.28% |
| 2025-08-08 | 3.65 | 3.65 | 0.01 | 0.27% | 3.58 | 3.67 | 129769 | 4699.42 | 2.02% |
| 2025-08-07 | 3.67 | 3.64 | -0.02 | -0.55% | 3.61 | 3.67 | 128171 | 4659.29 | 2.00% |
| 2025-08-06 | 3.64 | 3.66 | 0.02 | 0.55% | 3.58 | 3.66 | 166548 | 6033.87 | 2.59% |
| 2025-08-05 | 3.57 | 3.64 | 0.08 | 2.25% | 3.57 | 3.65 | 150045 | 5434.16 | 2.34% |
| 2025-08-04 | 3.51 | 3.56 | 0.04 | 1.14% | 3.48 | 3.56 | 134013 | 4733.51 | 2.09% |
| 2025-08-01 | 3.46 | 3.52 | 0.09 | 2.62% | 3.44 | 3.55 | 206726 | 7233.37 | 3.22% |
| 2025-07-31 | 3.53 | 3.43 | -0.13 | -3.65% | 3.41 | 3.56 | 217786 | 7546.48 | 3.39% |
| 2025-07-30 | 3.57 | 3.56 | 0.00 | 0.00% | 3.51 | 3.58 | 191762 | 6791.61 | 2.99% |
| 2025-07-29 | 3.67 | 3.56 | -0.10 | -2.73% | 3.53 | 3.70 | 213467 | 7638.22 | 3.33% |
| 2025-07-28 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.70 | 111813 | 4099.70 | 1.74% |
| 2025-07-25 | 3.67 | 3.68 | 0.01 | 0.27% | 3.62 | 3.71 | 153911 | 5650.43 | 2.40% |
| 2025-07-24 | 3.65 | 3.67 | 0.04 | 1.10% | 3.59 | 3.69 | 152768 | 5593.91 | 2.38% |
| 2025-07-23 | 3.69 | 3.63 | -0.04 | -1.09% | 3.62 | 3.71 | 173037 | 6335.82 | 2.70% |
| 2025-07-22 | 3.66 | 3.67 | 0.02 | 0.55% | 3.60 | 3.69 | 198376 | 7238.83 | 3.09% |
| 2025-07-21 | 3.59 | 3.65 | 0.09 | 2.53% | 3.58 | 3.69 | 202727 | 7403.97 | 3.16% |
| 2025-07-18 | 3.60 | 3.56 | -0.01 | -0.28% | 3.53 | 3.61 | 104722 | 3729.02 | 1.63% |
| 2025-07-17 | 3.59 | 3.57 | -0.02 | -0.56% | 3.55 | 3.62 | 138636 | 4964.09 | 2.16% |
| 2025-07-16 | 3.51 | 3.59 | 0.08 | 2.28% | 3.50 | 3.60 | 197697 | 7046.05 | 3.08% |
| 2025-07-15 | 3.62 | 3.51 | -0.15 | -4.10% | 3.45 | 3.63 | 246915 | 8668.91 | 3.85% |
| 2025-07-14 | 3.64 | 3.66 | 0.03 | 0.83% | 3.60 | 3.69 | 165663 | 6057.80 | 2.58% |
| 2025-07-11 | 3.64 | 3.63 | 0.00 | 0.00% | 3.57 | 3.67 | 136998 | 4956.26 | 2.13% |
| 2025-07-10 | 3.64 | 3.63 | 0.01 | 0.28% | 3.59 | 3.65 | 105403 | 3815.61 | 1.64% |
| 2025-07-09 | 3.66 | 3.62 | -0.02 | -0.55% | 3.61 | 3.67 | 146323 | 5316.88 | 2.28% |
| 2025-07-08 | 3.63 | 3.64 | 0.04 | 1.11% | 3.57 | 3.65 | 183021 | 6620.78 | 2.85% |
| 2025-07-07 | 3.53 | 3.60 | 0.07 | 1.98% | 3.52 | 3.60 | 165526 | 5918.36 | 2.58% |
| 2025-07-04 | 3.56 | 3.53 | -0.04 | -1.12% | 3.52 | 3.58 | 154033 | 5466.12 | 2.40% |
| 2025-07-03 | 3.59 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 134894 | 4809.49 | 2.10% |
| 2025-07-02 | 3.55 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 205111 | 7309.54 | 3.20% |
| 2025-07-01 | 3.56 | 3.53 | -0.02 | -0.56% | 3.49 | 3.57 | 126990 | 4483.67 | 1.98% |
| 2025-06-30 | 3.52 | 3.55 | 0.05 | 1.43% | 3.50 | 3.57 | 163611 | 5785.61 | 2.55% |
| 2025-06-27 | 3.50 | 3.50 | 0.02 | 0.57% | 3.48 | 3.54 | 149472 | 5235.84 | 2.33% |
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。
