| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.84 | 2.85 | 0.03 | 1.06% | 2.82 | 2.91 | 103100 | 2954.66 | 1.61% |
| 2025-03-31 | 2.88 | 2.82 | -0.08 | -2.76% | 2.79 | 2.88 | 82928 | 2340.66 | 1.29% |
| 2025-03-28 | 2.98 | 2.90 | -0.08 | -2.68% | 2.89 | 2.98 | 79441 | 2315.91 | 1.24% |
| 2025-03-27 | 3.01 | 2.98 | -0.01 | -0.33% | 2.91 | 3.02 | 82575 | 2446.60 | 1.29% |
| 2025-03-26 | 2.90 | 2.99 | 0.07 | 2.40% | 2.89 | 3.01 | 92868 | 2767.86 | 1.45% |
| 2025-03-25 | 2.92 | 2.92 | 0.00 | 0.00% | 2.86 | 2.94 | 94238 | 2733.35 | 1.47% |
| 2025-03-24 | 3.09 | 2.92 | -0.17 | -5.50% | 2.89 | 3.10 | 132471 | 3940.63 | 2.06% |
| 2025-03-21 | 3.10 | 3.09 | -0.03 | -0.96% | 3.06 | 3.15 | 77818 | 2411.85 | 1.21% |
| 2025-03-20 | 3.08 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 79095 | 2465.83 | 1.23% |
| 2025-03-19 | 3.12 | 3.10 | -0.03 | -0.96% | 3.07 | 3.14 | 68250 | 2116.28 | 1.06% |
| 2025-03-18 | 3.12 | 3.13 | 0.00 | 0.00% | 3.09 | 3.14 | 72642 | 2262.61 | 1.13% |
| 2025-03-17 | 3.09 | 3.13 | 0.04 | 1.29% | 3.09 | 3.15 | 95105 | 2967.44 | 1.48% |
| 2025-03-14 | 3.04 | 3.09 | 0.07 | 2.32% | 2.99 | 3.10 | 124953 | 3811.38 | 1.95% |
| 2025-03-13 | 3.03 | 3.02 | -0.02 | -0.66% | 2.97 | 3.04 | 89962 | 2696.89 | 1.40% |
| 2025-03-12 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.06 | 86604 | 2629.20 | 1.35% |
| 2025-03-11 | 2.96 | 3.04 | 0.05 | 1.67% | 2.93 | 3.05 | 104636 | 3135.06 | 1.63% |
| 2025-03-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.03 | 100392 | 3012.02 | 1.56% |
| 2025-03-07 | 2.99 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 76135 | 2262.55 | 1.19% |
| 2025-03-06 | 2.96 | 2.99 | 0.03 | 1.01% | 2.93 | 3.01 | 120228 | 3581.54 | 1.87% |
| 2025-03-05 | 3.01 | 2.96 | -0.06 | -1.99% | 2.90 | 3.01 | 110596 | 3245.35 | 1.72% |
| 2025-03-04 | 2.96 | 3.02 | 0.06 | 2.03% | 2.92 | 3.02 | 109785 | 3288.82 | 1.71% |
| 2025-03-03 | 2.91 | 2.96 | 0.05 | 1.72% | 2.90 | 3.00 | 126975 | 3767.61 | 1.98% |
| 2025-02-28 | 2.98 | 2.91 | -0.08 | -2.68% | 2.90 | 2.99 | 84612 | 2484.76 | 1.32% |
| 2025-02-27 | 2.99 | 2.99 | 0.00 | 0.00% | 2.93 | 3.04 | 91515 | 2724.14 | 1.43% |
| 2025-02-26 | 2.95 | 2.99 | 0.06 | 2.05% | 2.93 | 3.01 | 95745 | 2856.78 | 1.49% |
| 2025-02-25 | 2.94 | 2.93 | -0.02 | -0.68% | 2.90 | 2.98 | 92907 | 2729.91 | 1.45% |
| 2025-02-24 | 2.89 | 2.95 | 0.05 | 1.72% | 2.86 | 2.99 | 133046 | 3905.74 | 2.07% |
| 2025-02-21 | 2.96 | 2.90 | -0.06 | -2.03% | 2.86 | 2.96 | 130611 | 3778.45 | 2.03% |
| 2025-02-20 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.99 | 93956 | 2777.99 | 1.46% |
| 2025-02-19 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.99 | 66695 | 1963.46 | 1.04% |
| 2025-02-18 | 3.03 | 2.94 | -0.09 | -2.97% | 2.92 | 3.05 | 82063 | 2439.77 | 1.28% |
| 2025-02-17 | 2.94 | 3.03 | 0.10 | 3.41% | 2.93 | 3.06 | 127591 | 3837.71 | 1.99% |
| 2025-02-14 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 3.00 | 62360 | 1840.20 | 0.97% |
| 2025-02-13 | 2.99 | 2.96 | -0.04 | -1.33% | 2.96 | 3.01 | 62057 | 1849.57 | 0.97% |
| 2025-02-12 | 3.00 | 3.00 | 0.00 | 0.00% | 2.95 | 3.03 | 67439 | 2013.79 | 1.05% |
| 2025-02-11 | 3.01 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 79473 | 2381.99 | 1.24% |
| 2025-02-10 | 2.94 | 3.00 | 0.07 | 2.39% | 2.92 | 3.00 | 89476 | 2660.62 | 1.39% |
| 2025-02-07 | 2.92 | 2.93 | 0.01 | 0.34% | 2.89 | 2.98 | 90017 | 2648.67 | 1.40% |
| 2025-02-06 | 2.89 | 2.92 | 0.04 | 1.39% | 2.84 | 2.93 | 95382 | 2751.48 | 1.49% |
| 2025-02-05 | 2.92 | 2.88 | 0.03 | 1.05% | 2.86 | 2.92 | 57314 | 1654.86 | 0.89% |
| 2025-01-27 | 2.85 | 2.85 | 0.02 | 0.71% | 2.83 | 2.96 | 113128 | 3284.02 | 1.76% |
| 2025-01-24 | 2.79 | 2.83 | 0.04 | 1.43% | 2.75 | 2.84 | 73420 | 2050.78 | 1.14% |
| 2025-01-23 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.88 | 87067 | 2468.72 | 1.36% |
| 2025-01-22 | 2.80 | 2.80 | -0.02 | -0.71% | 2.71 | 2.82 | 101457 | 2805.70 | 1.58% |
| 2025-01-21 | 2.97 | 2.82 | -0.15 | -5.05% | 2.80 | 3.01 | 154941 | 4453.49 | 2.41% |
| 2025-01-20 | 2.90 | 2.97 | 0.09 | 3.13% | 2.82 | 2.98 | 117233 | 3433.77 | 1.83% |
| 2025-01-17 | 2.92 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 103179 | 2983.33 | 1.61% |
| 2025-01-16 | 2.90 | 2.94 | 0.04 | 1.38% | 2.89 | 2.98 | 94600 | 2778.42 | 1.47% |
| 2025-01-15 | 2.92 | 2.90 | -0.03 | -1.02% | 2.86 | 2.95 | 90484 | 2623.48 | 1.41% |
| 2025-01-14 | 2.86 | 2.93 | 0.11 | 3.90% | 2.86 | 2.93 | 108983 | 3159.62 | 1.70% |
| 2025-01-13 | 2.75 | 2.82 | 0.02 | 0.71% | 2.66 | 2.87 | 156548 | 4348.25 | 2.44% |
| 2025-01-10 | 2.95 | 2.80 | -0.20 | -6.67% | 2.80 | 3.00 | 232409 | 6720.78 | 3.62% |
| 2025-01-09 | 2.90 | 3.00 | 0.08 | 2.74% | 2.84 | 3.13 | 362990 | 10846.14 | 5.65% |
| 2025-01-08 | 2.85 | 2.92 | 0.15 | 5.42% | 2.77 | 3.05 | 334971 | 9708.28 | 5.22% |
| 2025-01-07 | 2.66 | 2.77 | 0.11 | 4.14% | 2.65 | 2.77 | 96901 | 2629.67 | 1.51% |
| 2025-01-06 | 2.70 | 2.66 | -0.05 | -1.85% | 2.57 | 2.70 | 111622 | 2948.79 | 1.74% |
| 2025-01-03 | 2.90 | 2.71 | -0.15 | -5.24% | 2.69 | 2.90 | 138659 | 3836.27 | 2.16% |
| 2025-01-02 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.98 | 106879 | 3109.18 | 1.65% |
| 2024-12-31 | 2.95 | 2.88 | -0.05 | -1.71% | 2.86 | 3.00 | 86207 | 2515.68 | 1.33% |
| 2024-12-30 | 3.01 | 2.93 | -0.08 | -2.66% | 2.86 | 3.02 | 132126 | 3840.80 | 2.04% |
| 2024-12-27 | 2.93 | 3.01 | 0.10 | 3.44% | 2.90 | 3.03 | 107483 | 3222.46 | 1.66% |
| 2024-12-26 | 2.88 | 2.91 | 0.04 | 1.39% | 2.85 | 2.98 | 121124 | 3544.70 | 1.87% |
| 2024-12-25 | 2.95 | 2.87 | -0.09 | -3.04% | 2.80 | 2.95 | 151873 | 4326.81 | 2.35% |
| 2024-12-24 | 3.02 | 2.96 | -0.09 | -2.95% | 2.90 | 3.06 | 192288 | 5694.69 | 2.97% |
| 2024-12-23 | 3.39 | 3.05 | -0.34 | -10.03% | 3.05 | 3.40 | 226376 | 7125.97 | 3.50% |
| 2024-12-20 | 3.29 | 3.39 | 0.12 | 3.67% | 3.26 | 3.56 | 268792 | 9106.98 | 4.15% |
| 2024-12-19 | 3.30 | 3.27 | -0.04 | -1.21% | 3.18 | 3.30 | 142582 | 4613.09 | 2.20% |
| 2024-12-18 | 3.30 | 3.31 | 0.00 | 0.00% | 3.19 | 3.37 | 161784 | 5348.40 | 2.50% |
| 2024-12-17 | 3.58 | 3.31 | -0.29 | -8.06% | 3.29 | 3.59 | 264131 | 8958.29 | 4.08% |
| 2024-12-16 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.64 | 126246 | 4548.90 | 1.95% |
| 2024-12-13 | 3.70 | 3.58 | -0.13 | -3.50% | 3.57 | 3.73 | 168064 | 6103.51 | 2.60% |
| 2024-12-12 | 3.58 | 3.71 | 0.15 | 4.21% | 3.56 | 3.73 | 275765 | 10096.28 | 4.26% |
| 2024-12-11 | 3.47 | 3.56 | 0.09 | 2.59% | 3.46 | 3.56 | 122535 | 4329.40 | 1.89% |
| 2024-12-10 | 3.60 | 3.47 | -0.06 | -1.70% | 3.46 | 3.63 | 161386 | 5702.18 | 2.49% |
| 2024-12-09 | 3.58 | 3.53 | 0.01 | 0.28% | 3.48 | 3.58 | 127202 | 4479.32 | 1.97% |
| 2024-12-06 | 3.44 | 3.52 | 0.07 | 2.03% | 3.44 | 3.55 | 150793 | 5281.33 | 2.33% |
| 2024-12-05 | 3.31 | 3.45 | 0.14 | 4.23% | 3.28 | 3.46 | 178690 | 6050.93 | 2.76% |
| 2024-12-04 | 3.40 | 3.31 | -0.11 | -3.22% | 3.30 | 3.41 | 174184 | 5833.74 | 2.69% |
| 2024-12-03 | 3.44 | 3.42 | 0.01 | 0.29% | 3.37 | 3.45 | 101475 | 3457.91 | 1.57% |
| 2024-12-02 | 3.39 | 3.41 | 0.03 | 0.89% | 3.35 | 3.43 | 154713 | 5248.24 | 2.39% |
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。
