| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.32 | 9.34 | 0.04 | 0.43% | 9.29 | 9.41 | 359769 | 33615.41 | 1.94% |
| 2026-03-24 | 9.35 | 9.30 | 0.19 | 2.09% | 9.12 | 9.42 | 408082 | 37750.23 | 2.23% |
| 2026-03-23 | 9.21 | 9.11 | -0.26 | -2.77% | 9.03 | 9.47 | 543548 | 50304.07 | 2.97% |
| 2026-03-20 | 9.53 | 9.37 | -0.14 | -1.47% | 9.36 | 9.61 | 337224 | 31962.02 | 1.84% |
| 2026-03-19 | 9.76 | 9.51 | -0.39 | -3.94% | 9.44 | 9.78 | 496890 | 47637.37 | 2.72% |
| 2026-03-18 | 9.88 | 9.90 | 0.02 | 0.20% | 9.71 | 9.96 | 363252 | 35675.14 | 1.99% |
| 2026-03-17 | 10.16 | 9.88 | -0.14 | -1.40% | 9.87 | 10.20 | 342971 | 34349.96 | 1.87% |
| 2026-03-16 | 9.96 | 10.02 | 0.06 | 0.60% | 9.85 | 10.02 | 311782 | 30971.98 | 1.70% |
| 2026-03-13 | 10.10 | 9.96 | -0.19 | -1.87% | 9.93 | 10.15 | 320775 | 32237.38 | 1.75% |
| 2026-03-12 | 10.23 | 10.15 | -0.11 | -1.07% | 10.09 | 10.28 | 329690 | 33513.62 | 1.80% |
| 2026-03-11 | 10.28 | 10.26 | -0.04 | -0.39% | 10.23 | 10.35 | 293624 | 30172.53 | 1.60% |
| 2026-03-10 | 10.14 | 10.30 | 0.25 | 2.49% | 10.13 | 10.30 | 417534 | 42766.33 | 2.28% |
| 2026-03-09 | 10.00 | 10.05 | -0.11 | -1.08% | 9.77 | 10.08 | 513673 | 50922.49 | 2.81% |
| 2026-03-06 | 10.14 | 10.16 | -0.02 | -0.20% | 10.14 | 10.23 | 296610 | 30179.78 | 1.62% |
| 2026-03-05 | 10.17 | 10.18 | 0.20 | 2.00% | 10.11 | 10.30 | 465883 | 47504.85 | 2.55% |
| 2026-03-04 | 9.91 | 9.98 | -0.06 | -0.60% | 9.85 | 10.14 | 439498 | 43998.11 | 2.40% |
| 2026-03-03 | 10.44 | 10.04 | -0.41 | -3.92% | 9.99 | 10.54 | 775823 | 79211.66 | 4.24% |
| 2026-03-02 | 10.72 | 10.45 | -0.44 | -4.04% | 10.40 | 10.79 | 863112 | 90954.23 | 4.72% |
| 2026-02-27 | 10.82 | 10.89 | 0.07 | 0.65% | 10.72 | 10.91 | 449290 | 48753.22 | 2.46% |
| 2026-02-26 | 10.88 | 10.82 | -0.06 | -0.55% | 10.76 | 10.91 | 462443 | 50021.65 | 2.53% |
| 2026-02-25 | 10.77 | 10.88 | 0.11 | 1.02% | 10.70 | 10.93 | 543016 | 58911.10 | 2.97% |
| 2026-02-24 | 10.79 | 10.77 | 0.17 | 1.60% | 10.68 | 10.83 | 450163 | 48447.62 | 2.46% |
| 2026-02-13 | 10.70 | 10.60 | -0.14 | -1.30% | 10.60 | 10.83 | 409903 | 43913.57 | 2.24% |
| 2026-02-12 | 10.71 | 10.74 | 0.01 | 0.09% | 10.70 | 10.80 | 370094 | 39750.12 | 2.02% |
| 2026-02-11 | 10.88 | 10.73 | -0.20 | -1.83% | 10.72 | 10.90 | 480630 | 51894.41 | 2.63% |
| 2026-02-10 | 10.88 | 10.93 | 0.03 | 0.28% | 10.84 | 11.00 | 519085 | 56712.84 | 2.84% |
| 2026-02-09 | 10.95 | 10.90 | 0.09 | 0.83% | 10.82 | 10.98 | 444548 | 48358.62 | 2.43% |
| 2026-02-06 | 10.69 | 10.81 | 0.13 | 1.22% | 10.60 | 10.93 | 539258 | 58334.72 | 2.95% |
| 2026-02-05 | 10.79 | 10.68 | -0.06 | -0.56% | 10.65 | 10.88 | 425964 | 45739.06 | 2.33% |
| 2026-02-04 | 10.67 | 10.74 | -0.01 | -0.09% | 10.62 | 10.75 | 392410 | 41925.96 | 2.14% |
| 2026-02-03 | 10.61 | 10.75 | 0.25 | 2.38% | 10.50 | 10.75 | 506681 | 53895.14 | 2.77% |
| 2026-02-02 | 10.53 | 10.50 | -0.10 | -0.94% | 10.46 | 10.75 | 507707 | 53872.40 | 2.77% |
| 2026-01-30 | 10.50 | 10.60 | 0.00 | 0.00% | 10.40 | 10.75 | 647302 | 68477.15 | 3.54% |
| 2026-01-29 | 10.91 | 10.60 | -0.44 | -3.99% | 10.56 | 10.93 | 891084 | 95885.02 | 4.87% |
| 2026-01-28 | 10.88 | 11.04 | 0.06 | 0.55% | 10.77 | 11.10 | 878461 | 96051.38 | 4.80% |
| 2026-01-27 | 11.15 | 10.98 | -0.18 | -1.61% | 10.66 | 11.15 | 1047297 | 113988.73 | 5.72% |
| 2026-01-26 | 11.72 | 11.16 | -0.56 | -4.78% | 11.13 | 11.72 | 1530527 | 173546.61 | 8.36% |
| 2026-01-23 | 11.80 | 11.72 | -0.24 | -2.01% | 11.61 | 11.89 | 1703994 | 199552.58 | 9.31% |
| 2026-01-22 | 11.65 | 11.96 | 0.34 | 2.93% | 11.57 | 12.16 | 2293665 | 271930.94 | 12.54% |
| 2026-01-21 | 11.55 | 11.62 | -0.04 | -0.34% | 11.37 | 11.94 | 1875835 | 218691.16 | 10.25% |
| 2026-01-20 | 11.29 | 11.66 | 0.40 | 3.55% | 11.19 | 11.76 | 2389267 | 275443.16 | 13.06% |
| 2026-01-19 | 11.22 | 11.26 | 0.11 | 0.99% | 11.08 | 11.41 | 1431452 | 161492.27 | 7.82% |
| 2026-01-16 | 10.81 | 11.15 | 0.39 | 3.62% | 10.77 | 11.26 | 1820492 | 201801.17 | 9.95% |
| 2026-01-15 | 10.78 | 10.76 | -0.08 | -0.74% | 10.64 | 10.87 | 707911 | 75994.87 | 3.87% |
| 2026-01-14 | 10.85 | 10.84 | 0.00 | 0.00% | 10.70 | 11.10 | 1262942 | 138065.02 | 6.90% |
| 2026-01-13 | 11.25 | 10.84 | -0.36 | -3.21% | 10.80 | 11.27 | 1252784 | 137590.62 | 6.85% |
| 2026-01-12 | 11.06 | 11.20 | 0.21 | 1.91% | 10.86 | 11.23 | 1583766 | 175213.62 | 8.66% |
| 2026-01-09 | 10.78 | 10.99 | 0.18 | 1.67% | 10.75 | 11.14 | 1272204 | 139752.89 | 6.95% |
| 2026-01-08 | 10.69 | 10.81 | 0.07 | 0.65% | 10.67 | 10.87 | 843894 | 91157.60 | 4.61% |
| 2026-01-07 | 10.84 | 10.74 | -0.17 | -1.56% | 10.61 | 10.99 | 1087470 | 117264.38 | 5.94% |
| 2026-01-06 | 10.88 | 10.91 | 0.07 | 0.65% | 10.76 | 10.95 | 1114193 | 121027.79 | 6.09% |
| 2026-01-05 | 10.77 | 10.84 | -0.06 | -0.55% | 10.69 | 10.88 | 960044 | 103627.73 | 5.25% |
| 2025-12-31 | 11.09 | 10.90 | -0.19 | -1.71% | 10.82 | 11.15 | 1316285 | 143773.62 | 7.19% |
| 2025-12-30 | 10.44 | 11.09 | 0.55 | 5.22% | 10.40 | 11.33 | 1959388 | 214397.98 | 10.71% |
| 2025-12-29 | 10.58 | 10.54 | -0.04 | -0.38% | 10.48 | 10.79 | 852779 | 90492.12 | 4.66% |
| 2025-12-26 | 10.64 | 10.58 | -0.16 | -1.49% | 10.42 | 10.65 | 1063428 | 112194.25 | 5.81% |
| 2025-12-25 | 10.30 | 10.74 | 0.45 | 4.37% | 10.25 | 10.79 | 1330839 | 141177.83 | 7.27% |
| 2025-12-24 | 10.07 | 10.29 | 0.17 | 1.68% | 10.06 | 10.32 | 668513 | 68330.43 | 3.65% |
| 2025-12-23 | 10.29 | 10.12 | -0.21 | -2.03% | 10.07 | 10.33 | 720522 | 73302.46 | 3.94% |
| 2025-12-22 | 10.23 | 10.33 | 0.21 | 2.08% | 10.13 | 10.46 | 1000457 | 103463.75 | 5.47% |
| 2025-12-19 | 10.00 | 10.12 | 0.17 | 1.71% | 10.00 | 10.22 | 645101 | 65334.69 | 3.53% |
| 2025-12-18 | 9.95 | 9.95 | -0.11 | -1.09% | 9.88 | 10.20 | 552545 | 55453.32 | 3.02% |
| 2025-12-17 | 9.91 | 10.06 | 0.14 | 1.41% | 9.85 | 10.10 | 575173 | 57350.73 | 3.14% |
| 2025-12-16 | 10.18 | 9.92 | -0.28 | -2.75% | 9.87 | 10.18 | 641154 | 63906.72 | 3.50% |
| 2025-12-15 | 10.31 | 10.20 | -0.20 | -1.92% | 10.16 | 10.36 | 580454 | 59478.95 | 3.17% |
| 2025-12-12 | 10.31 | 10.40 | 0.09 | 0.87% | 10.22 | 10.49 | 621282 | 64529.51 | 3.40% |
| 2025-12-11 | 10.75 | 10.31 | -0.38 | -3.55% | 10.30 | 10.79 | 850478 | 89064.76 | 4.65% |
| 2025-12-10 | 10.78 | 10.69 | -0.15 | -1.38% | 10.53 | 10.86 | 804275 | 85626.62 | 4.40% |
| 2025-12-09 | 11.02 | 10.84 | -0.23 | -2.08% | 10.83 | 11.12 | 777477 | 84954.35 | 4.25% |
| 2025-12-08 | 10.95 | 11.07 | 0.17 | 1.56% | 10.78 | 11.20 | 1238106 | 135876.98 | 6.77% |
| 2025-12-05 | 10.87 | 10.90 | -0.16 | -1.45% | 10.61 | 10.95 | 1164551 | 125914.83 | 6.36% |
| 2025-12-04 | 11.32 | 11.06 | 0.04 | 0.36% | 10.91 | 11.40 | 1478872 | 165082.70 | 8.08% |
| 2025-12-03 | 10.96 | 11.02 | 0.21 | 1.94% | 10.95 | 11.61 | 1497420 | 166946.89 | 8.18% |
| 2025-12-02 | 11.20 | 10.81 | -0.46 | -4.08% | 10.80 | 11.21 | 1375891 | 150281.23 | 7.52% |
| 2025-12-01 | 11.21 | 11.27 | 0.06 | 0.54% | 11.12 | 11.47 | 1392286 | 157245.19 | 7.61% |
| 2025-11-28 | 11.03 | 11.21 | 0.03 | 0.27% | 10.90 | 11.30 | 1556906 | 173512.05 | 8.51% |
| 2025-11-27 | 10.99 | 11.18 | 0.14 | 1.27% | 10.87 | 11.33 | 2348279 | 260670.39 | 12.83% |
| 2025-11-26 | 10.08 | 11.04 | 1.00 | 9.96% | 9.99 | 11.04 | 1646452 | 175021.12 | 9.00% |
| 2025-11-25 | 9.90 | 10.04 | 0.22 | 2.24% | 9.89 | 10.14 | 798910 | 80198.53 | 4.37% |
| 2025-11-24 | 9.83 | 9.82 | 0.01 | 0.10% | 9.59 | 9.93 | 723281 | 70528.35 | 3.95% |
大洋电机(002249)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。
