| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.39 | 6.42 | 0.01 | 0.16% | 6.39 | 6.50 | 280078 | 18045.99 | 1.53% |
| 2025-06-13 | 6.53 | 6.41 | -0.15 | -2.29% | 6.38 | 6.55 | 416403 | 26867.11 | 2.28% |
| 2025-06-12 | 6.57 | 6.56 | -0.04 | -0.61% | 6.53 | 6.60 | 327440 | 21469.36 | 1.79% |
| 2025-06-11 | 6.49 | 6.60 | 0.15 | 2.33% | 6.45 | 6.67 | 582871 | 38393.21 | 3.18% |
| 2025-06-10 | 6.65 | 6.58 | -0.06 | -0.90% | 6.49 | 6.67 | 423209 | 27809.77 | 2.31% |
| 2025-06-09 | 6.65 | 6.64 | 0.01 | 0.15% | 6.61 | 6.69 | 333541 | 22166.48 | 1.82% |
| 2025-06-06 | 6.68 | 6.63 | -0.05 | -0.75% | 6.61 | 6.68 | 245379 | 16274.12 | 1.34% |
| 2025-06-05 | 6.61 | 6.68 | 0.08 | 1.21% | 6.55 | 6.68 | 331344 | 21993.43 | 1.81% |
| 2025-06-04 | 6.54 | 6.60 | 0.07 | 1.07% | 6.53 | 6.63 | 275903 | 18194.06 | 1.51% |
| 2025-06-03 | 6.48 | 6.53 | 0.01 | 0.15% | 6.46 | 6.56 | 281007 | 18336.14 | 1.54% |
| 2025-05-30 | 6.67 | 6.52 | -0.19 | -2.83% | 6.48 | 6.68 | 462631 | 30305.17 | 2.54% |
| 2025-05-29 | 6.57 | 6.71 | 0.12 | 1.82% | 6.57 | 6.74 | 413276 | 27664.51 | 2.27% |
| 2025-05-28 | 6.64 | 6.59 | -0.04 | -0.60% | 6.56 | 6.69 | 334320 | 22138.71 | 1.84% |
| 2025-05-27 | 6.71 | 6.63 | -0.07 | -1.04% | 6.58 | 6.72 | 318955 | 21155.58 | 1.75% |
| 2025-05-26 | 6.67 | 6.70 | 0.03 | 0.45% | 6.64 | 6.73 | 322506 | 21566.62 | 1.77% |
| 2025-05-23 | 6.72 | 6.67 | -0.08 | -1.19% | 6.65 | 6.84 | 465161 | 31358.78 | 2.55% |
| 2025-05-22 | 6.85 | 6.75 | -0.12 | -1.75% | 6.74 | 6.92 | 491517 | 33504.98 | 2.70% |
| 2025-05-21 | 6.90 | 6.87 | -0.03 | -0.43% | 6.80 | 6.90 | 371526 | 25443.61 | 2.04% |
| 2025-05-20 | 6.91 | 6.90 | -0.01 | -0.14% | 6.81 | 6.94 | 408650 | 28152.21 | 2.24% |
| 2025-05-19 | 6.95 | 6.91 | -0.06 | -0.86% | 6.79 | 6.97 | 485275 | 33291.48 | 2.66% |
| 2025-05-16 | 6.89 | 6.97 | 0.06 | 0.87% | 6.86 | 7.04 | 466444 | 32604.61 | 2.56% |
| 2025-05-15 | 7.02 | 6.91 | -0.14 | -1.99% | 6.89 | 7.03 | 491426 | 34048.57 | 2.70% |
| 2025-05-14 | 7.05 | 7.05 | -0.02 | -0.28% | 6.97 | 7.10 | 518229 | 36419.14 | 2.84% |
| 2025-05-13 | 7.17 | 7.07 | -0.02 | -0.28% | 7.06 | 7.19 | 575193 | 40871.11 | 3.16% |
| 2025-05-12 | 7.05 | 7.09 | 0.16 | 2.31% | 7.03 | 7.19 | 703762 | 49877.00 | 3.86% |
| 2025-05-09 | 7.00 | 6.93 | -0.11 | -1.56% | 6.85 | 7.04 | 734457 | 50835.70 | 4.03% |
| 2025-05-08 | 6.98 | 7.04 | 0.03 | 0.43% | 6.97 | 7.11 | 685000 | 48276.52 | 3.76% |
| 2025-05-07 | 7.14 | 7.01 | -0.06 | -0.85% | 6.94 | 7.17 | 1088772 | 76388.87 | 5.98% |
| 2025-05-06 | 6.97 | 7.07 | 0.14 | 2.02% | 6.90 | 7.10 | 1077942 | 75444.68 | 5.92% |
| 2025-04-30 | 6.72 | 6.93 | 0.21 | 3.13% | 6.67 | 7.00 | 1202627 | 82255.80 | 6.60% |
| 2025-04-29 | 6.56 | 6.72 | 0.15 | 2.28% | 6.49 | 6.80 | 1114623 | 74664.67 | 6.12% |
| 2025-04-28 | 6.66 | 6.57 | 0.19 | 2.98% | 6.52 | 6.80 | 1266685 | 84257.27 | 6.95% |
| 2025-04-25 | 6.50 | 6.38 | -0.07 | -1.09% | 6.37 | 6.52 | 717375 | 46133.88 | 3.94% |
| 2025-04-24 | 6.55 | 6.45 | -0.09 | -1.38% | 6.42 | 6.64 | 1053379 | 68733.52 | 5.78% |
| 2025-04-23 | 6.25 | 6.54 | 0.37 | 6.00% | 6.23 | 6.70 | 1694124 | 109780.85 | 9.30% |
| 2025-04-22 | 6.23 | 6.17 | -0.09 | -1.44% | 6.15 | 6.25 | 446273 | 27591.00 | 2.45% |
| 2025-04-21 | 6.03 | 6.26 | 0.20 | 3.30% | 6.00 | 6.27 | 649449 | 39957.48 | 3.56% |
| 2025-04-18 | 6.04 | 6.06 | 0.03 | 0.50% | 5.98 | 6.09 | 391772 | 23639.41 | 2.15% |
| 2025-04-17 | 6.02 | 6.03 | -0.03 | -0.50% | 5.99 | 6.14 | 539235 | 32727.37 | 2.96% |
| 2025-04-16 | 6.22 | 6.06 | -0.21 | -3.35% | 6.00 | 6.24 | 760367 | 46325.30 | 4.17% |
| 2025-04-15 | 6.33 | 6.27 | -0.07 | -1.10% | 6.18 | 6.37 | 704844 | 44130.02 | 3.87% |
| 2025-04-14 | 6.40 | 6.34 | 0.05 | 0.79% | 6.32 | 6.49 | 850165 | 54217.41 | 4.67% |
| 2025-04-11 | 6.10 | 6.29 | 0.11 | 1.78% | 6.06 | 6.38 | 1163648 | 73145.94 | 6.39% |
| 2025-04-10 | 6.25 | 6.18 | 0.13 | 2.15% | 6.16 | 6.41 | 1435612 | 90119.09 | 7.88% |
| 2025-04-09 | 5.79 | 6.05 | 0.06 | 1.00% | 5.45 | 6.12 | 1649010 | 96871.41 | 9.05% |
| 2025-04-08 | 6.31 | 5.99 | -0.54 | -8.27% | 5.88 | 6.38 | 2133038 | 127971.02 | 11.71% |
| 2025-04-07 | 6.70 | 6.53 | -0.73 | -10.06% | 6.53 | 6.79 | 804610 | 52913.74 | 4.42% |
| 2025-04-03 | 7.42 | 7.26 | -0.26 | -3.46% | 7.20 | 7.54 | 1992024 | 146293.11 | 10.93% |
| 2025-04-02 | 6.96 | 7.52 | 0.55 | 7.89% | 6.90 | 7.67 | 2761433 | 207690.30 | 15.16% |
| 2025-04-01 | 7.15 | 6.97 | -0.16 | -2.24% | 6.92 | 7.20 | 1073406 | 75093.38 | 5.89% |
| 2025-03-31 | 7.39 | 7.13 | -0.43 | -5.69% | 6.98 | 7.47 | 1790629 | 128321.54 | 9.83% |
| 2025-03-28 | 7.52 | 7.56 | 0.13 | 1.75% | 7.41 | 7.78 | 2157336 | 164132.23 | 11.84% |
| 2025-03-27 | 7.60 | 7.43 | -0.07 | -0.93% | 7.41 | 7.84 | 2951860 | 224021.28 | 16.20% |
| 2025-03-26 | 6.83 | 7.50 | 0.68 | 9.97% | 6.80 | 7.50 | 1582780 | 116152.42 | 8.69% |
| 2025-03-25 | 6.96 | 6.82 | -0.15 | -2.15% | 6.79 | 7.05 | 630248 | 43433.19 | 3.46% |
| 2025-03-24 | 7.01 | 6.97 | -0.04 | -0.57% | 6.79 | 7.07 | 865612 | 59816.61 | 4.75% |
| 2025-03-21 | 7.25 | 7.01 | -0.33 | -4.50% | 6.99 | 7.28 | 1207164 | 85611.98 | 6.63% |
| 2025-03-20 | 7.26 | 7.34 | 0.02 | 0.27% | 7.15 | 7.48 | 1301959 | 95221.50 | 7.15% |
| 2025-03-19 | 7.27 | 7.32 | 0.02 | 0.27% | 7.19 | 7.50 | 1222502 | 89810.33 | 6.71% |
| 2025-03-18 | 7.25 | 7.30 | 0.07 | 0.97% | 7.16 | 7.40 | 1100508 | 80053.87 | 6.04% |
| 2025-03-17 | 7.16 | 7.23 | 0.11 | 1.54% | 7.05 | 7.33 | 1196512 | 86153.93 | 6.57% |
| 2025-03-14 | 7.06 | 7.12 | 0.00 | 0.00% | 6.91 | 7.17 | 1214104 | 85875.66 | 6.66% |
| 2025-03-13 | 7.32 | 7.12 | -0.22 | -3.00% | 7.00 | 7.50 | 1744201 | 125377.72 | 9.57% |
| 2025-03-12 | 7.60 | 7.34 | -0.12 | -1.61% | 7.33 | 7.78 | 2045867 | 152918.59 | 11.23% |
| 2025-03-11 | 7.03 | 7.46 | 0.38 | 5.37% | 6.96 | 7.60 | 2126822 | 156543.42 | 11.67% |
| 2025-03-10 | 6.99 | 7.08 | 0.21 | 3.06% | 6.99 | 7.32 | 1502440 | 107051.95 | 8.25% |
| 2025-03-07 | 6.82 | 6.87 | 0.02 | 0.29% | 6.80 | 7.00 | 877175 | 60216.49 | 4.81% |
| 2025-03-06 | 6.90 | 6.85 | -0.09 | -1.30% | 6.82 | 7.07 | 1371586 | 94516.06 | 7.53% |
| 2025-03-05 | 6.63 | 6.94 | 0.35 | 5.31% | 6.59 | 7.10 | 1997759 | 138368.33 | 10.97% |
| 2025-03-04 | 6.40 | 6.59 | 0.08 | 1.23% | 6.40 | 6.73 | 959721 | 63169.91 | 5.27% |
| 2025-03-03 | 6.72 | 6.51 | -0.04 | -0.61% | 6.47 | 6.88 | 1218270 | 80965.40 | 6.69% |
| 2025-02-28 | 6.72 | 6.55 | -0.23 | -3.39% | 6.50 | 6.82 | 1353012 | 89530.74 | 7.43% |
| 2025-02-27 | 6.58 | 6.78 | 0.22 | 3.35% | 6.55 | 7.07 | 1997878 | 135965.25 | 10.97% |
| 2025-02-26 | 6.35 | 6.56 | 0.24 | 3.80% | 6.30 | 6.72 | 1473619 | 96557.77 | 8.09% |
| 2025-02-25 | 6.28 | 6.32 | -0.01 | -0.16% | 6.23 | 6.43 | 690499 | 43803.75 | 3.79% |
| 2025-02-24 | 6.35 | 6.33 | -0.02 | -0.31% | 6.20 | 6.41 | 820280 | 51835.45 | 4.50% |
| 2025-02-21 | 6.12 | 6.35 | 0.24 | 3.93% | 6.08 | 6.54 | 1487085 | 94474.56 | 8.16% |
| 2025-02-20 | 5.96 | 6.11 | 0.15 | 2.52% | 5.88 | 6.23 | 1063971 | 64511.97 | 5.84% |
| 2025-02-19 | 5.73 | 5.96 | 0.21 | 3.65% | 5.71 | 5.98 | 668164 | 39442.38 | 3.67% |
| 2025-02-18 | 5.82 | 5.75 | -0.05 | -0.86% | 5.71 | 5.87 | 498966 | 28946.46 | 2.74% |
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。
