| 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 | 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% |
| 2025-02-17 | 5.85 | 5.80 | -0.03 | -0.51% | 5.76 | 5.88 | 416216 | 24185.81 | 2.28% |
| 2025-02-14 | 5.85 | 5.83 | -0.03 | -0.51% | 5.79 | 5.90 | 368846 | 21521.59 | 2.02% |
| 2025-02-13 | 6.01 | 5.86 | -0.14 | -2.33% | 5.85 | 6.02 | 535983 | 31679.50 | 2.94% |
| 2025-02-12 | 5.97 | 6.00 | 0.00 | 0.00% | 5.94 | 6.03 | 385032 | 23065.64 | 2.11% |
| 2025-02-11 | 5.99 | 6.00 | 0.03 | 0.50% | 5.92 | 6.01 | 462087 | 27629.81 | 2.54% |
| 2025-02-10 | 6.04 | 5.97 | -0.05 | -0.83% | 5.92 | 6.05 | 550667 | 32816.00 | 3.02% |
| 2025-02-07 | 6.02 | 6.02 | -0.01 | -0.17% | 5.95 | 6.10 | 766304 | 46216.12 | 4.21% |
| 2025-02-06 | 5.76 | 6.03 | 0.25 | 4.33% | 5.74 | 6.04 | 783171 | 46561.95 | 4.30% |
| 2025-02-05 | 5.78 | 5.78 | 0.04 | 0.70% | 5.70 | 5.83 | 374607 | 21645.78 | 2.06% |
| 2025-01-27 | 5.88 | 5.74 | -0.13 | -2.21% | 5.72 | 5.91 | 384869 | 22287.32 | 2.11% |
| 2025-01-24 | 5.77 | 5.87 | 0.07 | 1.21% | 5.75 | 5.91 | 469087 | 27489.01 | 2.57% |
| 2025-01-23 | 5.88 | 5.80 | -0.04 | -0.68% | 5.79 | 6.04 | 735031 | 43287.87 | 4.03% |
| 2025-01-22 | 5.86 | 5.84 | -0.03 | -0.51% | 5.77 | 5.87 | 411029 | 23924.30 | 2.26% |
| 2025-01-21 | 5.77 | 5.87 | 0.12 | 2.09% | 5.75 | 5.90 | 632339 | 36902.98 | 3.47% |
| 2025-01-20 | 5.73 | 5.75 | 0.04 | 0.70% | 5.73 | 5.81 | 337723 | 19456.43 | 1.85% |
| 2025-01-17 | 5.65 | 5.71 | 0.03 | 0.53% | 5.62 | 5.75 | 328423 | 18662.81 | 1.80% |
| 2025-01-16 | 5.66 | 5.68 | 0.05 | 0.89% | 5.62 | 5.82 | 452304 | 25792.62 | 2.48% |
| 2025-01-15 | 5.67 | 5.63 | -0.06 | -1.05% | 5.60 | 5.71 | 443285 | 25072.54 | 2.43% |
| 2025-01-14 | 5.35 | 5.69 | 0.38 | 7.16% | 5.32 | 5.72 | 804584 | 44974.55 | 4.42% |
| 2025-01-13 | 5.36 | 5.31 | -0.11 | -2.03% | 5.25 | 5.40 | 440344 | 23373.91 | 2.42% |
| 2025-01-10 | 5.59 | 5.42 | -0.17 | -3.04% | 5.41 | 5.64 | 433966 | 23923.06 | 2.38% |
| 2025-01-09 | 5.53 | 5.59 | 0.03 | 0.54% | 5.51 | 5.64 | 491668 | 27396.24 | 2.70% |
| 2025-01-08 | 5.65 | 5.56 | -0.16 | -2.80% | 5.35 | 5.69 | 825398 | 45487.38 | 4.53% |
| 2025-01-07 | 5.41 | 5.72 | 0.32 | 5.93% | 5.35 | 5.75 | 906182 | 50757.38 | 4.98% |
| 2025-01-06 | 5.38 | 5.40 | 0.03 | 0.56% | 5.34 | 5.53 | 560480 | 30374.71 | 3.08% |
| 2025-01-03 | 5.50 | 5.37 | -0.15 | -2.72% | 5.34 | 5.63 | 716195 | 39225.41 | 3.93% |
| 2025-01-02 | 5.85 | 5.52 | -0.35 | -5.96% | 5.44 | 5.88 | 982408 | 55467.36 | 5.44% |
| 2024-12-31 | 6.06 | 5.87 | -0.22 | -3.61% | 5.83 | 6.12 | 1171576 | 69802.69 | 6.48% |
| 2024-12-30 | 6.09 | 6.09 | 0.03 | 0.50% | 5.96 | 6.26 | 1598749 | 97505.17 | 8.85% |
| 2024-12-27 | 5.80 | 6.06 | 0.23 | 3.95% | 5.80 | 6.16 | 1412318 | 84716.52 | 7.82% |
| 2024-12-26 | 5.74 | 5.83 | 0.07 | 1.22% | 5.72 | 5.88 | 596979 | 34772.97 | 3.30% |
| 2024-12-25 | 5.76 | 5.76 | 0.00 | 0.00% | 5.66 | 5.79 | 601613 | 34431.50 | 3.33% |
| 2024-12-24 | 5.53 | 5.76 | 0.23 | 4.16% | 5.53 | 5.85 | 782737 | 44950.87 | 4.33% |
| 2024-12-23 | 5.60 | 5.53 | -0.08 | -1.43% | 5.51 | 5.63 | 279997 | 15604.65 | 1.55% |
| 2024-12-20 | 5.61 | 5.61 | -0.02 | -0.36% | 5.57 | 5.66 | 220625 | 12375.75 | 1.22% |
| 2024-12-19 | 5.53 | 5.63 | 0.06 | 1.08% | 5.50 | 5.65 | 227604 | 12688.67 | 1.26% |
| 2024-12-18 | 5.58 | 5.57 | 0.01 | 0.18% | 5.56 | 5.64 | 229958 | 12855.21 | 1.27% |
| 2024-12-17 | 5.64 | 5.56 | -0.10 | -1.77% | 5.54 | 5.66 | 249735 | 13973.28 | 1.38% |
| 2024-12-16 | 5.69 | 5.66 | -0.05 | -0.88% | 5.62 | 5.75 | 271783 | 15412.93 | 1.50% |
| 2024-12-13 | 5.82 | 5.71 | -0.13 | -2.23% | 5.69 | 5.83 | 342426 | 19658.40 | 1.90% |
| 2024-12-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.71 | 5.84 | 420871 | 24322.13 | 2.33% |
| 2024-12-11 | 5.77 | 5.79 | 0.00 | 0.00% | 5.76 | 5.83 | 352514 | 20438.61 | 1.95% |
| 2024-12-10 | 6.00 | 5.79 | -0.07 | -1.19% | 5.79 | 6.00 | 654235 | 38453.82 | 3.62% |
| 2024-12-09 | 5.84 | 5.86 | 0.03 | 0.51% | 5.80 | 5.95 | 561649 | 33008.53 | 3.11% |
| 2024-12-06 | 5.83 | 5.83 | 0.00 | 0.00% | 5.70 | 5.85 | 638005 | 36876.73 | 3.53% |
| 2024-12-05 | 5.66 | 5.83 | 0.16 | 2.82% | 5.64 | 5.88 | 852075 | 49516.38 | 4.72% |
| 2024-12-04 | 5.70 | 5.67 | -0.07 | -1.22% | 5.62 | 5.74 | 305484 | 17329.87 | 1.69% |
| 2024-12-03 | 5.74 | 5.74 | 0.01 | 0.17% | 5.68 | 5.79 | 391180 | 22446.67 | 2.16% |
| 2024-12-02 | 5.52 | 5.73 | 0.22 | 3.99% | 5.48 | 5.75 | 530775 | 30141.26 | 2.94% |
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。
