| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.70 | 6.64 | -0.06 | -0.90% | 6.50 | 6.71 | 66882 | 4401.11 | 1.18% |
| 2025-12-16 | 6.82 | 6.70 | -0.15 | -2.19% | 6.61 | 6.86 | 50567 | 3394.48 | 0.89% |
| 2025-12-15 | 6.85 | 6.85 | -0.03 | -0.44% | 6.80 | 6.94 | 39638 | 2722.04 | 0.70% |
| 2025-12-12 | 6.99 | 6.88 | -0.03 | -0.43% | 6.86 | 7.01 | 59252 | 4101.16 | 1.04% |
| 2025-12-11 | 7.06 | 6.91 | -0.15 | -2.12% | 6.91 | 7.11 | 52743 | 3678.38 | 0.93% |
| 2025-12-10 | 7.09 | 7.06 | -0.05 | -0.70% | 7.01 | 7.13 | 54042 | 3814.85 | 0.95% |
| 2025-12-09 | 7.18 | 7.11 | -0.11 | -1.52% | 7.11 | 7.23 | 56059 | 4010.51 | 0.99% |
| 2025-12-08 | 7.25 | 7.22 | 0.00 | 0.00% | 7.20 | 7.28 | 83068 | 6012.99 | 1.46% |
| 2025-12-05 | 7.12 | 7.22 | 0.09 | 1.26% | 7.11 | 7.34 | 89285 | 6430.61 | 1.57% |
| 2025-12-04 | 7.20 | 7.13 | -0.11 | -1.52% | 7.07 | 7.23 | 105734 | 7552.49 | 1.86% |
| 2025-12-03 | 7.16 | 7.24 | 0.10 | 1.40% | 7.10 | 7.44 | 185032 | 13409.09 | 3.26% |
| 2025-12-02 | 7.10 | 7.14 | 0.02 | 0.28% | 7.04 | 7.35 | 125608 | 9028.33 | 2.21% |
| 2025-12-01 | 7.08 | 7.12 | 0.06 | 0.85% | 7.06 | 7.17 | 72776 | 5193.58 | 1.28% |
| 2025-11-28 | 6.97 | 7.06 | 0.08 | 1.15% | 6.94 | 7.07 | 46497 | 3261.79 | 0.82% |
| 2025-11-27 | 6.89 | 6.98 | 0.06 | 0.87% | 6.89 | 7.10 | 72596 | 5103.07 | 1.28% |
| 2025-11-26 | 6.94 | 6.92 | -0.02 | -0.29% | 6.89 | 7.00 | 52774 | 3657.52 | 0.93% |
| 2025-11-25 | 6.95 | 6.94 | 0.01 | 0.14% | 6.91 | 7.01 | 51747 | 3602.61 | 0.91% |
| 2025-11-24 | 6.81 | 6.93 | 0.13 | 1.91% | 6.81 | 6.98 | 73197 | 5056.13 | 1.29% |
| 2025-11-21 | 6.96 | 6.80 | -0.23 | -3.27% | 6.70 | 7.01 | 128045 | 8742.72 | 2.26% |
| 2025-11-20 | 7.18 | 7.03 | -0.17 | -2.36% | 7.00 | 7.23 | 128482 | 9096.87 | 2.26% |
| 2025-11-19 | 7.13 | 7.20 | 0.09 | 1.27% | 7.09 | 7.30 | 135664 | 9763.31 | 2.39% |
| 2025-11-18 | 7.21 | 7.11 | -0.11 | -1.52% | 7.09 | 7.22 | 76893 | 5472.88 | 1.34% |
| 2025-11-17 | 7.15 | 7.22 | 0.08 | 1.12% | 7.15 | 7.28 | 101161 | 7299.95 | 1.77% |
| 2025-11-14 | 7.11 | 7.14 | 0.01 | 0.14% | 7.09 | 7.18 | 70322 | 5030.11 | 1.23% |
| 2025-11-13 | 7.10 | 7.13 | 0.02 | 0.28% | 7.07 | 7.14 | 45233 | 3216.27 | 0.79% |
| 2025-11-12 | 7.17 | 7.11 | -0.06 | -0.84% | 7.06 | 7.18 | 72221 | 5141.33 | 1.26% |
| 2025-11-11 | 7.15 | 7.17 | 0.02 | 0.28% | 7.13 | 7.18 | 65676 | 4705.28 | 1.15% |
| 2025-11-10 | 7.10 | 7.15 | 0.05 | 0.70% | 7.08 | 7.15 | 60200 | 4282.99 | 1.05% |
| 2025-11-07 | 7.09 | 7.10 | -0.02 | -0.28% | 7.09 | 7.14 | 45529 | 3240.90 | 0.80% |
| 2025-11-06 | 7.16 | 7.12 | -0.04 | -0.56% | 7.10 | 7.16 | 50150 | 3571.46 | 0.88% |
| 2025-11-05 | 7.07 | 7.16 | 0.03 | 0.42% | 7.05 | 7.18 | 76505 | 5466.39 | 1.34% |
| 2025-11-04 | 7.14 | 7.13 | -0.05 | -0.70% | 7.09 | 7.18 | 72536 | 5165.17 | 1.27% |
| 2025-11-03 | 7.11 | 7.18 | 0.07 | 0.98% | 7.08 | 7.19 | 97577 | 6962.73 | 1.71% |
| 2025-10-31 | 7.09 | 7.11 | -0.02 | -0.28% | 7.08 | 7.13 | 96345 | 6851.02 | 1.69% |
| 2025-10-30 | 7.20 | 7.13 | -0.07 | -0.97% | 7.09 | 7.35 | 151416 | 10826.31 | 2.65% |
| 2025-10-29 | 7.46 | 7.20 | -0.26 | -3.49% | 7.15 | 7.46 | 204162 | 14704.14 | 3.57% |
| 2025-10-28 | 7.79 | 7.46 | -0.51 | -6.40% | 7.45 | 7.79 | 292264 | 21951.33 | 5.11% |
| 2025-10-27 | 7.94 | 7.97 | 0.04 | 0.50% | 7.92 | 8.04 | 136905 | 10915.38 | 2.39% |
| 2025-10-24 | 7.85 | 7.93 | 0.11 | 1.41% | 7.81 | 8.04 | 124231 | 9854.90 | 2.17% |
| 2025-10-23 | 7.85 | 7.82 | -0.04 | -0.51% | 7.73 | 7.86 | 60565 | 4710.25 | 1.06% |
| 2025-10-22 | 7.77 | 7.86 | 0.06 | 0.77% | 7.71 | 7.92 | 109661 | 8584.12 | 1.92% |
| 2025-10-21 | 7.72 | 7.80 | 0.12 | 1.56% | 7.67 | 7.82 | 124101 | 9636.74 | 2.17% |
| 2025-10-20 | 7.46 | 7.68 | 0.33 | 4.49% | 7.39 | 7.74 | 135471 | 10298.05 | 2.37% |
| 2025-10-17 | 7.60 | 7.35 | -0.32 | -4.17% | 7.34 | 7.67 | 128105 | 9598.38 | 2.24% |
| 2025-10-16 | 7.66 | 7.67 | 0.01 | 0.13% | 7.54 | 7.94 | 136281 | 10446.63 | 2.38% |
| 2025-10-15 | 7.60 | 7.66 | 0.04 | 0.52% | 7.52 | 7.71 | 81442 | 6205.58 | 1.42% |
| 2025-10-14 | 7.58 | 7.62 | 0.04 | 0.53% | 7.54 | 7.77 | 114629 | 8766.96 | 2.00% |
| 2025-10-13 | 7.30 | 7.58 | -0.02 | -0.26% | 7.00 | 7.58 | 105328 | 7801.84 | 1.84% |
| 2025-10-10 | 7.63 | 7.60 | -0.03 | -0.39% | 7.46 | 7.70 | 101726 | 7750.31 | 1.78% |
| 2025-10-09 | 7.42 | 7.63 | 0.23 | 3.11% | 7.39 | 7.68 | 146321 | 11082.94 | 2.56% |
| 2025-09-30 | 7.39 | 7.40 | 0.04 | 0.54% | 7.36 | 7.52 | 67645 | 5019.68 | 1.18% |
| 2025-09-29 | 7.37 | 7.36 | -0.02 | -0.27% | 7.20 | 7.40 | 70558 | 5162.19 | 1.23% |
| 2025-09-26 | 7.49 | 7.38 | 0.01 | 0.14% | 7.36 | 7.50 | 93961 | 6985.73 | 1.64% |
| 2025-09-25 | 7.50 | 7.37 | -0.12 | -1.60% | 7.36 | 7.55 | 57871 | 4302.24 | 1.01% |
| 2025-09-24 | 7.42 | 7.49 | 0.05 | 0.67% | 7.34 | 7.54 | 60261 | 4501.46 | 1.05% |
| 2025-09-23 | 7.50 | 7.44 | -0.10 | -1.33% | 7.24 | 7.57 | 92711 | 6820.03 | 1.62% |
| 2025-09-22 | 7.56 | 7.54 | 0.04 | 0.53% | 7.44 | 7.60 | 55626 | 4175.81 | 0.97% |
| 2025-09-19 | 7.54 | 7.50 | -0.05 | -0.66% | 7.47 | 7.66 | 75699 | 5702.03 | 1.32% |
| 2025-09-18 | 7.67 | 7.55 | -0.14 | -1.82% | 7.51 | 7.72 | 116651 | 8874.18 | 2.04% |
| 2025-09-17 | 7.78 | 7.69 | -0.12 | -1.54% | 7.67 | 7.81 | 100498 | 7758.41 | 1.76% |
| 2025-09-16 | 7.79 | 7.81 | 0.03 | 0.39% | 7.72 | 7.87 | 89976 | 7016.67 | 1.57% |
| 2025-09-15 | 7.87 | 7.78 | -0.07 | -0.89% | 7.74 | 7.93 | 70162 | 5464.55 | 1.23% |
| 2025-09-12 | 7.93 | 7.85 | -0.08 | -1.01% | 7.84 | 7.94 | 68294 | 5383.36 | 1.19% |
| 2025-09-11 | 7.83 | 7.93 | 0.09 | 1.15% | 7.74 | 7.99 | 81380 | 6407.82 | 1.42% |
| 2025-09-10 | 7.91 | 7.84 | -0.05 | -0.63% | 7.81 | 7.96 | 60938 | 4787.30 | 1.07% |
| 2025-09-09 | 7.94 | 7.89 | -0.09 | -1.13% | 7.84 | 8.08 | 82513 | 6550.20 | 1.44% |
| 2025-09-08 | 7.99 | 7.98 | -0.01 | -0.13% | 7.88 | 8.03 | 87600 | 6973.67 | 1.53% |
| 2025-09-05 | 7.73 | 7.99 | 0.26 | 3.36% | 7.66 | 8.00 | 149910 | 11865.23 | 2.62% |
| 2025-09-04 | 7.78 | 7.73 | 0.03 | 0.39% | 7.58 | 7.92 | 130459 | 10154.42 | 2.28% |
| 2025-09-03 | 8.07 | 7.70 | -0.33 | -4.11% | 7.65 | 8.09 | 142196 | 11140.47 | 2.49% |
| 2025-09-02 | 8.26 | 8.03 | -0.26 | -3.14% | 7.89 | 8.27 | 149437 | 11990.01 | 2.61% |
| 2025-09-01 | 8.24 | 8.29 | 0.02 | 0.24% | 8.21 | 8.36 | 168592 | 13967.63 | 2.95% |
| 2025-08-29 | 8.19 | 8.27 | 0.05 | 0.61% | 8.15 | 8.45 | 203164 | 16819.16 | 3.55% |
| 2025-08-28 | 8.03 | 8.22 | 0.19 | 2.37% | 7.81 | 8.24 | 191233 | 15400.42 | 3.34% |
| 2025-08-27 | 8.31 | 8.03 | -0.26 | -3.14% | 8.03 | 8.34 | 192040 | 15764.37 | 3.36% |
| 2025-08-26 | 8.35 | 8.29 | -0.08 | -0.96% | 8.22 | 8.35 | 137642 | 11421.39 | 2.41% |
| 2025-08-25 | 8.26 | 8.37 | 0.11 | 1.33% | 8.26 | 8.40 | 203673 | 17005.34 | 3.56% |
| 2025-08-22 | 8.27 | 8.26 | 0.02 | 0.24% | 8.17 | 8.28 | 157878 | 12989.93 | 2.76% |
| 2025-08-21 | 8.34 | 8.24 | -0.10 | -1.20% | 8.23 | 8.39 | 180856 | 14995.88 | 3.16% |
| 2025-08-20 | 8.33 | 8.34 | -0.03 | -0.36% | 8.23 | 8.35 | 228382 | 18921.60 | 3.99% |
海洋王(002724)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。
