| 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 | 6.15 | 6.12 | -0.01 | -0.16% | 6.10 | 6.24 | 343659 | 21152.14 | 6.01% |
| 2025-03-31 | 6.30 | 6.13 | -0.23 | -3.62% | 5.96 | 6.30 | 455347 | 27719.12 | 7.96% |
| 2025-03-28 | 6.57 | 6.36 | -0.53 | -7.69% | 6.33 | 6.77 | 617109 | 40243.85 | 10.79% |
| 2025-03-27 | 7.45 | 6.89 | -0.76 | -9.93% | 6.89 | 7.45 | 780667 | 54438.20 | 13.65% |
| 2025-03-26 | 7.70 | 7.65 | -0.75 | -8.93% | 7.56 | 8.40 | 882042 | 69825.12 | 15.43% |
| 2025-03-25 | 8.77 | 8.40 | -0.93 | -9.97% | 8.40 | 8.93 | 778198 | 66788.91 | 13.61% |
| 2025-03-24 | 8.06 | 9.33 | 0.85 | 10.02% | 7.63 | 9.33 | 1230651 | 103151.95 | 21.52% |
| 2025-03-21 | 8.69 | 8.48 | 0.46 | 5.74% | 8.02 | 8.82 | 1161113 | 99569.40 | 20.31% |
| 2025-03-20 | 7.07 | 8.02 | 0.73 | 10.01% | 6.85 | 8.02 | 951517 | 71577.48 | 16.64% |
| 2025-03-19 | 6.66 | 7.29 | -0.06 | -0.82% | 6.65 | 7.99 | 1199447 | 88011.19 | 20.98% |
| 2025-03-18 | 7.35 | 7.35 | 0.67 | 10.03% | 7.17 | 7.35 | 898850 | 65981.85 | 15.72% |
| 2025-03-17 | 6.68 | 6.68 | 0.61 | 10.05% | 6.68 | 6.68 | 55494 | 3707.00 | 0.97% |
| 2025-03-14 | 6.07 | 6.07 | 0.55 | 9.96% | 6.07 | 6.07 | 54226 | 3291.51 | 0.95% |
| 2025-03-13 | 5.03 | 5.52 | 0.50 | 9.96% | 4.88 | 5.52 | 179823 | 9429.57 | 3.15% |
| 2025-03-12 | 4.97 | 5.02 | 0.05 | 1.01% | 4.94 | 5.15 | 109457 | 5503.30 | 1.91% |
| 2025-03-11 | 4.92 | 4.97 | 0.03 | 0.61% | 4.86 | 4.98 | 63898 | 3144.10 | 1.12% |
| 2025-03-10 | 4.92 | 4.94 | 0.02 | 0.41% | 4.90 | 5.00 | 59626 | 2949.13 | 1.04% |
| 2025-03-07 | 5.00 | 4.92 | -0.07 | -1.40% | 4.88 | 5.01 | 75472 | 3723.03 | 1.32% |
| 2025-03-06 | 4.95 | 4.99 | 0.07 | 1.42% | 4.88 | 5.04 | 81215 | 4044.43 | 1.42% |
| 2025-03-05 | 5.00 | 4.92 | -0.09 | -1.80% | 4.84 | 5.01 | 86636 | 4244.60 | 1.52% |
| 2025-03-04 | 4.90 | 5.01 | 0.07 | 1.42% | 4.90 | 5.02 | 77371 | 3843.50 | 1.35% |
| 2025-03-03 | 4.97 | 4.94 | 0.02 | 0.41% | 4.91 | 5.13 | 103369 | 5181.12 | 1.81% |
| 2025-02-28 | 5.07 | 4.92 | -0.16 | -3.15% | 4.90 | 5.07 | 59035 | 2934.16 | 1.03% |
| 2025-02-27 | 5.12 | 5.08 | -0.01 | -0.20% | 4.96 | 5.12 | 53604 | 2703.10 | 0.94% |
| 2025-02-26 | 5.06 | 5.09 | 0.08 | 1.60% | 5.02 | 5.12 | 61474 | 3122.48 | 1.08% |
| 2025-02-25 | 4.96 | 5.01 | 0.00 | 0.00% | 4.91 | 5.09 | 55348 | 2781.27 | 0.97% |
| 2025-02-24 | 4.95 | 5.01 | 0.03 | 0.60% | 4.92 | 5.06 | 58231 | 2904.57 | 1.02% |
| 2025-02-21 | 5.01 | 4.98 | -0.05 | -0.99% | 4.94 | 5.05 | 49198 | 2446.88 | 0.86% |
| 2025-02-20 | 4.93 | 5.03 | 0.12 | 2.44% | 4.89 | 5.06 | 62559 | 3112.08 | 1.09% |
| 2025-02-19 | 4.86 | 4.91 | 0.06 | 1.24% | 4.83 | 4.93 | 45149 | 2211.66 | 0.79% |
| 2025-02-18 | 5.05 | 4.85 | -0.20 | -3.96% | 4.84 | 5.07 | 62449 | 3095.55 | 1.09% |
| 2025-02-17 | 4.97 | 5.05 | 0.10 | 2.02% | 4.92 | 5.08 | 51355 | 2578.75 | 0.90% |
| 2025-02-14 | 4.96 | 4.95 | -0.02 | -0.40% | 4.91 | 4.98 | 45116 | 2230.08 | 0.79% |
| 2025-02-13 | 5.06 | 4.97 | -0.10 | -1.97% | 4.94 | 5.10 | 53405 | 2668.99 | 0.93% |
| 2025-02-12 | 5.04 | 5.07 | 0.01 | 0.20% | 4.98 | 5.10 | 50405 | 2545.28 | 0.88% |
| 2025-02-11 | 5.14 | 5.06 | -0.06 | -1.17% | 5.01 | 5.17 | 58131 | 2936.64 | 1.02% |
| 2025-02-10 | 5.10 | 5.12 | 0.08 | 1.59% | 5.01 | 5.12 | 51648 | 2615.01 | 0.90% |
| 2025-02-07 | 5.09 | 5.04 | 0.00 | 0.00% | 4.99 | 5.14 | 66790 | 3381.35 | 1.17% |
| 2025-02-06 | 4.77 | 5.04 | 0.27 | 5.66% | 4.74 | 5.06 | 115619 | 5693.44 | 2.02% |
| 2025-02-05 | 4.84 | 4.77 | -0.04 | -0.83% | 4.69 | 4.90 | 103601 | 4946.78 | 1.81% |
| 2025-01-27 | 4.85 | 4.81 | -0.03 | -0.62% | 4.81 | 4.97 | 83815 | 4096.43 | 1.47% |
| 2025-01-24 | 5.00 | 4.84 | -0.30 | -5.84% | 4.78 | 5.05 | 119889 | 5832.36 | 2.10% |
| 2025-01-23 | 5.23 | 5.14 | -0.04 | -0.77% | 5.13 | 5.28 | 33948 | 1773.50 | 0.59% |
| 2025-01-22 | 5.25 | 5.18 | -0.07 | -1.33% | 5.16 | 5.28 | 44689 | 2329.74 | 0.78% |
| 2025-01-21 | 5.35 | 5.25 | 0.01 | 0.19% | 5.21 | 5.35 | 44143 | 2320.19 | 0.77% |
| 2025-01-20 | 5.29 | 5.24 | 0.04 | 0.77% | 5.08 | 5.32 | 66610 | 3485.19 | 1.16% |
| 2025-01-17 | 5.08 | 5.20 | 0.09 | 1.76% | 5.01 | 5.22 | 52730 | 2711.95 | 0.92% |
| 2025-01-16 | 5.03 | 5.11 | 0.11 | 2.20% | 5.00 | 5.19 | 67772 | 3468.98 | 1.19% |
| 2025-01-15 | 5.11 | 5.00 | -0.05 | -0.99% | 4.95 | 5.11 | 51301 | 2563.94 | 0.90% |
| 2025-01-14 | 4.80 | 5.05 | 0.31 | 6.54% | 4.76 | 5.05 | 53740 | 2656.14 | 0.94% |
| 2025-01-13 | 4.67 | 4.74 | 0.03 | 0.64% | 4.55 | 4.78 | 57950 | 2716.28 | 1.01% |
| 2025-01-10 | 4.95 | 4.71 | -0.25 | -5.04% | 4.71 | 4.99 | 70366 | 3405.43 | 1.23% |
| 2025-01-09 | 4.82 | 4.96 | 0.08 | 1.64% | 4.80 | 5.03 | 60702 | 3010.86 | 1.06% |
| 2025-01-08 | 4.97 | 4.88 | -0.09 | -1.81% | 4.69 | 4.97 | 69459 | 3359.75 | 1.21% |
| 2025-01-07 | 4.77 | 4.97 | 0.23 | 4.85% | 4.73 | 4.97 | 72723 | 3536.52 | 1.27% |
| 2025-01-06 | 4.83 | 4.74 | -0.12 | -2.47% | 4.57 | 4.84 | 90350 | 4273.57 | 1.58% |
| 2025-01-03 | 5.17 | 4.86 | -0.24 | -4.71% | 4.82 | 5.20 | 83165 | 4152.87 | 1.45% |
| 2025-01-02 | 5.31 | 5.10 | -0.22 | -4.14% | 5.04 | 5.34 | 75722 | 3939.05 | 1.32% |
| 2024-12-31 | 5.58 | 5.32 | -0.26 | -4.66% | 5.30 | 5.63 | 70896 | 3844.00 | 1.24% |
| 2024-12-30 | 5.71 | 5.58 | -0.13 | -2.28% | 5.51 | 5.72 | 65118 | 3641.74 | 1.14% |
| 2024-12-27 | 5.72 | 5.71 | 0.06 | 1.06% | 5.61 | 5.82 | 58838 | 3375.90 | 1.03% |
| 2024-12-26 | 5.45 | 5.65 | 0.17 | 3.10% | 5.43 | 5.73 | 85163 | 4800.66 | 1.49% |
| 2024-12-25 | 5.63 | 5.48 | -0.18 | -3.18% | 5.39 | 5.68 | 67698 | 3710.40 | 1.18% |
| 2024-12-24 | 5.64 | 5.66 | 0.06 | 1.07% | 5.58 | 5.81 | 72887 | 4134.73 | 1.27% |
| 2024-12-23 | 6.10 | 5.60 | -0.39 | -6.51% | 5.56 | 6.15 | 119298 | 6896.70 | 2.09% |
| 2024-12-20 | 5.76 | 5.99 | 0.20 | 3.45% | 5.73 | 6.05 | 82519 | 4923.66 | 1.44% |
| 2024-12-19 | 5.65 | 5.79 | 0.07 | 1.22% | 5.62 | 5.80 | 53139 | 3038.10 | 0.93% |
| 2024-12-18 | 5.71 | 5.72 | 0.00 | 0.00% | 5.60 | 5.78 | 62479 | 3553.11 | 1.09% |
| 2024-12-17 | 5.97 | 5.72 | -0.31 | -5.14% | 5.70 | 6.03 | 76957 | 4471.89 | 1.35% |
| 2024-12-16 | 5.99 | 6.03 | 0.05 | 0.84% | 5.91 | 6.10 | 67795 | 4091.21 | 1.19% |
| 2024-12-13 | 6.08 | 5.98 | -0.09 | -1.48% | 5.95 | 6.11 | 64038 | 3848.85 | 1.12% |
| 2024-12-12 | 6.01 | 6.07 | 0.10 | 1.68% | 5.91 | 6.07 | 65838 | 3950.33 | 1.15% |
| 2024-12-11 | 5.86 | 5.97 | 0.09 | 1.53% | 5.81 | 5.97 | 47649 | 2827.06 | 0.83% |
| 2024-12-10 | 6.10 | 5.88 | -0.03 | -0.51% | 5.83 | 6.14 | 66806 | 3964.71 | 1.17% |
| 2024-12-09 | 5.86 | 5.91 | 0.03 | 0.51% | 5.79 | 5.93 | 62040 | 3648.87 | 1.09% |
| 2024-12-06 | 5.84 | 5.88 | 0.03 | 0.51% | 5.74 | 5.90 | 55177 | 3216.39 | 0.97% |
| 2024-12-05 | 5.78 | 5.85 | 0.02 | 0.34% | 5.77 | 5.88 | 43525 | 2541.08 | 0.76% |
| 2024-12-04 | 5.95 | 5.83 | -0.11 | -1.85% | 5.77 | 6.03 | 65600 | 3868.21 | 1.15% |
| 2024-12-03 | 5.98 | 5.94 | -0.01 | -0.17% | 5.86 | 6.07 | 74127 | 4410.50 | 1.30% |
| 2024-12-02 | 5.80 | 5.95 | 0.20 | 3.48% | 5.76 | 5.95 | 88293 | 5187.90 | 1.54% |
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。
