| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 8.60 | 8.37 | -0.22 | -2.56% | 8.35 | 8.61 | 300916 | 25366.35 | 5.26% |
| 2025-08-18 | 8.26 | 8.59 | 0.24 | 2.87% | 8.26 | 8.60 | 418295 | 35398.10 | 7.32% |
| 2025-08-15 | 8.04 | 8.35 | 0.20 | 2.45% | 7.98 | 8.63 | 470811 | 38917.94 | 8.23% |
| 2025-08-14 | 8.04 | 8.15 | 0.15 | 1.88% | 7.86 | 8.37 | 418366 | 33962.93 | 7.32% |
| 2025-08-13 | 7.98 | 8.00 | 0.05 | 0.63% | 7.94 | 8.02 | 148151 | 11828.27 | 2.59% |
| 2025-08-12 | 7.99 | 7.95 | -0.04 | -0.50% | 7.89 | 8.09 | 127759 | 10188.01 | 2.23% |
| 2025-08-11 | 7.90 | 7.99 | 0.05 | 0.63% | 7.87 | 8.00 | 145804 | 11602.95 | 2.55% |
| 2025-08-08 | 7.85 | 7.94 | 0.07 | 0.89% | 7.85 | 8.05 | 179299 | 14248.83 | 3.14% |
| 2025-08-07 | 7.95 | 7.87 | -0.07 | -0.88% | 7.84 | 7.97 | 142425 | 11221.25 | 2.49% |
| 2025-08-06 | 7.80 | 7.94 | 0.15 | 1.93% | 7.76 | 7.99 | 229055 | 18086.46 | 4.01% |
| 2025-08-05 | 7.73 | 7.79 | 0.08 | 1.04% | 7.71 | 7.83 | 125057 | 9737.57 | 2.19% |
| 2025-08-04 | 7.52 | 7.71 | 0.13 | 1.72% | 7.45 | 7.72 | 117749 | 9013.80 | 2.06% |
| 2025-08-01 | 7.54 | 7.58 | 0.00 | 0.00% | 7.46 | 7.62 | 108009 | 8154.26 | 1.89% |
| 2025-07-31 | 7.75 | 7.58 | -0.24 | -3.07% | 7.56 | 7.79 | 170524 | 13056.65 | 2.98% |
| 2025-07-30 | 7.77 | 7.82 | 0.02 | 0.26% | 7.68 | 7.89 | 218295 | 17015.83 | 3.82% |
| 2025-07-29 | 7.75 | 7.80 | 0.05 | 0.65% | 7.64 | 7.80 | 132629 | 10233.97 | 2.32% |
| 2025-07-28 | 7.65 | 7.75 | 0.10 | 1.31% | 7.65 | 7.78 | 141170 | 10920.75 | 2.47% |
| 2025-07-25 | 7.70 | 7.65 | -0.05 | -0.65% | 7.61 | 7.70 | 98344 | 7516.43 | 1.72% |
| 2025-07-24 | 7.62 | 7.70 | 0.08 | 1.05% | 7.61 | 7.70 | 112349 | 8599.92 | 1.96% |
| 2025-07-23 | 7.78 | 7.62 | -0.19 | -2.43% | 7.60 | 7.78 | 198616 | 15242.69 | 3.47% |
| 2025-07-22 | 7.89 | 7.81 | -0.09 | -1.14% | 7.77 | 7.93 | 191360 | 14994.36 | 3.35% |
| 2025-07-21 | 7.80 | 7.90 | 0.07 | 0.89% | 7.74 | 7.90 | 194413 | 15262.91 | 3.40% |
| 2025-07-18 | 7.94 | 7.83 | -0.11 | -1.39% | 7.76 | 7.94 | 203694 | 15919.40 | 3.56% |
| 2025-07-17 | 7.87 | 7.94 | 0.00 | 0.00% | 7.74 | 8.00 | 218075 | 17207.80 | 3.81% |
| 2025-07-16 | 8.16 | 7.94 | -0.23 | -2.82% | 7.80 | 8.16 | 375119 | 29615.30 | 6.56% |
| 2025-07-15 | 7.92 | 8.17 | 0.50 | 6.52% | 7.85 | 8.23 | 655273 | 52851.86 | 11.46% |
| 2025-07-14 | 7.66 | 7.67 | 0.01 | 0.13% | 7.63 | 7.73 | 186843 | 14315.55 | 3.27% |
| 2025-07-11 | 7.69 | 7.66 | 0.00 | 0.00% | 7.60 | 7.71 | 177686 | 13593.60 | 3.11% |
| 2025-07-10 | 7.70 | 7.66 | -0.08 | -1.03% | 7.58 | 7.70 | 253141 | 19320.16 | 4.43% |
| 2025-07-09 | 7.73 | 7.74 | -0.04 | -0.51% | 7.70 | 7.90 | 350269 | 27287.61 | 6.13% |
| 2025-07-08 | 7.78 | 7.78 | -0.01 | -0.13% | 7.60 | 7.87 | 337267 | 26149.57 | 5.90% |
| 2025-07-07 | 7.76 | 7.79 | -0.08 | -1.02% | 7.66 | 7.87 | 397142 | 30859.79 | 6.95% |
| 2025-07-04 | 8.50 | 7.87 | -0.85 | -9.75% | 7.85 | 8.60 | 745251 | 60455.37 | 13.03% |
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。
