| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.96 | 7.03 | 0.22 | 3.23% | 6.75 | 7.04 | 161939 | 11169.06 | 2.85% |
| 2026-03-23 | 6.97 | 6.81 | -0.38 | -5.29% | 6.75 | 7.27 | 245344 | 17218.76 | 4.32% |
| 2026-03-20 | 7.59 | 7.19 | -0.31 | -4.13% | 7.14 | 8.07 | 327789 | 24334.51 | 5.77% |
| 2026-03-19 | 7.73 | 7.50 | -0.32 | -4.09% | 7.48 | 7.77 | 204380 | 15554.08 | 3.60% |
| 2026-03-18 | 7.94 | 7.82 | -0.12 | -1.51% | 7.73 | 7.94 | 262391 | 20501.97 | 4.62% |
| 2026-03-17 | 8.10 | 7.94 | -0.27 | -3.29% | 7.86 | 8.14 | 511494 | 40609.18 | 9.01% |
| 2026-03-16 | 7.96 | 8.21 | 0.75 | 10.05% | 7.73 | 8.21 | 308452 | 24914.06 | 5.43% |
| 2026-03-13 | 7.54 | 7.46 | -0.11 | -1.45% | 7.42 | 7.59 | 92349 | 6926.05 | 1.63% |
| 2026-03-12 | 7.72 | 7.57 | -0.18 | -2.32% | 7.56 | 7.72 | 97417 | 7416.03 | 1.72% |
| 2026-03-11 | 7.85 | 7.75 | -0.09 | -1.15% | 7.71 | 7.87 | 93643 | 7269.17 | 1.65% |
| 2026-03-10 | 7.73 | 7.84 | 0.19 | 2.48% | 7.68 | 7.86 | 128508 | 10011.60 | 2.26% |
| 2026-03-09 | 7.60 | 7.65 | -0.08 | -1.03% | 7.48 | 7.68 | 128874 | 9759.77 | 2.27% |
| 2026-03-06 | 7.76 | 7.73 | -0.08 | -1.02% | 7.65 | 7.80 | 145709 | 11248.53 | 2.57% |
| 2026-03-05 | 7.59 | 7.81 | 0.29 | 3.86% | 7.57 | 7.92 | 270532 | 21158.93 | 4.76% |
| 2026-03-04 | 7.46 | 7.52 | -0.06 | -0.79% | 7.39 | 7.61 | 168604 | 12674.37 | 2.97% |
| 2026-03-03 | 7.91 | 7.58 | -0.31 | -3.93% | 7.55 | 7.99 | 248277 | 19286.06 | 4.37% |
| 2026-03-02 | 7.90 | 7.89 | -0.13 | -1.62% | 7.84 | 8.15 | 329990 | 26315.73 | 5.81% |
| 2026-02-27 | 7.77 | 8.02 | 0.25 | 3.22% | 7.69 | 8.45 | 410801 | 33210.66 | 7.24% |
| 2026-02-26 | 7.58 | 7.77 | 0.19 | 2.51% | 7.58 | 7.98 | 228502 | 17812.79 | 4.02% |
| 2026-02-25 | 7.65 | 7.58 | -0.06 | -0.79% | 7.56 | 7.68 | 112200 | 8539.37 | 1.98% |
| 2026-02-24 | 7.58 | 7.64 | 0.12 | 1.60% | 7.58 | 7.75 | 156719 | 11974.72 | 2.76% |
| 2026-02-13 | 7.40 | 7.52 | 0.09 | 1.21% | 7.39 | 7.56 | 101785 | 7647.69 | 1.79% |
| 2026-02-12 | 7.52 | 7.43 | -0.10 | -1.33% | 7.40 | 7.57 | 93826 | 7003.80 | 1.65% |
| 2026-02-11 | 7.53 | 7.53 | 0.00 | 0.00% | 7.48 | 7.59 | 88560 | 6683.12 | 1.56% |
| 2026-02-10 | 7.59 | 7.53 | -0.06 | -0.79% | 7.46 | 7.62 | 109483 | 8279.04 | 1.93% |
| 2026-02-09 | 7.56 | 7.59 | 0.12 | 1.61% | 7.52 | 7.64 | 133629 | 10121.76 | 2.35% |
| 2026-02-06 | 7.38 | 7.47 | 0.01 | 0.13% | 7.30 | 7.55 | 119163 | 8907.53 | 2.10% |
| 2026-02-05 | 7.52 | 7.46 | -0.11 | -1.45% | 7.42 | 7.55 | 130100 | 9729.78 | 2.29% |
| 2026-02-04 | 7.38 | 7.57 | 0.16 | 2.16% | 7.35 | 7.73 | 256181 | 19411.79 | 4.51% |
| 2026-02-03 | 7.38 | 7.41 | 0.07 | 0.95% | 7.34 | 7.43 | 155894 | 11500.73 | 2.75% |
| 2026-02-02 | 7.45 | 7.34 | -0.11 | -1.48% | 7.32 | 7.59 | 211199 | 15762.10 | 3.72% |
| 2026-01-30 | 7.48 | 7.45 | -0.06 | -0.80% | 7.36 | 7.55 | 226541 | 16899.14 | 3.99% |
| 2026-01-29 | 7.67 | 7.51 | -0.16 | -2.09% | 7.43 | 7.68 | 418937 | 31478.29 | 7.38% |
| 2026-01-28 | 7.25 | 7.67 | 0.70 | 10.04% | 7.22 | 7.67 | 384682 | 28623.30 | 6.78% |
| 2026-01-27 | 7.00 | 6.97 | -0.04 | -0.57% | 6.81 | 7.02 | 70813 | 4901.06 | 1.25% |
| 2026-01-26 | 7.10 | 7.01 | -0.08 | -1.13% | 6.96 | 7.12 | 80798 | 5672.92 | 1.42% |
| 2026-01-23 | 7.06 | 7.09 | 0.03 | 0.42% | 7.01 | 7.10 | 70146 | 4950.44 | 1.24% |
| 2026-01-22 | 6.99 | 7.06 | 0.08 | 1.15% | 6.99 | 7.06 | 63287 | 4450.71 | 1.11% |
| 2026-01-21 | 6.87 | 6.98 | 0.04 | 0.58% | 6.86 | 7.00 | 61490 | 4278.03 | 1.08% |
| 2026-01-20 | 6.96 | 6.94 | -0.01 | -0.14% | 6.87 | 7.01 | 66550 | 4608.77 | 1.17% |
| 2026-01-19 | 6.85 | 6.95 | 0.10 | 1.46% | 6.80 | 6.95 | 67723 | 4673.64 | 1.19% |
| 2026-01-16 | 6.88 | 6.85 | -0.02 | -0.29% | 6.83 | 6.93 | 60288 | 4141.89 | 1.06% |
| 2026-01-15 | 6.89 | 6.87 | -0.05 | -0.72% | 6.83 | 6.94 | 62726 | 4307.04 | 1.10% |
| 2026-01-14 | 6.94 | 6.92 | -0.02 | -0.29% | 6.82 | 7.02 | 105261 | 7302.56 | 1.85% |
| 2026-01-13 | 7.11 | 6.94 | -0.12 | -1.70% | 6.92 | 7.13 | 88143 | 6162.92 | 1.55% |
| 2026-01-12 | 6.96 | 7.06 | 0.10 | 1.44% | 6.96 | 7.06 | 83540 | 5865.61 | 1.47% |
| 2026-01-09 | 7.00 | 6.96 | -0.01 | -0.14% | 6.90 | 7.02 | 76219 | 5295.29 | 1.34% |
| 2026-01-08 | 6.81 | 6.97 | 0.15 | 2.20% | 6.79 | 7.00 | 99566 | 6893.88 | 1.75% |
| 2026-01-07 | 6.89 | 6.82 | -0.05 | -0.73% | 6.81 | 6.92 | 63479 | 4354.29 | 1.12% |
| 2026-01-06 | 6.82 | 6.87 | 0.05 | 0.73% | 6.76 | 6.87 | 79247 | 5414.53 | 1.40% |
| 2026-01-05 | 6.79 | 6.82 | 0.04 | 0.59% | 6.74 | 6.83 | 63116 | 4277.23 | 1.11% |
| 2025-12-31 | 6.76 | 6.78 | 0.05 | 0.74% | 6.66 | 6.81 | 46140 | 3107.75 | 0.81% |
| 2025-12-30 | 6.85 | 6.73 | -0.07 | -1.03% | 6.71 | 6.85 | 47878 | 3236.01 | 0.84% |
| 2025-12-29 | 6.79 | 6.80 | -0.01 | -0.15% | 6.76 | 6.89 | 53662 | 3665.84 | 0.95% |
| 2025-12-26 | 6.85 | 6.81 | -0.05 | -0.73% | 6.79 | 6.92 | 65894 | 4508.48 | 1.16% |
| 2025-12-25 | 6.74 | 6.86 | 0.11 | 1.63% | 6.71 | 6.88 | 52600 | 3583.89 | 0.93% |
| 2025-12-24 | 6.67 | 6.75 | 0.11 | 1.66% | 6.64 | 6.76 | 51436 | 3456.82 | 0.91% |
| 2025-12-23 | 6.77 | 6.64 | -0.10 | -1.48% | 6.63 | 6.78 | 44633 | 2975.46 | 0.79% |
| 2025-12-22 | 6.81 | 6.74 | -0.07 | -1.03% | 6.73 | 6.85 | 54519 | 3698.88 | 0.96% |
| 2025-12-19 | 6.73 | 6.81 | 0.08 | 1.19% | 6.72 | 6.83 | 46819 | 3179.94 | 0.82% |
| 2025-12-18 | 6.60 | 6.73 | 0.09 | 1.36% | 6.60 | 6.80 | 62656 | 4224.96 | 1.10% |
| 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% |
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。
