| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 16.96 | 16.91 | -0.05 | -0.29% | 16.71 | 17.28 | 16263 | 2760.90 | 2.09% |
| 2025-06-19 | 17.70 | 16.96 | -0.63 | -3.58% | 16.88 | 17.70 | 22923 | 3938.29 | 2.95% |
| 2025-06-18 | 17.76 | 17.59 | -0.22 | -1.24% | 17.43 | 17.81 | 14966 | 2626.00 | 1.93% |
| 2025-06-17 | 17.94 | 17.81 | 0.00 | 0.00% | 17.62 | 18.04 | 13723 | 2442.17 | 1.77% |
| 2025-06-16 | 17.74 | 17.81 | 0.27 | 1.54% | 17.53 | 18.09 | 21632 | 3857.32 | 2.78% |
| 2025-06-13 | 17.80 | 17.54 | -0.38 | -2.12% | 17.37 | 17.94 | 19524 | 3426.20 | 2.51% |
| 2025-06-12 | 17.93 | 17.92 | 0.07 | 0.39% | 17.72 | 18.17 | 18893 | 3389.20 | 2.43% |
| 2025-06-11 | 17.79 | 17.85 | 0.13 | 0.73% | 17.77 | 18.00 | 16518 | 2956.13 | 2.13% |
| 2025-06-10 | 18.31 | 17.72 | -0.59 | -3.22% | 17.50 | 18.41 | 30177 | 5392.82 | 3.88% |
| 2025-06-09 | 18.14 | 18.31 | 0.17 | 0.94% | 17.89 | 18.35 | 21432 | 3898.49 | 2.76% |
| 2025-06-06 | 18.08 | 18.14 | 0.15 | 0.83% | 17.76 | 18.19 | 11649 | 2094.93 | 1.50% |
| 2025-06-05 | 18.05 | 17.99 | -0.02 | -0.11% | 17.91 | 18.29 | 17768 | 3210.57 | 2.29% |
| 2025-06-04 | 17.64 | 18.01 | 0.40 | 2.27% | 17.60 | 18.18 | 18609 | 3330.51 | 2.40% |
| 2025-06-03 | 17.54 | 17.61 | -0.13 | -0.73% | 17.30 | 17.92 | 20720 | 3662.39 | 2.67% |
| 2025-05-30 | 17.88 | 17.74 | -0.04 | -0.22% | 17.61 | 18.11 | 15301 | 2714.92 | 1.97% |
| 2025-05-29 | 17.73 | 17.78 | 0.10 | 0.57% | 17.54 | 17.99 | 15583 | 2776.10 | 2.01% |
| 2025-05-28 | 17.65 | 17.68 | 0.22 | 1.26% | 17.45 | 17.90 | 13799 | 2436.33 | 1.78% |
| 2025-05-27 | 17.68 | 17.76 | 0.13 | 0.74% | 17.47 | 17.99 | 18942 | 3356.32 | 2.44% |
| 2025-05-26 | 17.63 | 17.63 | 0.00 | 0.00% | 17.37 | 17.84 | 15985 | 2815.38 | 2.06% |
| 2025-05-23 | 17.77 | 17.63 | -0.22 | -1.23% | 17.49 | 18.02 | 19514 | 3466.20 | 2.51% |
| 2025-05-22 | 17.95 | 17.85 | -0.22 | -1.22% | 17.62 | 18.28 | 18977 | 3398.48 | 2.44% |
| 2025-05-21 | 18.36 | 18.07 | -0.19 | -1.04% | 17.76 | 18.42 | 15220 | 2743.43 | 1.96% |
| 2025-05-20 | 17.87 | 18.26 | 0.39 | 2.18% | 17.71 | 18.30 | 20027 | 3623.23 | 2.58% |
| 2025-05-19 | 17.85 | 17.87 | 0.20 | 1.13% | 17.50 | 17.92 | 20493 | 3634.39 | 2.64% |
| 2025-05-16 | 17.64 | 17.67 | 0.03 | 0.17% | 17.50 | 17.75 | 17728 | 3124.08 | 2.28% |
| 2025-05-15 | 17.15 | 17.64 | 0.50 | 2.92% | 17.10 | 17.78 | 31334 | 5482.42 | 4.03% |
| 2025-05-14 | 17.41 | 17.14 | -0.45 | -2.56% | 17.00 | 17.65 | 28238 | 4863.79 | 3.63% |
| 2025-05-13 | 17.68 | 17.59 | -0.01 | -0.06% | 17.42 | 17.88 | 24594 | 4341.98 | 3.17% |
| 2025-05-12 | 17.40 | 17.60 | 0.36 | 2.09% | 17.32 | 17.75 | 32180 | 5655.20 | 4.14% |
| 2025-05-09 | 17.40 | 17.24 | -0.14 | -0.81% | 17.18 | 17.59 | 19931 | 3453.92 | 2.57% |
| 2025-05-08 | 17.18 | 17.38 | 0.20 | 1.16% | 16.98 | 17.38 | 34071 | 5890.41 | 4.39% |
| 2025-05-07 | 16.92 | 17.18 | 0.43 | 2.57% | 16.86 | 17.57 | 46947 | 8095.74 | 6.04% |
| 2025-05-06 | 16.35 | 16.75 | 0.49 | 3.01% | 16.35 | 16.80 | 54679 | 9108.46 | 7.04% |
| 2025-04-30 | 15.79 | 16.26 | 0.75 | 4.84% | 15.68 | 16.55 | 65095 | 10593.21 | 8.38% |
| 2025-04-29 | 15.30 | 15.51 | 0.62 | 4.16% | 15.00 | 15.67 | 50506 | 7813.65 | 6.50% |
| 2025-04-28 | 14.88 | 14.89 | -0.06 | -0.40% | 14.40 | 15.05 | 24101 | 3555.16 | 3.10% |
| 2025-04-25 | 14.85 | 14.95 | 0.10 | 0.67% | 14.67 | 15.17 | 11701 | 1747.11 | 1.51% |
| 2025-04-24 | 14.90 | 14.85 | 0.08 | 0.54% | 14.66 | 14.99 | 13166 | 1953.72 | 1.69% |
| 2025-04-23 | 14.60 | 14.77 | 0.21 | 1.44% | 14.60 | 14.87 | 11426 | 1685.31 | 1.47% |
| 2025-04-22 | 14.48 | 14.56 | 0.13 | 0.90% | 14.42 | 14.65 | 10499 | 1523.93 | 1.35% |
| 2025-04-21 | 14.32 | 14.43 | 0.13 | 0.91% | 14.13 | 14.54 | 15464 | 2231.48 | 1.99% |
| 2025-04-18 | 14.40 | 14.30 | -0.03 | -0.21% | 14.03 | 14.47 | 12408 | 1768.19 | 1.60% |
| 2025-04-17 | 13.95 | 14.33 | 0.34 | 2.43% | 13.83 | 14.47 | 15971 | 2282.57 | 2.06% |
| 2025-04-16 | 14.28 | 13.99 | -0.30 | -2.10% | 13.75 | 14.43 | 21033 | 2947.84 | 2.71% |
| 2025-04-15 | 14.39 | 14.29 | 0.15 | 1.06% | 14.09 | 14.44 | 13096 | 1868.83 | 1.69% |
| 2025-04-14 | 13.99 | 14.14 | 0.48 | 3.51% | 13.79 | 14.54 | 19081 | 2718.89 | 2.46% |
| 2025-04-11 | 13.68 | 13.66 | -0.01 | -0.07% | 13.61 | 13.96 | 21658 | 2991.52 | 2.79% |
| 2025-04-10 | 13.61 | 13.67 | 0.63 | 4.83% | 13.45 | 13.90 | 34388 | 4724.14 | 4.43% |
| 2025-04-09 | 12.64 | 13.04 | 0.26 | 2.03% | 11.77 | 13.25 | 40981 | 5179.24 | 5.27% |
| 2025-04-08 | 13.00 | 12.78 | -0.77 | -5.68% | 12.45 | 13.48 | 49814 | 6391.14 | 6.41% |
| 2025-04-07 | 14.62 | 13.55 | -1.50 | -9.97% | 13.55 | 14.74 | 21715 | 2978.36 | 2.79% |
| 2025-04-03 | 15.00 | 15.05 | -0.36 | -2.34% | 14.70 | 15.37 | 30504 | 4578.43 | 3.93% |
| 2025-04-02 | 15.30 | 15.41 | 0.28 | 1.85% | 14.98 | 15.53 | 21189 | 3253.97 | 2.73% |
| 2025-04-01 | 14.85 | 15.13 | 0.31 | 2.09% | 14.85 | 15.42 | 21754 | 3309.09 | 2.80% |
| 2025-03-31 | 15.10 | 14.82 | -0.22 | -1.46% | 14.57 | 15.10 | 20274 | 2991.12 | 2.61% |
| 2025-03-28 | 15.46 | 15.04 | -0.42 | -2.72% | 15.02 | 15.57 | 16505 | 2510.58 | 2.12% |
| 2025-03-27 | 15.53 | 15.46 | -0.11 | -0.71% | 15.13 | 15.73 | 18366 | 2836.49 | 2.36% |
| 2025-03-26 | 15.03 | 15.57 | 0.51 | 3.39% | 14.93 | 15.80 | 36039 | 5597.50 | 4.64% |
| 2025-03-25 | 15.25 | 15.06 | -0.27 | -1.76% | 14.79 | 15.61 | 40115 | 6085.09 | 5.16% |
| 2025-03-24 | 15.80 | 15.33 | -0.36 | -2.29% | 15.16 | 16.85 | 72853 | 11616.23 | 9.38% |
| 2025-03-21 | 15.90 | 15.69 | -0.16 | -1.01% | 15.45 | 15.90 | 17996 | 2815.82 | 2.32% |
| 2025-03-20 | 15.68 | 15.85 | 0.06 | 0.38% | 15.63 | 16.15 | 18219 | 2890.28 | 2.34% |
| 2025-03-19 | 15.99 | 15.79 | -0.21 | -1.31% | 15.64 | 15.99 | 16576 | 2618.93 | 2.13% |
| 2025-03-18 | 16.00 | 16.00 | 0.00 | 0.00% | 15.76 | 16.07 | 13133 | 2089.32 | 1.69% |
| 2025-03-17 | 15.75 | 16.00 | 0.28 | 1.78% | 15.62 | 16.02 | 19081 | 3027.31 | 2.46% |
| 2025-03-14 | 15.47 | 15.72 | 0.30 | 1.95% | 15.23 | 15.76 | 19412 | 3013.32 | 2.50% |
| 2025-03-13 | 15.58 | 15.42 | -0.16 | -1.03% | 15.11 | 15.66 | 16179 | 2479.72 | 2.08% |
| 2025-03-12 | 15.72 | 15.58 | -0.10 | -0.64% | 15.45 | 15.79 | 13891 | 2160.56 | 1.79% |
| 2025-03-11 | 15.62 | 15.68 | 0.03 | 0.19% | 15.31 | 15.68 | 18616 | 2888.51 | 2.40% |
| 2025-03-10 | 15.23 | 15.65 | 0.41 | 2.69% | 15.23 | 15.87 | 32554 | 5099.47 | 4.19% |
| 2025-03-07 | 15.36 | 15.24 | -0.12 | -0.78% | 15.11 | 15.39 | 13126 | 2001.72 | 1.69% |
| 2025-03-06 | 15.20 | 15.36 | 0.17 | 1.12% | 15.07 | 15.44 | 19405 | 2974.49 | 2.50% |
| 2025-03-05 | 15.13 | 15.19 | 0.02 | 0.13% | 14.89 | 15.30 | 17717 | 2665.79 | 2.28% |
| 2025-03-04 | 14.70 | 15.17 | 0.37 | 2.50% | 14.70 | 15.20 | 16985 | 2557.11 | 2.19% |
| 2025-03-03 | 14.79 | 14.80 | 0.01 | 0.07% | 14.76 | 15.10 | 20010 | 2992.68 | 2.58% |
| 2025-02-28 | 15.14 | 14.79 | -0.40 | -2.63% | 14.75 | 15.19 | 18704 | 2792.48 | 2.41% |
| 2025-02-27 | 15.23 | 15.19 | -0.06 | -0.39% | 14.90 | 15.38 | 17907 | 2705.91 | 2.30% |
| 2025-02-26 | 15.09 | 15.25 | 0.17 | 1.13% | 15.09 | 15.37 | 16131 | 2458.32 | 2.08% |
| 2025-02-25 | 15.29 | 15.08 | -0.21 | -1.37% | 15.05 | 15.35 | 17014 | 2582.59 | 2.19% |
| 2025-02-24 | 14.88 | 15.29 | 0.33 | 2.21% | 14.71 | 15.38 | 24921 | 3783.54 | 3.21% |
海象新材(003011)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。
