| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 21.25 | 21.47 | 0.23 | 1.08% | 21.02 | 21.78 | 28812 | 6176.95 | 3.69% |
| 2025-12-12 | 21.71 | 21.24 | -0.48 | -2.21% | 21.19 | 22.00 | 38229 | 8234.23 | 4.90% |
| 2025-12-11 | 22.51 | 21.72 | -0.72 | -3.21% | 21.70 | 22.56 | 37615 | 8283.83 | 4.82% |
| 2025-12-10 | 23.26 | 22.44 | -0.81 | -3.48% | 22.37 | 23.60 | 40895 | 9304.08 | 5.24% |
| 2025-12-09 | 23.08 | 23.25 | 0.10 | 0.43% | 22.88 | 24.12 | 57234 | 13427.86 | 7.33% |
| 2025-12-08 | 23.51 | 23.15 | 0.01 | 0.04% | 22.88 | 23.77 | 47004 | 10932.31 | 6.02% |
| 2025-12-05 | 23.13 | 23.14 | 0.04 | 0.17% | 22.75 | 23.64 | 53644 | 12439.49 | 6.87% |
| 2025-12-04 | 24.41 | 23.10 | -1.20 | -4.94% | 23.00 | 24.51 | 66030 | 15556.03 | 8.46% |
| 2025-12-03 | 24.93 | 24.30 | -0.84 | -3.34% | 24.01 | 25.98 | 127281 | 31344.48 | 16.30% |
| 2025-12-02 | 22.80 | 25.14 | 2.29 | 10.02% | 22.72 | 25.14 | 71914 | 17520.00 | 9.21% |
| 2025-12-01 | 23.46 | 22.85 | -0.46 | -1.97% | 22.72 | 23.50 | 37605 | 8651.44 | 4.82% |
| 2025-11-28 | 22.93 | 23.31 | 0.31 | 1.35% | 22.44 | 23.31 | 25870 | 5943.12 | 3.31% |
| 2025-11-27 | 22.87 | 23.00 | 0.01 | 0.04% | 22.72 | 23.32 | 20025 | 4612.05 | 2.56% |
| 2025-11-26 | 23.03 | 22.99 | -0.02 | -0.09% | 22.42 | 23.65 | 34302 | 7856.20 | 4.39% |
| 2025-11-25 | 23.08 | 23.01 | 0.19 | 0.83% | 22.60 | 23.44 | 31859 | 7361.60 | 4.08% |
| 2025-11-24 | 21.86 | 22.82 | 1.02 | 4.68% | 21.86 | 23.14 | 46389 | 10438.29 | 5.94% |
| 2025-11-21 | 23.16 | 21.80 | -1.63 | -6.96% | 21.60 | 23.50 | 43807 | 9740.87 | 5.61% |
| 2025-11-20 | 24.26 | 23.43 | -0.63 | -2.62% | 23.11 | 24.30 | 29126 | 6854.98 | 3.73% |
| 2025-11-19 | 24.30 | 24.06 | -0.26 | -1.07% | 23.90 | 24.88 | 36291 | 8812.44 | 4.65% |
| 2025-11-18 | 25.44 | 24.32 | -1.23 | -4.81% | 24.00 | 25.45 | 39822 | 9794.47 | 5.10% |
| 2025-11-17 | 26.06 | 25.55 | -0.25 | -0.97% | 25.03 | 26.22 | 55425 | 14174.83 | 7.10% |
| 2025-11-14 | 24.37 | 25.80 | 1.35 | 5.52% | 24.05 | 26.33 | 99019 | 25164.32 | 12.68% |
| 2025-11-13 | 23.01 | 24.45 | 1.45 | 6.30% | 23.01 | 24.59 | 65723 | 15729.03 | 8.42% |
| 2025-11-12 | 23.39 | 23.00 | -0.36 | -1.54% | 22.91 | 23.55 | 30186 | 6978.74 | 3.87% |
| 2025-11-11 | 23.32 | 23.36 | 0.04 | 0.17% | 23.00 | 23.60 | 32095 | 7478.84 | 4.11% |
| 2025-11-10 | 23.60 | 23.32 | -0.43 | -1.81% | 23.22 | 23.80 | 41677 | 9782.73 | 5.34% |
| 2025-11-07 | 23.90 | 23.75 | -0.16 | -0.67% | 23.70 | 24.27 | 42216 | 10093.94 | 5.41% |
| 2025-11-06 | 23.61 | 23.91 | -0.03 | -0.13% | 23.25 | 24.45 | 63811 | 15209.37 | 8.17% |
| 2025-11-05 | 23.51 | 23.94 | 0.14 | 0.59% | 23.19 | 24.62 | 107027 | 25571.64 | 13.71% |
| 2025-11-04 | 23.97 | 23.80 | 0.85 | 3.70% | 23.64 | 25.25 | 162052 | 39679.27 | 20.75% |
| 2025-11-03 | 22.84 | 22.95 | 0.51 | 2.27% | 22.30 | 23.03 | 38570 | 8765.76 | 4.94% |
| 2025-10-31 | 22.20 | 22.44 | 0.52 | 2.37% | 21.89 | 22.60 | 34881 | 7789.18 | 4.47% |
| 2025-10-30 | 22.90 | 21.92 | -0.98 | -4.28% | 21.65 | 23.00 | 54840 | 12179.01 | 7.02% |
| 2025-10-29 | 22.57 | 22.90 | 0.13 | 0.57% | 22.22 | 23.50 | 42824 | 9769.22 | 5.48% |
| 2025-10-28 | 23.22 | 22.77 | -0.45 | -1.94% | 22.61 | 23.35 | 40744 | 9280.15 | 5.22% |
| 2025-10-27 | 22.73 | 23.22 | 0.39 | 1.71% | 22.41 | 23.86 | 62090 | 14367.84 | 7.95% |
| 2025-10-24 | 23.17 | 22.83 | -0.54 | -2.31% | 22.50 | 23.19 | 61783 | 14061.64 | 7.91% |
| 2025-10-23 | 22.35 | 23.37 | 1.02 | 4.56% | 21.85 | 23.86 | 78648 | 18164.35 | 10.07% |
| 2025-10-22 | 21.22 | 22.35 | 1.12 | 5.28% | 21.06 | 22.61 | 49506 | 10901.08 | 6.34% |
| 2025-10-21 | 20.98 | 21.23 | 0.32 | 1.53% | 20.81 | 21.25 | 23882 | 5032.58 | 3.06% |
| 2025-10-20 | 20.76 | 20.91 | 0.42 | 2.05% | 20.51 | 20.98 | 18215 | 3795.54 | 2.33% |
| 2025-10-17 | 20.59 | 20.49 | -0.07 | -0.34% | 20.38 | 20.99 | 18313 | 3779.41 | 2.35% |
| 2025-10-16 | 21.00 | 20.56 | -0.44 | -2.10% | 20.45 | 21.10 | 20369 | 4231.69 | 2.61% |
| 2025-10-15 | 20.61 | 21.00 | 0.40 | 1.94% | 20.61 | 21.23 | 24710 | 5182.37 | 3.16% |
| 2025-10-14 | 21.00 | 20.60 | -0.19 | -0.91% | 20.46 | 21.15 | 21936 | 4548.11 | 2.81% |
| 2025-10-13 | 20.03 | 20.79 | -0.36 | -1.70% | 19.56 | 20.99 | 35112 | 7187.92 | 4.50% |
| 2025-10-10 | 20.29 | 21.15 | 0.79 | 3.88% | 20.17 | 21.68 | 52228 | 11085.14 | 6.69% |
| 2025-10-09 | 20.62 | 20.36 | -0.28 | -1.36% | 20.30 | 20.88 | 27796 | 5700.35 | 3.56% |
| 2025-09-30 | 20.78 | 20.64 | -0.03 | -0.15% | 20.49 | 20.93 | 31154 | 6455.72 | 3.99% |
| 2025-09-29 | 20.31 | 20.67 | 0.36 | 1.77% | 19.80 | 20.90 | 29025 | 5958.24 | 3.72% |
| 2025-09-26 | 19.85 | 20.31 | 0.45 | 2.27% | 19.51 | 20.41 | 27980 | 5621.88 | 3.58% |
| 2025-09-25 | 20.37 | 19.86 | -0.54 | -2.65% | 19.83 | 20.63 | 24396 | 4913.01 | 3.12% |
| 2025-09-24 | 19.57 | 20.40 | 0.74 | 3.76% | 19.38 | 20.51 | 36568 | 7312.51 | 4.68% |
| 2025-09-23 | 20.41 | 19.96 | -0.54 | -2.63% | 19.10 | 20.65 | 49214 | 9696.92 | 6.30% |
| 2025-09-22 | 21.32 | 20.50 | -0.80 | -3.76% | 19.87 | 21.41 | 63772 | 13008.94 | 8.17% |
| 2025-09-19 | 20.60 | 21.30 | 0.70 | 3.40% | 20.31 | 21.56 | 48953 | 10283.22 | 6.27% |
| 2025-09-18 | 20.52 | 20.60 | 0.05 | 0.24% | 20.29 | 20.97 | 37449 | 7695.39 | 4.80% |
| 2025-09-17 | 20.66 | 20.55 | -0.19 | -0.92% | 20.44 | 20.88 | 19063 | 3922.16 | 2.44% |
| 2025-09-16 | 20.40 | 20.74 | 0.43 | 2.12% | 20.23 | 20.83 | 26378 | 5437.62 | 3.38% |
| 2025-09-15 | 20.60 | 20.31 | -0.25 | -1.22% | 20.22 | 20.76 | 26645 | 5442.83 | 3.41% |
| 2025-09-12 | 21.07 | 20.56 | -0.51 | -2.42% | 20.55 | 21.24 | 20636 | 4285.40 | 2.64% |
| 2025-09-11 | 20.80 | 21.07 | -0.01 | -0.05% | 20.50 | 21.12 | 22152 | 4606.86 | 2.84% |
| 2025-09-10 | 21.06 | 21.08 | 0.00 | 0.00% | 20.87 | 21.29 | 13823 | 2910.10 | 1.77% |
| 2025-09-09 | 21.31 | 21.08 | -0.03 | -0.14% | 20.98 | 21.37 | 23331 | 4934.99 | 2.99% |
| 2025-09-08 | 20.57 | 21.11 | 0.56 | 2.73% | 20.29 | 21.24 | 31076 | 6502.19 | 3.98% |
| 2025-09-05 | 20.58 | 20.55 | 0.29 | 1.43% | 19.97 | 20.58 | 23388 | 4764.67 | 3.00% |
| 2025-09-04 | 20.26 | 20.26 | 0.13 | 0.65% | 19.92 | 20.68 | 31821 | 6482.84 | 4.07% |
| 2025-09-03 | 20.86 | 20.13 | -0.65 | -3.13% | 20.06 | 20.90 | 23236 | 4742.04 | 2.98% |
| 2025-09-02 | 21.07 | 20.78 | -0.28 | -1.33% | 20.06 | 21.15 | 46044 | 9430.33 | 5.90% |
| 2025-09-01 | 20.89 | 21.06 | 0.11 | 0.53% | 20.22 | 21.75 | 62715 | 13320.62 | 8.03% |
| 2025-08-29 | 20.80 | 20.95 | 0.20 | 0.96% | 20.57 | 21.37 | 43138 | 9027.87 | 5.55% |
| 2025-08-28 | 21.05 | 20.75 | -0.36 | -1.71% | 19.91 | 21.69 | 50783 | 10530.72 | 6.54% |
| 2025-08-27 | 22.02 | 21.11 | -0.96 | -4.35% | 21.07 | 22.37 | 38442 | 8353.70 | 4.95% |
| 2025-08-26 | 21.60 | 22.07 | 0.48 | 2.22% | 21.41 | 22.35 | 32199 | 7097.46 | 4.14% |
| 2025-08-25 | 21.35 | 21.59 | 0.24 | 1.12% | 21.20 | 22.18 | 42615 | 9298.04 | 5.48% |
| 2025-08-22 | 21.38 | 21.35 | -0.16 | -0.74% | 21.10 | 21.82 | 31064 | 6638.61 | 4.00% |
| 2025-08-21 | 21.42 | 21.51 | 0.07 | 0.33% | 21.30 | 21.73 | 20089 | 4329.13 | 2.59% |
| 2025-08-20 | 21.29 | 21.44 | 0.15 | 0.70% | 21.11 | 21.46 | 19248 | 4108.27 | 2.48% |
| 2025-08-19 | 20.91 | 21.29 | 0.38 | 1.82% | 20.82 | 21.38 | 30024 | 6370.59 | 3.86% |
| 2025-08-18 | 21.20 | 20.91 | -0.04 | -0.19% | 20.81 | 21.28 | 30220 | 6345.78 | 3.89% |
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。
