| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.09 | 23.49 | 0.44 | 1.91% | 23.07 | 23.58 | 22820 | 5340.58 | 2.92% |
| 2026-03-24 | 22.50 | 23.05 | 1.19 | 5.44% | 21.93 | 23.05 | 34435 | 7741.47 | 4.41% |
| 2026-03-23 | 23.32 | 21.86 | -1.77 | -7.49% | 21.71 | 23.33 | 35322 | 7934.12 | 4.52% |
| 2026-03-20 | 24.40 | 23.63 | -0.77 | -3.16% | 23.53 | 24.95 | 23790 | 5728.91 | 3.05% |
| 2026-03-19 | 25.15 | 24.40 | -1.00 | -3.94% | 24.30 | 25.29 | 21925 | 5395.49 | 2.81% |
| 2026-03-18 | 25.10 | 25.40 | 0.30 | 1.20% | 24.90 | 25.41 | 18651 | 4696.96 | 2.39% |
| 2026-03-17 | 25.70 | 25.10 | -0.35 | -1.38% | 25.00 | 26.07 | 30408 | 7758.59 | 3.89% |
| 2026-03-16 | 26.21 | 25.45 | -0.80 | -3.05% | 25.11 | 26.39 | 42123 | 10778.89 | 5.39% |
| 2026-03-13 | 26.86 | 26.25 | -0.43 | -1.61% | 26.02 | 26.90 | 23028 | 6110.11 | 2.95% |
| 2026-03-12 | 27.64 | 26.68 | -0.77 | -2.81% | 26.57 | 27.66 | 33954 | 9181.03 | 4.35% |
| 2026-03-11 | 27.41 | 27.45 | -0.01 | -0.04% | 27.38 | 28.48 | 47842 | 13361.00 | 6.13% |
| 2026-03-10 | 27.11 | 27.46 | 0.47 | 1.74% | 26.89 | 27.61 | 29227 | 7984.12 | 3.74% |
| 2026-03-09 | 27.11 | 26.99 | -0.39 | -1.42% | 26.27 | 27.15 | 35248 | 9389.72 | 4.51% |
| 2026-03-06 | 25.89 | 27.38 | 1.53 | 5.92% | 25.89 | 27.70 | 43390 | 11775.32 | 5.56% |
| 2026-03-05 | 26.45 | 25.85 | 0.43 | 1.69% | 25.60 | 26.89 | 46497 | 12183.91 | 5.95% |
| 2026-03-04 | 25.02 | 25.42 | 0.17 | 0.67% | 24.64 | 25.75 | 40074 | 10080.42 | 5.13% |
| 2026-03-03 | 26.28 | 25.25 | -0.77 | -2.96% | 25.10 | 26.70 | 36419 | 9402.20 | 4.66% |
| 2026-03-02 | 27.30 | 26.02 | -1.82 | -6.54% | 25.50 | 27.48 | 55342 | 14519.40 | 7.09% |
| 2026-02-27 | 27.90 | 27.84 | -0.01 | -0.04% | 27.33 | 28.00 | 31833 | 8799.77 | 4.08% |
| 2026-02-26 | 28.26 | 27.85 | -0.44 | -1.56% | 27.67 | 29.07 | 37166 | 10472.15 | 4.76% |
| 2026-02-25 | 27.00 | 28.29 | 1.41 | 5.25% | 26.97 | 28.68 | 50605 | 14207.56 | 6.48% |
| 2026-02-24 | 26.49 | 26.88 | 0.40 | 1.51% | 25.86 | 27.10 | 43174 | 11440.53 | 5.53% |
| 2026-02-13 | 27.21 | 26.48 | -0.69 | -2.54% | 26.27 | 27.23 | 40350 | 10760.22 | 5.17% |
| 2026-02-12 | 26.34 | 27.17 | 0.83 | 3.15% | 26.04 | 27.67 | 47615 | 12954.13 | 6.10% |
| 2026-02-11 | 26.01 | 26.34 | 0.27 | 1.04% | 25.79 | 26.47 | 33632 | 8815.62 | 4.31% |
| 2026-02-10 | 26.28 | 26.07 | -0.12 | -0.46% | 25.77 | 26.39 | 39508 | 10300.53 | 5.06% |
| 2026-02-09 | 25.06 | 26.19 | 1.38 | 5.56% | 24.83 | 26.63 | 77379 | 19903.33 | 9.91% |
| 2026-02-06 | 24.98 | 24.81 | -0.29 | -1.16% | 24.70 | 25.31 | 37448 | 9364.52 | 4.80% |
| 2026-02-05 | 25.06 | 25.10 | 0.19 | 0.76% | 24.80 | 25.39 | 40754 | 10212.12 | 5.22% |
| 2026-02-04 | 24.35 | 24.91 | 0.54 | 2.22% | 24.00 | 25.35 | 50630 | 12564.03 | 6.48% |
| 2026-02-03 | 24.82 | 24.37 | 0.21 | 0.87% | 23.58 | 24.82 | 66948 | 16258.59 | 8.57% |
| 2026-02-02 | 23.58 | 24.16 | 0.68 | 2.90% | 23.50 | 25.80 | 87814 | 21714.70 | 11.25% |
| 2026-01-30 | 22.74 | 23.48 | 0.54 | 2.35% | 22.71 | 23.52 | 31478 | 7307.93 | 4.03% |
| 2026-01-29 | 22.71 | 22.94 | 0.16 | 0.70% | 22.54 | 23.40 | 31712 | 7323.04 | 4.06% |
| 2026-01-28 | 23.32 | 22.78 | -0.43 | -1.85% | 22.74 | 23.58 | 31266 | 7217.19 | 4.00% |
| 2026-01-27 | 23.31 | 23.21 | -0.13 | -0.56% | 22.52 | 23.40 | 37366 | 8605.42 | 4.79% |
| 2026-01-26 | 23.56 | 23.34 | -0.45 | -1.89% | 23.10 | 23.92 | 39686 | 9301.95 | 5.08% |
| 2026-01-23 | 23.56 | 23.79 | 0.23 | 0.98% | 23.40 | 23.86 | 24198 | 5712.87 | 3.10% |
| 2026-01-22 | 23.41 | 23.56 | 0.32 | 1.38% | 23.12 | 23.81 | 29862 | 7013.26 | 3.82% |
| 2026-01-21 | 22.90 | 23.24 | 0.20 | 0.87% | 22.71 | 23.45 | 27178 | 6284.92 | 3.48% |
| 2026-01-20 | 22.68 | 23.04 | 0.43 | 1.90% | 22.63 | 23.26 | 34893 | 8023.49 | 4.47% |
| 2026-01-19 | 22.13 | 22.61 | 0.43 | 1.94% | 22.01 | 22.62 | 29544 | 6646.95 | 3.78% |
| 2026-01-16 | 22.40 | 22.18 | -0.13 | -0.58% | 22.03 | 22.40 | 24711 | 5493.03 | 3.16% |
| 2026-01-15 | 22.07 | 22.31 | 0.22 | 1.00% | 21.91 | 22.42 | 23563 | 5245.90 | 3.02% |
| 2026-01-14 | 22.21 | 22.09 | -0.14 | -0.63% | 21.88 | 22.38 | 37610 | 8333.20 | 4.82% |
| 2026-01-13 | 22.30 | 22.23 | 0.08 | 0.36% | 22.16 | 22.74 | 36971 | 8300.93 | 4.73% |
| 2026-01-12 | 22.32 | 22.15 | 0.03 | 0.14% | 21.80 | 22.37 | 42307 | 9341.84 | 5.42% |
| 2026-01-09 | 21.88 | 22.12 | 0.23 | 1.05% | 21.70 | 22.17 | 35093 | 7703.10 | 4.49% |
| 2026-01-08 | 21.34 | 21.89 | 0.52 | 2.43% | 21.33 | 21.95 | 38370 | 8320.96 | 4.91% |
| 2026-01-07 | 21.55 | 21.37 | -0.15 | -0.70% | 21.31 | 21.78 | 32375 | 6974.63 | 4.15% |
| 2026-01-06 | 21.66 | 21.52 | -0.14 | -0.65% | 21.40 | 21.88 | 39573 | 8541.27 | 5.07% |
| 2026-01-05 | 21.97 | 21.66 | -0.38 | -1.72% | 21.58 | 22.09 | 36867 | 8056.77 | 4.72% |
| 2025-12-31 | 21.62 | 22.04 | 0.33 | 1.52% | 21.46 | 22.08 | 28067 | 6131.75 | 3.59% |
| 2025-12-30 | 21.78 | 21.71 | -0.04 | -0.18% | 21.52 | 22.08 | 23035 | 5015.93 | 2.95% |
| 2025-12-29 | 21.83 | 21.75 | -0.16 | -0.73% | 21.36 | 21.90 | 24303 | 5247.68 | 3.11% |
| 2025-12-26 | 22.46 | 21.91 | -0.49 | -2.19% | 21.83 | 22.50 | 25980 | 5724.06 | 3.33% |
| 2025-12-25 | 22.22 | 22.40 | 0.24 | 1.08% | 22.00 | 22.42 | 22804 | 5063.16 | 2.92% |
| 2025-12-24 | 22.29 | 22.16 | -0.06 | -0.27% | 21.98 | 22.29 | 17622 | 3898.69 | 2.26% |
| 2025-12-23 | 22.00 | 22.22 | 0.30 | 1.37% | 21.82 | 22.38 | 32240 | 7140.26 | 4.13% |
| 2025-12-22 | 22.07 | 21.92 | -0.14 | -0.63% | 21.81 | 22.46 | 29383 | 6482.78 | 3.76% |
| 2025-12-19 | 21.45 | 22.06 | 0.75 | 3.52% | 21.21 | 22.13 | 29168 | 6334.43 | 3.74% |
| 2025-12-18 | 21.22 | 21.31 | 0.02 | 0.09% | 21.00 | 21.58 | 28296 | 6051.89 | 3.62% |
| 2025-12-17 | 21.06 | 21.29 | 0.16 | 0.76% | 20.75 | 21.37 | 22268 | 4683.31 | 2.85% |
| 2025-12-16 | 21.37 | 21.13 | -0.34 | -1.58% | 21.06 | 21.54 | 23890 | 5084.09 | 3.06% |
| 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% |
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。
