| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 33.65 | 33.51 | -0.38 | -1.12% | 32.91 | 33.95 | 28816 | 9593.19 | 4.16% |
| 2025-10-28 | 33.60 | 33.89 | -0.01 | -0.03% | 33.60 | 34.10 | 21100 | 7134.28 | 3.05% |
| 2025-10-27 | 34.10 | 33.90 | -0.07 | -0.21% | 33.60 | 34.64 | 36782 | 12528.40 | 5.31% |
| 2025-10-24 | 33.94 | 33.97 | 0.15 | 0.44% | 33.64 | 34.33 | 25754 | 8741.95 | 3.72% |
| 2025-10-23 | 33.98 | 34.12 | 0.01 | 0.03% | 33.60 | 34.23 | 16788 | 5695.32 | 2.42% |
| 2025-10-22 | 35.05 | 34.11 | -0.94 | -2.68% | 33.80 | 35.32 | 28794 | 9874.32 | 4.16% |
| 2025-10-21 | 34.90 | 35.05 | 0.15 | 0.43% | 34.08 | 35.34 | 28903 | 10063.16 | 4.17% |
| 2025-10-20 | 34.49 | 34.90 | 0.24 | 0.69% | 34.43 | 35.35 | 29312 | 10226.58 | 4.23% |
| 2025-10-17 | 34.38 | 34.66 | 0.28 | 0.81% | 34.03 | 35.85 | 31104 | 10839.63 | 4.49% |
| 2025-10-16 | 34.98 | 34.38 | -0.50 | -1.43% | 34.15 | 35.45 | 25495 | 8869.70 | 3.68% |
| 2025-10-15 | 34.70 | 34.88 | 0.34 | 0.98% | 33.65 | 35.13 | 38254 | 13274.89 | 5.52% |
| 2025-10-14 | 34.30 | 34.54 | 0.54 | 1.59% | 33.79 | 35.39 | 46015 | 15887.11 | 6.64% |
| 2025-10-13 | 32.51 | 34.00 | 0.68 | 2.04% | 31.95 | 34.20 | 36260 | 12178.43 | 5.23% |
| 2025-10-10 | 32.81 | 33.32 | 0.24 | 0.73% | 32.81 | 34.33 | 37585 | 12608.90 | 5.42% |
| 2025-10-09 | 32.22 | 33.08 | 0.69 | 2.13% | 31.95 | 33.28 | 37233 | 12167.34 | 5.37% |
| 2025-09-30 | 32.63 | 32.39 | -0.24 | -0.74% | 32.24 | 33.09 | 17117 | 5577.98 | 2.47% |
| 2025-09-29 | 32.17 | 32.63 | 0.46 | 1.43% | 31.35 | 32.63 | 23112 | 7423.97 | 3.34% |
| 2025-09-26 | 32.00 | 32.17 | 0.02 | 0.06% | 31.81 | 33.40 | 34407 | 11206.42 | 4.97% |
| 2025-09-25 | 33.22 | 32.15 | -1.07 | -3.22% | 32.10 | 33.42 | 30663 | 10031.28 | 4.43% |
| 2025-09-24 | 32.85 | 33.22 | 0.48 | 1.47% | 32.35 | 33.79 | 25062 | 8328.33 | 3.62% |
| 2025-09-23 | 33.40 | 32.74 | -0.82 | -2.44% | 31.96 | 33.83 | 30531 | 9934.90 | 4.41% |
| 2025-09-22 | 33.38 | 33.56 | -0.05 | -0.15% | 32.76 | 33.98 | 33578 | 11167.08 | 4.85% |
| 2025-09-19 | 33.48 | 33.61 | 0.41 | 1.23% | 32.54 | 33.80 | 38550 | 12801.46 | 5.56% |
| 2025-09-18 | 34.98 | 33.20 | -1.78 | -5.09% | 33.09 | 34.99 | 60196 | 20402.15 | 8.69% |
| 2025-09-17 | 35.10 | 34.98 | -0.02 | -0.06% | 33.73 | 36.05 | 54038 | 18772.06 | 7.80% |
| 2025-09-16 | 34.29 | 35.00 | 0.70 | 2.04% | 33.39 | 35.11 | 52751 | 18120.46 | 7.61% |
| 2025-09-15 | 33.36 | 34.30 | 0.83 | 2.48% | 33.00 | 35.16 | 48180 | 16489.71 | 6.95% |
| 2025-09-12 | 35.30 | 33.47 | -1.65 | -4.70% | 33.31 | 35.30 | 63411 | 21509.54 | 9.15% |
| 2025-09-11 | 35.00 | 35.12 | -0.10 | -0.28% | 34.50 | 35.30 | 39959 | 13924.76 | 5.77% |
| 2025-09-10 | 36.10 | 35.22 | -0.93 | -2.57% | 34.80 | 36.99 | 42874 | 15262.91 | 6.19% |
| 2025-09-09 | 36.06 | 36.15 | 0.00 | 0.00% | 35.71 | 37.99 | 56662 | 20897.19 | 8.18% |
| 2025-09-08 | 34.64 | 36.15 | 1.17 | 3.34% | 34.09 | 37.10 | 46135 | 16622.85 | 6.66% |
| 2025-09-05 | 34.82 | 34.98 | 0.00 | 0.00% | 34.32 | 35.12 | 37257 | 12920.97 | 5.38% |
| 2025-09-04 | 35.35 | 34.98 | -0.71 | -1.99% | 34.25 | 36.24 | 38749 | 13681.28 | 5.59% |
| 2025-09-03 | 36.35 | 35.69 | -0.83 | -2.27% | 35.50 | 37.50 | 44543 | 16168.56 | 6.43% |
| 2025-09-02 | 36.38 | 36.52 | 0.01 | 0.03% | 34.59 | 36.65 | 94683 | 33826.06 | 13.67% |
| 2025-09-01 | 34.42 | 36.51 | 2.76 | 8.18% | 33.60 | 37.13 | 148799 | 53734.49 | 21.48% |
| 2025-08-29 | 31.81 | 33.75 | 1.61 | 5.01% | 31.10 | 34.26 | 90164 | 29530.30 | 13.01% |
| 2025-08-28 | 32.15 | 32.14 | -0.26 | -0.80% | 30.70 | 32.81 | 62335 | 19749.10 | 9.00% |
| 2025-08-27 | 34.34 | 32.40 | -2.03 | -5.90% | 32.40 | 34.40 | 80155 | 26732.69 | 11.57% |
| 2025-08-26 | 34.30 | 34.43 | -0.37 | -1.06% | 34.06 | 35.58 | 83623 | 29130.81 | 12.07% |
| 2025-08-25 | 33.60 | 34.80 | 1.10 | 3.26% | 33.01 | 35.11 | 79534 | 27375.18 | 11.48% |
| 2025-08-22 | 34.36 | 33.70 | -0.37 | -1.09% | 33.55 | 34.97 | 62454 | 21270.92 | 9.01% |
| 2025-08-21 | 33.76 | 34.07 | 0.41 | 1.22% | 33.18 | 34.69 | 69332 | 23642.06 | 10.01% |
| 2025-08-20 | 33.20 | 33.66 | 0.19 | 0.57% | 33.11 | 34.47 | 64072 | 21629.22 | 9.25% |
| 2025-08-19 | 32.28 | 33.47 | 1.24 | 3.85% | 31.71 | 34.00 | 105936 | 34909.27 | 15.29% |
| 2025-08-18 | 32.25 | 32.23 | 0.00 | 0.00% | 32.23 | 33.20 | 71797 | 23346.23 | 10.36% |
| 2025-08-15 | 31.88 | 32.23 | 0.72 | 2.28% | 31.83 | 34.00 | 83490 | 27288.56 | 12.05% |
| 2025-08-14 | 34.10 | 31.51 | -2.21 | -6.55% | 31.42 | 34.10 | 103228 | 33522.87 | 14.90% |
| 2025-08-13 | 35.45 | 33.72 | -1.15 | -3.30% | 33.60 | 36.40 | 135891 | 46526.00 | 19.61% |
| 2025-08-12 | 32.71 | 34.87 | 3.17 | 10.00% | 32.71 | 34.87 | 75787 | 25782.34 | 10.94% |
| 2025-08-11 | 31.26 | 31.70 | 0.54 | 1.73% | 30.95 | 31.95 | 50741 | 15951.60 | 7.32% |
| 2025-08-08 | 31.39 | 31.16 | -0.36 | -1.14% | 31.01 | 31.70 | 46895 | 14625.70 | 6.77% |
| 2025-08-07 | 32.35 | 31.52 | -0.63 | -1.96% | 31.36 | 32.58 | 59833 | 19032.92 | 8.64% |
| 2025-08-06 | 33.22 | 32.15 | -1.84 | -5.41% | 32.01 | 34.10 | 110460 | 36169.11 | 15.94% |
| 2025-08-05 | 33.16 | 33.99 | 0.95 | 2.88% | 32.60 | 34.60 | 116456 | 39122.64 | 16.81% |
| 2025-08-04 | 33.91 | 33.04 | -0.05 | -0.15% | 32.62 | 36.37 | 150942 | 51954.29 | 21.78% |
| 2025-08-01 | 31.09 | 33.09 | 1.70 | 5.42% | 31.09 | 34.43 | 112459 | 37344.90 | 16.23% |
| 2025-07-31 | 31.63 | 31.39 | -0.78 | -2.42% | 31.25 | 32.52 | 82982 | 26427.82 | 11.98% |
| 2025-07-30 | 30.21 | 32.17 | 2.07 | 6.88% | 29.38 | 32.60 | 135637 | 42261.30 | 19.58% |
| 2025-07-29 | 30.96 | 30.10 | -1.42 | -4.51% | 29.70 | 31.10 | 130113 | 39079.38 | 18.78% |
| 2025-07-28 | 28.78 | 31.52 | 2.87 | 10.02% | 28.64 | 31.52 | 97402 | 30017.10 | 14.06% |
| 2025-07-25 | 28.52 | 28.65 | 0.10 | 0.35% | 28.23 | 29.35 | 45845 | 13161.54 | 6.62% |
| 2025-07-24 | 28.90 | 28.55 | -0.44 | -1.52% | 28.35 | 29.18 | 49192 | 14074.04 | 7.10% |
| 2025-07-23 | 28.00 | 28.99 | 1.50 | 5.46% | 28.00 | 29.94 | 113256 | 32980.23 | 16.71% |
| 2025-07-22 | 27.54 | 27.49 | -0.05 | -0.18% | 27.01 | 27.58 | 30016 | 8174.32 | 4.43% |
| 2025-07-21 | 27.25 | 27.54 | 0.29 | 1.06% | 27.22 | 27.57 | 31049 | 8497.16 | 4.58% |
| 2025-07-18 | 27.79 | 27.25 | -0.50 | -1.80% | 27.06 | 27.86 | 42189 | 11517.40 | 6.23% |
| 2025-07-17 | 27.64 | 27.75 | 0.19 | 0.69% | 27.37 | 28.15 | 42666 | 11816.05 | 6.30% |
| 2025-07-16 | 28.21 | 27.56 | -0.59 | -2.10% | 27.43 | 28.23 | 46326 | 12805.51 | 6.84% |
| 2025-07-15 | 27.00 | 28.15 | 0.47 | 1.70% | 26.91 | 29.00 | 102999 | 29004.01 | 15.20% |
| 2025-07-14 | 26.38 | 27.68 | 1.37 | 5.21% | 26.15 | 28.39 | 88815 | 24410.79 | 13.11% |
| 2025-07-11 | 26.36 | 26.31 | -0.11 | -0.42% | 26.00 | 26.46 | 25752 | 6756.67 | 3.80% |
| 2025-07-10 | 26.28 | 26.42 | 0.02 | 0.08% | 26.11 | 26.90 | 32424 | 8569.20 | 4.78% |
| 2025-07-09 | 26.55 | 26.40 | -0.13 | -0.49% | 26.28 | 26.73 | 31866 | 8435.27 | 4.70% |
| 2025-07-08 | 26.00 | 26.53 | 0.58 | 2.24% | 25.70 | 26.76 | 54537 | 14394.09 | 8.05% |
| 2025-07-07 | 25.36 | 25.95 | 0.56 | 2.21% | 25.31 | 26.16 | 46479 | 12035.29 | 6.86% |
| 2025-07-04 | 25.74 | 25.39 | -0.35 | -1.36% | 25.31 | 25.84 | 30382 | 7752.20 | 4.48% |
| 2025-07-03 | 25.56 | 25.74 | 0.16 | 0.63% | 25.43 | 25.77 | 28316 | 7253.40 | 4.18% |
| 2025-07-02 | 25.72 | 25.58 | -0.14 | -0.54% | 25.51 | 25.86 | 36407 | 9348.18 | 5.37% |
大洋生物(003017)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。
