| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 32.00 | 31.80 | 0.25 | 0.79% | 31.40 | 32.00 | 19634 | 6220.77 | 2.83% |
| 2026-02-02 | 32.49 | 31.55 | -0.92 | -2.83% | 31.51 | 32.80 | 26449 | 8500.30 | 3.82% |
| 2026-01-30 | 31.50 | 32.47 | 0.93 | 2.95% | 31.35 | 32.47 | 29856 | 9560.62 | 4.31% |
| 2026-01-29 | 31.97 | 31.54 | -0.54 | -1.68% | 31.40 | 32.49 | 25208 | 8052.92 | 3.64% |
| 2026-01-28 | 32.50 | 32.08 | -0.46 | -1.41% | 32.01 | 32.50 | 19175 | 6175.17 | 2.77% |
| 2026-01-27 | 32.37 | 32.54 | -0.16 | -0.49% | 31.79 | 32.90 | 26854 | 8669.44 | 3.88% |
| 2026-01-26 | 32.48 | 32.70 | 0.20 | 0.62% | 32.21 | 32.75 | 35032 | 11393.60 | 5.06% |
| 2026-01-23 | 32.43 | 32.50 | 0.07 | 0.22% | 32.20 | 32.66 | 27052 | 8771.60 | 3.90% |
| 2026-01-22 | 32.55 | 32.43 | -0.13 | -0.40% | 32.10 | 32.56 | 27145 | 8754.37 | 3.92% |
| 2026-01-21 | 32.20 | 32.56 | 0.14 | 0.43% | 32.02 | 32.69 | 30841 | 9992.09 | 4.45% |
| 2026-01-20 | 32.58 | 32.42 | -0.06 | -0.18% | 31.92 | 32.64 | 35912 | 11583.71 | 5.18% |
| 2026-01-19 | 31.90 | 32.48 | 0.34 | 1.06% | 31.89 | 32.60 | 35567 | 11488.16 | 5.13% |
| 2026-01-16 | 31.60 | 32.14 | 0.75 | 2.39% | 31.10 | 32.16 | 38348 | 12143.83 | 5.53% |
| 2026-01-15 | 31.00 | 31.39 | 0.14 | 0.45% | 30.89 | 31.85 | 29122 | 9138.29 | 4.20% |
| 2026-01-14 | 31.45 | 31.25 | -0.24 | -0.76% | 30.73 | 31.63 | 37736 | 11802.39 | 5.45% |
| 2026-01-13 | 31.40 | 31.49 | 0.18 | 0.57% | 31.20 | 31.98 | 47950 | 15167.04 | 6.92% |
| 2026-01-12 | 31.30 | 31.31 | 0.02 | 0.06% | 31.08 | 31.39 | 34481 | 10766.32 | 4.98% |
| 2026-01-09 | 31.10 | 31.29 | 0.19 | 0.61% | 30.88 | 31.30 | 36168 | 11262.00 | 5.22% |
| 2026-01-08 | 31.19 | 31.10 | 0.03 | 0.10% | 30.91 | 31.29 | 38421 | 11941.67 | 5.55% |
| 2026-01-07 | 31.30 | 31.07 | -0.33 | -1.05% | 31.00 | 31.64 | 61089 | 19069.39 | 8.82% |
| 2026-01-06 | 32.85 | 31.40 | -1.45 | -4.41% | 31.20 | 32.87 | 115030 | 36324.36 | 16.60% |
| 2026-01-05 | 31.21 | 32.85 | 2.99 | 10.01% | 30.05 | 32.85 | 89580 | 28824.71 | 12.93% |
| 2025-12-31 | 30.17 | 29.86 | -0.33 | -1.09% | 29.68 | 30.24 | 14868 | 4442.91 | 2.15% |
| 2025-12-30 | 29.70 | 30.19 | 0.40 | 1.34% | 29.49 | 30.47 | 18818 | 5638.31 | 2.72% |
| 2025-12-29 | 29.58 | 29.79 | 0.23 | 0.78% | 29.35 | 30.15 | 22161 | 6614.52 | 3.20% |
| 2025-12-26 | 30.43 | 29.56 | -1.01 | -3.30% | 29.52 | 30.63 | 22990 | 6890.11 | 3.32% |
| 2025-12-25 | 29.75 | 30.57 | 0.92 | 3.10% | 29.53 | 30.68 | 18199 | 5478.25 | 2.63% |
| 2025-12-24 | 29.56 | 29.65 | -0.03 | -0.10% | 29.51 | 29.93 | 16292 | 4839.20 | 2.35% |
| 2025-12-23 | 29.58 | 29.68 | 0.10 | 0.34% | 29.30 | 29.80 | 15209 | 4500.28 | 2.20% |
| 2025-12-22 | 29.80 | 29.58 | 0.00 | 0.00% | 29.46 | 29.89 | 16117 | 4769.25 | 2.33% |
| 2025-12-19 | 29.20 | 29.58 | 0.34 | 1.16% | 29.00 | 29.69 | 16183 | 4747.50 | 2.34% |
| 2025-12-18 | 28.67 | 29.24 | 0.31 | 1.07% | 28.38 | 29.51 | 19440 | 5650.70 | 2.81% |
| 2025-12-17 | 28.76 | 28.93 | 0.17 | 0.59% | 28.30 | 29.14 | 21074 | 6047.37 | 3.04% |
| 2025-12-16 | 29.76 | 28.76 | -1.00 | -3.36% | 28.67 | 29.91 | 24351 | 7051.27 | 3.51% |
| 2025-12-15 | 30.24 | 29.76 | -0.28 | -0.93% | 29.69 | 30.35 | 28634 | 8561.19 | 4.13% |
| 2025-12-12 | 29.99 | 30.04 | 0.04 | 0.13% | 29.73 | 31.40 | 35874 | 10991.18 | 5.18% |
| 2025-12-11 | 30.52 | 30.00 | -0.31 | -1.02% | 29.92 | 30.75 | 11649 | 3515.88 | 1.68% |
| 2025-12-10 | 30.73 | 30.31 | -0.15 | -0.49% | 30.01 | 30.77 | 12795 | 3875.50 | 1.85% |
| 2025-12-09 | 30.69 | 30.46 | -0.24 | -0.78% | 30.43 | 31.45 | 16400 | 5065.85 | 2.37% |
| 2025-12-08 | 30.44 | 30.70 | 0.23 | 0.75% | 30.28 | 30.75 | 16952 | 5179.51 | 2.45% |
| 2025-12-05 | 29.66 | 30.47 | 0.81 | 2.73% | 29.56 | 30.49 | 18941 | 5703.62 | 2.73% |
| 2025-12-04 | 29.58 | 29.66 | -0.09 | -0.30% | 29.20 | 30.09 | 17094 | 5075.96 | 2.47% |
| 2025-12-03 | 30.00 | 29.75 | -0.16 | -0.53% | 29.56 | 30.05 | 14470 | 4302.34 | 2.09% |
| 2025-12-02 | 30.18 | 29.91 | -0.24 | -0.80% | 29.77 | 30.18 | 11730 | 3509.65 | 1.69% |
| 2025-12-01 | 30.28 | 30.15 | -0.01 | -0.03% | 30.09 | 30.50 | 14489 | 4389.42 | 2.09% |
| 2025-11-28 | 30.13 | 30.16 | -0.01 | -0.03% | 29.85 | 30.30 | 13998 | 4203.71 | 2.02% |
| 2025-11-27 | 29.80 | 30.17 | 0.54 | 1.82% | 29.50 | 30.20 | 14677 | 4401.16 | 2.12% |
| 2025-11-26 | 29.91 | 29.63 | -0.26 | -0.87% | 29.50 | 30.28 | 17254 | 5159.11 | 2.49% |
| 2025-11-25 | 29.90 | 29.89 | 0.20 | 0.67% | 29.61 | 30.30 | 18829 | 5641.35 | 2.72% |
| 2025-11-24 | 29.68 | 29.69 | 0.54 | 1.85% | 29.06 | 30.00 | 22533 | 6669.46 | 3.25% |
| 2025-11-21 | 31.27 | 29.15 | -2.39 | -7.58% | 29.10 | 31.43 | 30195 | 9036.51 | 4.36% |
| 2025-11-20 | 31.74 | 31.54 | -0.20 | -0.63% | 31.40 | 32.38 | 17450 | 5551.98 | 2.52% |
| 2025-11-19 | 32.30 | 31.74 | -0.27 | -0.84% | 31.61 | 32.82 | 20873 | 6667.19 | 3.01% |
| 2025-11-18 | 32.93 | 32.01 | -0.96 | -2.91% | 31.84 | 33.09 | 20921 | 6743.93 | 3.02% |
| 2025-11-17 | 33.36 | 32.97 | -0.37 | -1.11% | 32.96 | 33.95 | 20386 | 6796.82 | 2.94% |
| 2025-11-14 | 33.69 | 33.34 | -0.26 | -0.77% | 33.31 | 34.27 | 18649 | 6280.51 | 2.69% |
| 2025-11-13 | 32.57 | 33.60 | 0.99 | 3.04% | 32.50 | 33.98 | 26880 | 8984.06 | 3.88% |
| 2025-11-12 | 32.38 | 32.61 | 0.12 | 0.37% | 32.05 | 32.72 | 19370 | 6287.87 | 2.80% |
| 2025-11-11 | 32.50 | 32.49 | 0.22 | 0.68% | 32.30 | 33.09 | 22070 | 7230.69 | 3.19% |
| 2025-11-10 | 32.70 | 32.27 | -0.25 | -0.77% | 32.05 | 33.42 | 23565 | 7714.87 | 3.40% |
| 2025-11-07 | 32.51 | 32.52 | 0.04 | 0.12% | 32.00 | 32.87 | 17821 | 5783.77 | 2.57% |
| 2025-11-06 | 32.29 | 32.48 | 0.56 | 1.75% | 32.01 | 32.66 | 17656 | 5718.43 | 2.55% |
| 2025-11-05 | 31.47 | 31.92 | 0.32 | 1.01% | 31.28 | 32.04 | 13749 | 4374.04 | 1.98% |
| 2025-11-04 | 32.98 | 31.60 | -1.32 | -4.01% | 31.43 | 33.14 | 33913 | 10876.52 | 4.89% |
| 2025-11-03 | 33.10 | 32.92 | -0.03 | -0.09% | 32.80 | 33.50 | 22503 | 7439.17 | 3.25% |
| 2025-10-31 | 32.95 | 32.95 | 0.15 | 0.46% | 32.85 | 33.30 | 14254 | 4718.51 | 2.06% |
| 2025-10-30 | 33.48 | 32.80 | -0.71 | -2.12% | 32.80 | 33.50 | 20569 | 6813.58 | 2.97% |
| 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% |
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。
