| 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 | 26.04 | 25.14 | -1.12 | -4.27% | 24.90 | 26.23 | 15547 | 3946.71 | 1.54% | 0.00 |
| 2025-10-28 | 26.00 | 26.26 | 0.20 | 0.77% | 25.95 | 26.65 | 11774 | 3102.72 | 1.17% | 0.00 |
| 2025-10-27 | 26.97 | 26.06 | -0.91 | -3.37% | 25.86 | 26.98 | 16456 | 4313.92 | 1.63% | 0.00 |
| 2025-10-24 | 28.41 | 26.97 | -0.95 | -3.40% | 26.97 | 28.86 | 27959 | 7797.58 | 2.77% | 0.00 |
| 2025-10-23 | 27.11 | 27.92 | 0.81 | 2.99% | 26.58 | 28.50 | 19029 | 5234.61 | 1.89% | 0.00 |
| 2025-10-22 | 26.73 | 27.11 | 0.25 | 0.93% | 26.66 | 27.23 | 7690 | 2076.67 | 0.76% | 0.00 |
| 2025-10-21 | 26.79 | 26.86 | 0.03 | 0.11% | 26.53 | 27.18 | 7841 | 2105.41 | 0.78% | 0.00 |
| 2025-10-20 | 26.48 | 26.83 | 0.46 | 1.74% | 26.39 | 27.16 | 6904 | 1845.31 | 0.69% | 0.00 |
| 2025-10-17 | 26.15 | 26.37 | 0.14 | 0.53% | 25.91 | 26.99 | 12774 | 3392.21 | 1.27% | 0.00 |
| 2025-10-16 | 26.99 | 26.23 | -0.29 | -1.09% | 26.08 | 26.99 | 7346 | 1935.85 | 0.73% | 0.00 |
| 2025-10-15 | 26.13 | 26.52 | 0.40 | 1.53% | 25.80 | 26.54 | 5882 | 1547.72 | 0.58% | 0.00 |
| 2025-10-14 | 26.77 | 26.12 | -0.66 | -2.46% | 25.98 | 27.12 | 7648 | 2020.92 | 0.76% | 0.00 |
| 2025-10-13 | 26.02 | 26.78 | -0.03 | -0.11% | 25.47 | 27.00 | 7722 | 2041.39 | 0.77% | 0.00 |
| 2025-10-10 | 26.89 | 26.81 | 0.05 | 0.19% | 26.80 | 27.52 | 9091 | 2473.41 | 0.90% | 0.00 |
| 2025-10-09 | 26.87 | 26.76 | -0.11 | -0.41% | 26.64 | 27.36 | 10093 | 2713.04 | 1.00% | 0.00 |
| 2025-09-30 | 26.90 | 26.87 | 0.10 | 0.37% | 26.10 | 26.92 | 11721 | 3112.48 | 1.16% | 0.00 |
| 2025-09-29 | 27.29 | 26.77 | -0.57 | -2.08% | 26.70 | 27.49 | 10032 | 2706.95 | 1.00% | 0.00 |
| 2025-09-26 | 27.42 | 27.34 | -0.08 | -0.29% | 27.24 | 27.99 | 7287 | 2011.05 | 0.72% | 0.00 |
| 2025-09-25 | 27.86 | 27.42 | -0.48 | -1.72% | 27.42 | 28.49 | 10207 | 2840.93 | 1.01% | 0.00 |
| 2025-09-24 | 27.52 | 27.90 | 0.38 | 1.38% | 27.08 | 28.08 | 10088 | 2800.04 | 1.00% | 0.00 |
| 2025-09-23 | 27.56 | 27.52 | -0.12 | -0.43% | 26.93 | 27.73 | 11164 | 3050.58 | 1.11% | 0.00 |
| 2025-09-22 | 26.78 | 27.64 | 0.17 | 0.62% | 26.78 | 28.99 | 12760 | 3564.57 | 1.27% | 0.00 |
| 2025-09-19 | 27.20 | 27.47 | 0.00 | 0.00% | 26.73 | 27.71 | 10757 | 2924.83 | 1.07% | 0.00 |
| 2025-09-18 | 27.73 | 27.47 | -0.51 | -1.82% | 27.32 | 28.17 | 19559 | 5427.62 | 1.94% | 0.00 |
| 2025-09-17 | 26.94 | 27.98 | 1.04 | 3.86% | 26.79 | 28.52 | 33351 | 9298.64 | 3.31% | 0.00 |
| 2025-09-16 | 26.04 | 26.94 | 0.91 | 3.50% | 25.85 | 27.12 | 19553 | 5191.02 | 1.94% | 0.00 |
| 2025-09-15 | 26.26 | 26.03 | -0.23 | -0.88% | 25.70 | 26.33 | 11482 | 2976.22 | 1.14% | 0.00 |
| 2025-09-12 | 26.63 | 26.26 | -0.42 | -1.57% | 25.80 | 26.66 | 15753 | 4124.82 | 1.56% | 0.00 |
| 2025-09-11 | 26.75 | 26.68 | 0.00 | 0.00% | 26.07 | 26.86 | 17648 | 4650.56 | 1.75% | 0.00 |
| 2025-09-10 | 27.21 | 26.68 | -0.54 | -1.98% | 26.59 | 27.22 | 10021 | 2686.42 | 0.99% | 0.00 |
| 2025-09-09 | 27.91 | 27.22 | -0.69 | -2.47% | 26.91 | 28.00 | 14321 | 3905.74 | 1.42% | 0.00 |
| 2025-09-08 | 27.49 | 27.91 | 0.66 | 2.42% | 27.11 | 28.33 | 15838 | 4406.99 | 1.57% | 0.00 |
| 2025-09-05 | 27.18 | 27.25 | 0.14 | 0.52% | 26.81 | 27.44 | 10702 | 2902.69 | 1.06% | 0.00 |
| 2025-09-04 | 27.13 | 27.11 | -0.01 | -0.04% | 26.72 | 27.59 | 13719 | 3720.33 | 1.36% | 0.00 |
| 2025-09-03 | 27.66 | 27.12 | -0.54 | -1.95% | 27.00 | 27.80 | 11065 | 3018.68 | 1.10% | 0.00 |
| 2025-09-02 | 28.10 | 27.66 | -0.58 | -2.05% | 26.97 | 28.20 | 16322 | 4479.13 | 1.62% | 0.00 |
| 2025-09-01 | 28.58 | 28.24 | -0.21 | -0.74% | 28.11 | 28.77 | 13827 | 3923.47 | 1.37% | 0.00 |
| 2025-08-29 | 28.96 | 28.45 | -0.47 | -1.63% | 28.10 | 29.04 | 17936 | 5096.44 | 1.78% | 0.00 |
| 2025-08-28 | 30.00 | 28.92 | -0.87 | -2.92% | 27.69 | 30.25 | 29645 | 8571.12 | 2.94% | 0.00 |
| 2025-08-27 | 32.00 | 29.79 | -2.31 | -7.20% | 29.71 | 32.10 | 40129 | 12289.71 | 3.98% | 0.00 |
| 2025-08-26 | 32.99 | 32.10 | -0.90 | -2.73% | 31.95 | 33.18 | 19512 | 6335.39 | 1.94% | 0.00 |
| 2025-08-25 | 30.87 | 33.00 | 2.20 | 7.14% | 30.80 | 33.45 | 45800 | 14960.88 | 4.54% | 0.00 |
| 2025-08-22 | 31.60 | 30.80 | -0.80 | -2.53% | 30.71 | 31.60 | 24267 | 7511.78 | 2.41% | 0.00 |
| 2025-08-21 | 31.98 | 31.60 | -0.28 | -0.88% | 31.36 | 33.31 | 17241 | 5504.80 | 1.71% | 0.00 |
| 2025-08-20 | 32.91 | 31.88 | -0.90 | -2.75% | 31.63 | 32.91 | 12420 | 3978.47 | 1.23% | 0.00 |
| 2025-08-19 | 33.29 | 32.78 | -0.40 | -1.21% | 32.11 | 33.29 | 19897 | 6493.42 | 1.97% | 0.00 |
| 2025-08-18 | 31.05 | 33.18 | 2.13 | 6.86% | 31.05 | 33.22 | 34229 | 11057.03 | 3.40% | 6.00 |
| 2025-08-15 | 30.25 | 31.05 | 0.54 | 1.77% | 30.25 | 31.28 | 12794 | 3958.57 | 1.27% | 0.00 |
| 2025-08-14 | 31.20 | 30.51 | -0.80 | -2.56% | 30.49 | 31.62 | 17121 | 5310.28 | 1.70% | 0.00 |
| 2025-08-13 | 32.01 | 31.31 | -0.91 | -2.82% | 31.02 | 32.29 | 27231 | 8572.68 | 2.70% | 0.00 |
| 2025-08-12 | 32.50 | 32.22 | -0.27 | -0.83% | 31.56 | 32.51 | 17292 | 5543.61 | 1.72% | 0.00 |
| 2025-08-11 | 33.00 | 32.49 | -1.11 | -3.30% | 32.32 | 33.66 | 33304 | 10968.31 | 3.30% | 0.00 |
| 2025-08-08 | 33.32 | 33.60 | 0.06 | 0.18% | 31.26 | 35.41 | 53506 | 18020.09 | 5.31% | 0.00 |
| 2025-08-07 | 32.00 | 33.54 | 1.51 | 4.71% | 32.00 | 34.38 | 34824 | 11700.29 | 3.46% | 0.00 |
| 2025-08-06 | 31.57 | 32.03 | 0.47 | 1.49% | 31.00 | 32.88 | 12582 | 4012.26 | 1.25% | 0.00 |
| 2025-08-05 | 31.90 | 31.56 | -0.34 | -1.07% | 31.34 | 32.33 | 6838 | 2169.59 | 0.68% | 0.00 |
| 2025-08-04 | 31.83 | 31.90 | 0.13 | 0.41% | 31.33 | 32.10 | 4873 | 1545.60 | 0.48% | 0.00 |
| 2025-08-01 | 31.78 | 31.77 | -0.01 | -0.03% | 31.44 | 32.20 | 5620 | 1785.48 | 0.56% | 0.00 |
| 2025-07-31 | 32.54 | 31.78 | -0.84 | -2.58% | 31.58 | 32.76 | 7650 | 2457.85 | 0.76% | 0.00 |
| 2025-07-30 | 32.58 | 32.62 | 0.11 | 0.34% | 32.25 | 33.22 | 9130 | 2987.32 | 0.91% | 0.00 |
| 2025-07-29 | 32.98 | 32.51 | -0.47 | -1.43% | 32.25 | 33.20 | 7585 | 2466.80 | 0.75% | 0.00 |
| 2025-07-28 | 32.82 | 32.98 | 0.02 | 0.06% | 32.45 | 33.30 | 9116 | 2994.27 | 0.90% | 0.00 |
| 2025-07-25 | 32.13 | 32.96 | 0.70 | 2.17% | 32.02 | 33.55 | 13240 | 4358.05 | 1.31% | 0.00 |
| 2025-07-24 | 32.73 | 32.26 | -0.47 | -1.44% | 31.66 | 33.25 | 16611 | 5346.81 | 1.65% | 38.00 |
| 2025-07-23 | 31.45 | 32.73 | 1.45 | 4.64% | 30.80 | 33.21 | 23570 | 7585.46 | 2.34% | 0.00 |
| 2025-07-22 | 31.02 | 31.28 | 0.27 | 0.87% | 30.30 | 31.39 | 16686 | 5123.19 | 1.66% | 0.00 |
| 2025-07-21 | 30.50 | 31.01 | 0.61 | 2.01% | 30.30 | 32.14 | 24614 | 7703.39 | 2.44% | 0.00 |
| 2025-07-18 | 30.90 | 30.40 | -0.50 | -1.62% | 30.29 | 31.08 | 8992 | 2753.58 | 0.89% | 0.00 |
| 2025-07-17 | 31.00 | 30.90 | -0.11 | -0.35% | 30.59 | 31.17 | 6000 | 1849.80 | 0.60% | 0.00 |
| 2025-07-16 | 31.40 | 31.01 | -0.39 | -1.24% | 30.92 | 31.55 | 6593 | 2055.13 | 0.65% | 0.00 |
| 2025-07-15 | 31.90 | 31.40 | -0.50 | -1.57% | 31.03 | 31.90 | 7014 | 2205.88 | 0.70% | 0.00 |
| 2025-07-14 | 32.10 | 31.90 | -0.22 | -0.68% | 31.78 | 32.39 | 5069 | 1623.74 | 0.50% | 0.00 |
| 2025-07-11 | 31.95 | 32.12 | 0.32 | 1.01% | 31.50 | 32.15 | 4963 | 1582.77 | 0.49% | 0.00 |
| 2025-07-10 | 31.60 | 31.80 | 0.20 | 0.63% | 31.30 | 32.05 | 4862 | 1542.55 | 0.48% | 0.00 |
| 2025-07-09 | 32.33 | 31.60 | -0.59 | -1.83% | 31.53 | 32.43 | 7457 | 2380.53 | 0.74% | 0.00 |
| 2025-07-08 | 32.40 | 32.19 | -0.20 | -0.62% | 31.80 | 32.75 | 5855 | 1879.82 | 0.58% | 0.00 |
| 2025-07-07 | 32.18 | 32.39 | 0.45 | 1.41% | 31.75 | 32.94 | 8558 | 2773.16 | 0.85% | 0.00 |
| 2025-07-04 | 32.40 | 31.94 | -0.46 | -1.42% | 31.40 | 32.43 | 6953 | 2222.60 | 0.69% | 0.00 |
| 2025-07-03 | 32.84 | 32.40 | -0.60 | -1.82% | 32.35 | 33.14 | 8622 | 2811.53 | 0.86% | 0.00 |
| 2025-07-02 | 34.15 | 33.00 | -0.50 | -1.49% | 32.77 | 34.38 | 12449 | 4159.74 | 1.24% | 0.00 |
大地海洋(301068)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。
