| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 25.28 | 25.60 | 0.32 | 1.27% | 25.14 | 25.75 | 5774 | 1471.19 | 0.57% | 4.00 |
| 2025-12-18 | 25.01 | 25.28 | -0.02 | -0.08% | 25.00 | 25.72 | 6245 | 1589.40 | 0.62% | 0.00 |
| 2025-12-17 | 25.50 | 25.30 | -0.20 | -0.78% | 25.07 | 25.73 | 10556 | 2676.10 | 1.05% | 3.00 |
| 2025-12-16 | 27.28 | 25.50 | -1.12 | -4.21% | 25.38 | 27.28 | 11838 | 3053.71 | 1.17% | 0.00 |
| 2025-12-15 | 26.77 | 26.62 | -0.20 | -0.75% | 26.47 | 26.99 | 7927 | 2115.36 | 0.79% | 0.00 |
| 2025-12-12 | 27.31 | 26.82 | -0.49 | -1.79% | 26.80 | 27.89 | 11520 | 3142.09 | 1.14% | 0.00 |
| 2025-12-11 | 28.23 | 27.31 | -0.74 | -2.64% | 27.21 | 28.23 | 10230 | 2833.96 | 1.02% | 0.00 |
| 2025-12-10 | 28.34 | 28.05 | -0.23 | -0.81% | 27.52 | 28.35 | 8961 | 2507.13 | 0.89% | 0.00 |
| 2025-12-09 | 29.04 | 28.28 | -0.79 | -2.72% | 28.11 | 29.05 | 11857 | 3372.91 | 1.18% | 0.00 |
| 2025-12-08 | 28.91 | 29.07 | 0.18 | 0.62% | 28.48 | 29.30 | 13129 | 3792.55 | 1.30% | 0.00 |
| 2025-12-05 | 29.47 | 28.89 | -0.51 | -1.73% | 28.69 | 29.65 | 9301 | 2690.98 | 0.92% | 15.00 |
| 2025-12-04 | 29.47 | 29.40 | -0.20 | -0.68% | 29.11 | 29.80 | 12804 | 3761.63 | 1.27% | 0.00 |
| 2025-12-03 | 29.95 | 29.60 | -0.56 | -1.86% | 29.40 | 30.18 | 13295 | 3953.55 | 1.32% | 0.00 |
| 2025-12-02 | 30.66 | 30.16 | -0.50 | -1.63% | 29.95 | 31.51 | 27279 | 8404.46 | 2.71% | 0.00 |
| 2025-12-01 | 29.88 | 30.66 | 1.27 | 4.32% | 29.70 | 31.88 | 36939 | 11353.39 | 3.67% | 0.00 |
| 2025-11-28 | 28.89 | 29.39 | 0.22 | 0.75% | 28.54 | 29.74 | 16723 | 4895.94 | 1.66% | 0.00 |
| 2025-11-27 | 28.45 | 29.17 | 0.95 | 3.37% | 28.03 | 29.88 | 27973 | 8104.59 | 2.78% | 0.00 |
| 2025-11-26 | 29.06 | 28.22 | -0.89 | -3.06% | 27.92 | 32.00 | 35465 | 10472.64 | 3.52% | 0.00 |
| 2025-11-25 | 27.74 | 29.11 | 1.46 | 5.28% | 27.74 | 29.49 | 18336 | 5271.78 | 1.82% | 0.00 |
| 2025-11-24 | 26.80 | 27.65 | 0.85 | 3.17% | 26.80 | 28.10 | 10947 | 3024.79 | 1.09% | 0.00 |
| 2025-11-21 | 27.96 | 26.80 | -1.40 | -4.96% | 26.30 | 28.30 | 13605 | 3661.83 | 1.35% | 0.00 |
| 2025-11-20 | 28.55 | 28.20 | -0.39 | -1.36% | 27.89 | 28.78 | 8289 | 2339.91 | 0.82% | 0.00 |
| 2025-11-19 | 28.10 | 28.59 | 0.50 | 1.78% | 27.80 | 28.87 | 15830 | 4500.03 | 1.57% | 0.00 |
| 2025-11-18 | 27.50 | 28.09 | 0.67 | 2.44% | 27.34 | 28.66 | 12865 | 3611.25 | 1.28% | 0.00 |
| 2025-11-17 | 27.60 | 27.42 | -0.12 | -0.44% | 27.27 | 27.80 | 3881 | 1064.92 | 0.39% | 0.00 |
| 2025-11-14 | 27.68 | 27.54 | -0.40 | -1.43% | 27.54 | 28.01 | 4771 | 1327.01 | 0.47% | 0.00 |
| 2025-11-13 | 28.80 | 27.94 | -0.18 | -0.64% | 27.72 | 28.80 | 7489 | 2097.78 | 0.74% | 0.00 |
| 2025-11-12 | 27.66 | 28.12 | 0.29 | 1.04% | 27.66 | 28.38 | 6052 | 1694.64 | 0.60% | 0.00 |
| 2025-11-11 | 28.30 | 27.83 | -0.29 | -1.03% | 27.69 | 28.37 | 6753 | 1889.73 | 0.67% | 0.00 |
| 2025-11-10 | 27.17 | 28.12 | 1.02 | 3.76% | 26.96 | 28.43 | 15531 | 4326.40 | 1.54% | 0.00 |
| 2025-11-07 | 27.06 | 27.10 | 0.04 | 0.15% | 26.86 | 27.60 | 7684 | 2090.46 | 0.76% | 0.00 |
| 2025-11-06 | 27.88 | 27.06 | -0.25 | -0.92% | 26.90 | 27.88 | 9412 | 2557.49 | 0.93% | 1.00 |
| 2025-11-05 | 27.40 | 27.31 | -0.37 | -1.34% | 27.11 | 27.58 | 7960 | 2172.31 | 0.79% | 0.00 |
| 2025-11-04 | 27.50 | 27.68 | 0.18 | 0.65% | 26.82 | 27.76 | 11939 | 3259.46 | 1.18% | 0.00 |
| 2025-11-03 | 26.42 | 27.50 | 1.16 | 4.40% | 26.07 | 27.74 | 18415 | 4982.67 | 1.83% | 0.00 |
| 2025-10-31 | 26.10 | 26.34 | 0.12 | 0.46% | 26.10 | 27.10 | 18299 | 4879.09 | 1.82% | 0.00 |
| 2025-10-30 | 25.34 | 26.22 | 1.08 | 4.30% | 25.10 | 26.88 | 21952 | 5712.26 | 2.18% | 0.00 |
| 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 |
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。
