| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 25.91 | 26.65 | 0.56 | 2.15% | 25.91 | 26.78 | 9282 | 2453.27 | 0.92% | 0.00 |
| 2026-02-04 | 26.41 | 26.09 | -0.19 | -0.72% | 25.86 | 26.58 | 6820 | 1785.08 | 0.68% | 0.00 |
| 2026-02-03 | 26.50 | 26.28 | 0.28 | 1.08% | 25.95 | 26.56 | 8026 | 2103.98 | 0.80% | 0.00 |
| 2026-02-02 | 26.02 | 26.00 | 0.08 | 0.31% | 25.93 | 26.88 | 16245 | 4280.84 | 1.61% | 0.00 |
| 2026-01-30 | 25.72 | 25.92 | 0.02 | 0.08% | 25.59 | 26.20 | 9750 | 2530.93 | 0.97% | 0.00 |
| 2026-01-29 | 26.20 | 25.90 | -0.18 | -0.69% | 25.68 | 26.40 | 8704 | 2266.26 | 0.86% | 0.00 |
| 2026-01-28 | 26.66 | 26.08 | -0.59 | -2.21% | 25.90 | 26.72 | 10329 | 2704.72 | 1.02% | 0.00 |
| 2026-01-27 | 27.36 | 26.67 | -0.61 | -2.24% | 26.30 | 27.36 | 9504 | 2526.80 | 0.94% | 0.00 |
| 2026-01-26 | 28.00 | 27.28 | -0.44 | -1.59% | 26.93 | 28.10 | 11583 | 3167.54 | 1.15% | 0.00 |
| 2026-01-23 | 28.33 | 27.72 | -0.59 | -2.08% | 27.38 | 28.43 | 15693 | 4354.90 | 1.56% | 0.00 |
| 2026-01-22 | 28.34 | 28.31 | 0.05 | 0.18% | 27.92 | 28.49 | 6482 | 1833.31 | 0.64% | 0.00 |
| 2026-01-21 | 28.22 | 28.26 | -0.06 | -0.21% | 28.00 | 28.50 | 8532 | 2408.44 | 0.85% | 0.00 |
| 2026-01-20 | 28.20 | 28.32 | 0.12 | 0.43% | 28.02 | 28.82 | 7892 | 2242.53 | 0.78% | 0.00 |
| 2026-01-19 | 27.73 | 28.20 | 0.58 | 2.10% | 27.51 | 28.24 | 9700 | 2711.38 | 0.96% | 0.00 |
| 2026-01-16 | 28.00 | 27.62 | -0.30 | -1.07% | 27.55 | 28.24 | 7512 | 2084.54 | 0.75% | 0.00 |
| 2026-01-15 | 28.10 | 27.92 | -0.13 | -0.46% | 27.65 | 28.15 | 5415 | 1510.93 | 0.54% | 0.00 |
| 2026-01-14 | 28.55 | 28.05 | -0.28 | -0.99% | 27.74 | 28.77 | 11377 | 3215.97 | 1.13% | 0.00 |
| 2026-01-13 | 28.82 | 28.33 | 0.01 | 0.04% | 28.20 | 29.28 | 17869 | 5132.46 | 1.77% | 0.00 |
| 2026-01-12 | 27.12 | 28.32 | 1.33 | 4.93% | 27.08 | 28.35 | 24484 | 6765.63 | 2.43% | 0.00 |
| 2026-01-09 | 26.96 | 26.99 | 0.05 | 0.19% | 26.71 | 27.13 | 7498 | 2016.20 | 0.74% | 0.00 |
| 2026-01-08 | 28.17 | 26.94 | -0.55 | -2.00% | 26.74 | 28.17 | 10669 | 2898.16 | 1.06% | 0.00 |
| 2026-01-07 | 27.31 | 27.49 | 0.19 | 0.70% | 26.85 | 27.73 | 10797 | 2942.92 | 1.07% | 0.00 |
| 2026-01-06 | 27.30 | 27.30 | 0.28 | 1.04% | 26.98 | 27.47 | 8582 | 2345.13 | 0.85% | 0.00 |
| 2026-01-05 | 26.69 | 27.02 | 0.70 | 2.66% | 26.40 | 27.30 | 11407 | 3070.95 | 1.13% | 0.00 |
| 2025-12-31 | 26.16 | 26.32 | 0.17 | 0.65% | 25.89 | 26.85 | 8930 | 2365.61 | 0.89% | 0.00 |
| 2025-12-30 | 25.60 | 26.15 | 0.27 | 1.04% | 25.60 | 26.48 | 10134 | 2643.75 | 1.01% | 0.00 |
| 2025-12-29 | 25.45 | 25.88 | 0.55 | 2.17% | 25.17 | 26.42 | 11768 | 3044.50 | 1.17% | 0.00 |
| 2025-12-26 | 25.75 | 25.33 | -0.32 | -1.25% | 25.18 | 25.79 | 6518 | 1653.67 | 0.65% | 0.00 |
| 2025-12-25 | 25.59 | 25.65 | 0.08 | 0.31% | 25.37 | 25.84 | 5233 | 1336.24 | 0.52% | 0.00 |
| 2025-12-24 | 26.08 | 25.57 | -0.41 | -1.58% | 25.50 | 26.28 | 9417 | 2429.63 | 0.93% | 0.00 |
| 2025-12-23 | 26.85 | 25.98 | -0.78 | -2.91% | 25.76 | 26.88 | 11830 | 3081.45 | 1.17% | 0.00 |
| 2025-12-22 | 25.80 | 26.76 | 1.16 | 4.53% | 25.65 | 27.30 | 21064 | 5635.74 | 2.09% | 0.00 |
| 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 |
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。
