| 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 | 19.53 | 19.33 | -0.20 | -1.02% | 19.24 | 19.61 | 28162 | 5455.27 | 2.01% | 0.00 |
| 2025-10-28 | 19.36 | 19.53 | 0.09 | 0.46% | 19.23 | 19.67 | 29901 | 5841.86 | 2.14% | 0.00 |
| 2025-10-27 | 19.60 | 19.44 | 0.06 | 0.31% | 19.29 | 19.74 | 43908 | 8556.02 | 3.14% | 0.00 |
| 2025-10-24 | 19.35 | 19.38 | -0.01 | -0.05% | 19.30 | 19.55 | 33635 | 6525.51 | 2.40% | 4.00 |
| 2025-10-23 | 19.01 | 19.39 | 0.38 | 2.00% | 18.82 | 19.44 | 47025 | 9002.33 | 3.36% | 0.00 |
| 2025-10-22 | 18.99 | 19.01 | -0.06 | -0.31% | 18.85 | 19.18 | 23330 | 4447.13 | 1.67% | 8.00 |
| 2025-10-21 | 18.76 | 19.07 | 0.37 | 1.98% | 18.70 | 19.07 | 31827 | 6022.98 | 2.28% | 1.00 |
| 2025-10-20 | 18.55 | 18.70 | 0.38 | 2.07% | 18.40 | 18.75 | 26579 | 4947.35 | 1.90% | 0.00 |
| 2025-10-17 | 18.72 | 18.32 | -0.51 | -2.71% | 18.32 | 18.89 | 28946 | 5383.30 | 2.07% | 0.00 |
| 2025-10-16 | 19.22 | 18.83 | -0.58 | -2.99% | 18.79 | 19.25 | 45390 | 8612.54 | 3.25% | 0.00 |
| 2025-10-15 | 19.27 | 19.41 | 0.10 | 0.52% | 18.80 | 19.55 | 74808 | 14361.85 | 5.35% | 0.00 |
| 2025-10-14 | 18.93 | 19.31 | 0.45 | 2.39% | 18.81 | 19.84 | 85063 | 16513.98 | 6.08% | 0.00 |
| 2025-10-13 | 18.30 | 18.86 | 0.00 | 0.00% | 17.95 | 19.09 | 35064 | 6561.33 | 2.51% | 0.00 |
| 2025-10-10 | 18.90 | 18.86 | -0.04 | -0.21% | 18.76 | 19.09 | 27398 | 5179.65 | 1.96% | 0.00 |
| 2025-10-09 | 18.99 | 18.90 | -0.16 | -0.84% | 18.66 | 19.04 | 28657 | 5418.67 | 2.05% | 0.00 |
| 2025-09-30 | 19.11 | 19.06 | 0.18 | 0.95% | 18.87 | 19.22 | 24127 | 4590.13 | 1.72% | 0.00 |
| 2025-09-29 | 18.79 | 18.88 | 0.03 | 0.16% | 18.50 | 18.98 | 24139 | 4542.02 | 1.73% | 0.00 |
| 2025-09-26 | 18.83 | 18.85 | -0.13 | -0.68% | 18.72 | 19.09 | 23830 | 4504.71 | 1.70% | 0.00 |
| 2025-09-25 | 18.94 | 18.98 | 0.01 | 0.05% | 18.83 | 19.33 | 34506 | 6600.39 | 2.47% | 0.00 |
| 2025-09-24 | 18.43 | 18.97 | 0.41 | 2.21% | 18.30 | 18.97 | 28803 | 5412.09 | 2.06% | 0.00 |
| 2025-09-23 | 18.80 | 18.56 | -0.19 | -1.01% | 17.96 | 18.80 | 41016 | 7527.03 | 2.93% | 0.00 |
| 2025-09-22 | 18.96 | 18.75 | -0.10 | -0.53% | 18.60 | 18.97 | 23928 | 4490.51 | 1.71% | 0.00 |
| 2025-09-19 | 19.20 | 18.85 | -0.29 | -1.52% | 18.76 | 19.35 | 30320 | 5759.93 | 2.17% | 0.00 |
| 2025-09-18 | 19.39 | 19.14 | -0.25 | -1.29% | 18.99 | 19.47 | 45128 | 8689.23 | 3.23% | 0.00 |
| 2025-09-17 | 19.43 | 19.39 | -0.04 | -0.21% | 19.36 | 19.54 | 24545 | 4771.46 | 1.75% | 0.00 |
| 2025-09-16 | 19.20 | 19.43 | 0.21 | 1.09% | 19.13 | 19.44 | 22488 | 4346.47 | 1.61% | 0.00 |
| 2025-09-15 | 19.25 | 19.22 | -0.02 | -0.10% | 19.06 | 19.28 | 21664 | 4151.57 | 1.55% | 0.00 |
| 2025-09-12 | 19.43 | 19.24 | -0.19 | -0.98% | 19.19 | 19.46 | 27215 | 5257.58 | 1.95% | 0.00 |
| 2025-09-11 | 19.11 | 19.43 | 0.38 | 1.99% | 18.85 | 19.43 | 33844 | 6493.07 | 2.42% | 0.00 |
| 2025-09-10 | 19.11 | 19.05 | 0.00 | 0.00% | 19.00 | 19.22 | 22000 | 4204.38 | 1.57% | 0.00 |
| 2025-09-09 | 19.40 | 19.05 | -0.38 | -1.96% | 18.94 | 19.46 | 39241 | 7506.94 | 2.81% | 0.00 |
| 2025-09-08 | 19.35 | 19.43 | 0.16 | 0.83% | 19.18 | 19.45 | 28482 | 5509.03 | 2.04% | 0.00 |
| 2025-09-05 | 19.08 | 19.27 | 0.29 | 1.53% | 18.83 | 19.28 | 26989 | 5162.87 | 1.93% | 0.00 |
| 2025-09-04 | 19.06 | 18.98 | -0.07 | -0.37% | 18.70 | 19.35 | 36133 | 6909.83 | 2.58% | 0.00 |
| 2025-09-03 | 19.57 | 19.05 | -0.57 | -2.91% | 18.99 | 19.74 | 35951 | 6926.63 | 2.57% | 0.00 |
| 2025-09-02 | 20.38 | 19.62 | -0.74 | -3.63% | 19.37 | 20.39 | 57487 | 11293.91 | 4.11% | 0.00 |
| 2025-09-01 | 20.42 | 20.36 | -0.03 | -0.15% | 20.32 | 20.78 | 40810 | 8382.90 | 2.92% | 0.00 |
| 2025-08-29 | 20.69 | 20.39 | -0.21 | -1.02% | 20.31 | 20.75 | 37962 | 7777.87 | 2.72% | 0.00 |
| 2025-08-28 | 20.15 | 20.60 | 0.27 | 1.33% | 19.58 | 20.61 | 59368 | 11976.71 | 4.25% | 0.00 |
| 2025-08-27 | 21.14 | 20.33 | -0.63 | -3.01% | 20.27 | 21.18 | 61604 | 12830.48 | 4.41% | 0.00 |
| 2025-08-26 | 20.75 | 20.96 | 0.13 | 0.62% | 20.72 | 21.10 | 59272 | 12444.94 | 4.24% | 0.00 |
| 2025-08-25 | 21.13 | 20.83 | -0.13 | -0.62% | 20.62 | 21.13 | 64533 | 13478.99 | 4.62% | 0.00 |
| 2025-08-22 | 20.80 | 20.96 | 0.07 | 0.34% | 20.67 | 20.98 | 52033 | 10839.68 | 3.72% | 0.00 |
| 2025-08-21 | 20.80 | 20.89 | 0.14 | 0.67% | 20.72 | 21.03 | 62336 | 13025.91 | 4.46% | 0.00 |
| 2025-08-20 | 20.70 | 20.75 | -0.01 | -0.05% | 20.50 | 20.75 | 46184 | 9519.42 | 3.30% | 0.00 |
| 2025-08-19 | 20.69 | 20.76 | 0.07 | 0.34% | 20.56 | 20.88 | 46216 | 9583.42 | 3.31% | 0.00 |
| 2025-08-18 | 20.43 | 20.69 | 0.25 | 1.22% | 20.43 | 20.82 | 52362 | 10820.42 | 3.75% | 15.00 |
| 2025-08-15 | 20.10 | 20.44 | 0.32 | 1.59% | 20.02 | 20.44 | 38068 | 7738.68 | 2.72% | 0.00 |
| 2025-08-14 | 20.60 | 20.12 | -0.49 | -2.38% | 20.11 | 20.74 | 55143 | 11254.88 | 3.94% | 0.00 |
| 2025-08-13 | 21.07 | 20.61 | -0.17 | -0.82% | 20.51 | 21.09 | 47260 | 9753.93 | 3.38% | 0.00 |
| 2025-08-12 | 21.07 | 20.78 | -0.39 | -1.84% | 20.66 | 21.20 | 66436 | 13850.07 | 4.75% | 0.00 |
| 2025-08-11 | 20.90 | 21.17 | 0.29 | 1.39% | 20.74 | 21.25 | 63200 | 13314.79 | 4.52% | 0.00 |
| 2025-08-08 | 21.14 | 20.88 | -0.36 | -1.69% | 20.62 | 21.30 | 76598 | 15955.15 | 5.48% | 0.00 |
| 2025-08-07 | 21.90 | 21.24 | -1.03 | -4.63% | 21.15 | 22.20 | 133284 | 28539.27 | 9.54% | 0.00 |
| 2025-08-06 | 21.61 | 22.27 | 1.32 | 6.30% | 21.39 | 23.30 | 187761 | 41733.83 | 13.43% | 0.00 |
| 2025-08-05 | 20.70 | 20.95 | 0.25 | 1.21% | 20.70 | 21.49 | 98445 | 20707.47 | 7.04% | 0.00 |
| 2025-08-04 | 20.55 | 20.70 | 0.06 | 0.29% | 20.42 | 20.77 | 74179 | 15275.59 | 5.31% | 0.00 |
| 2025-08-01 | 19.70 | 20.64 | 0.99 | 5.04% | 19.60 | 20.68 | 98724 | 20110.13 | 7.06% | 0.00 |
| 2025-07-31 | 19.65 | 19.65 | -0.07 | -0.35% | 19.57 | 20.06 | 36940 | 7328.87 | 2.64% | 0.00 |
| 2025-07-30 | 19.90 | 19.72 | -0.18 | -0.90% | 19.50 | 19.90 | 28322 | 5585.29 | 2.03% | 0.00 |
| 2025-07-29 | 20.01 | 19.90 | -0.20 | -1.00% | 19.68 | 20.10 | 33788 | 6702.68 | 2.42% | 0.00 |
| 2025-07-28 | 19.90 | 20.10 | 0.28 | 1.41% | 19.68 | 20.12 | 43844 | 8750.15 | 3.14% | 0.00 |
| 2025-07-25 | 19.57 | 19.82 | 0.24 | 1.23% | 19.55 | 19.88 | 37919 | 7487.84 | 2.71% | 0.00 |
| 2025-07-24 | 19.49 | 19.58 | 0.04 | 0.20% | 19.46 | 19.69 | 29564 | 5791.49 | 2.12% | 0.00 |
| 2025-07-23 | 19.51 | 19.54 | -0.03 | -0.15% | 19.40 | 19.63 | 31837 | 6212.96 | 2.28% | 0.00 |
| 2025-07-22 | 19.73 | 19.57 | -0.20 | -1.01% | 19.47 | 19.77 | 32226 | 6311.68 | 2.31% | 0.00 |
| 2025-07-21 | 19.71 | 19.77 | 0.06 | 0.30% | 19.50 | 19.83 | 32765 | 6434.43 | 2.34% | 0.00 |
| 2025-07-18 | 19.62 | 19.71 | 0.16 | 0.82% | 19.56 | 20.05 | 46094 | 9095.88 | 3.30% | 0.00 |
| 2025-07-17 | 19.54 | 19.55 | 0.01 | 0.05% | 19.39 | 19.61 | 29787 | 5808.79 | 2.13% | 0.00 |
| 2025-07-16 | 19.55 | 19.54 | 0.04 | 0.21% | 19.46 | 19.69 | 29598 | 5792.77 | 2.12% | 0.00 |
| 2025-07-15 | 19.60 | 19.50 | -0.11 | -0.56% | 19.20 | 19.63 | 33438 | 6481.02 | 2.39% | 0.00 |
| 2025-07-14 | 19.49 | 19.61 | 0.04 | 0.20% | 19.33 | 19.76 | 31964 | 6235.18 | 2.29% | 0.00 |
| 2025-07-11 | 19.32 | 19.57 | 0.22 | 1.14% | 19.18 | 19.65 | 46669 | 9061.46 | 3.34% | 0.00 |
| 2025-07-10 | 19.37 | 19.35 | -0.07 | -0.36% | 19.17 | 19.68 | 33090 | 6414.85 | 2.37% | 0.00 |
| 2025-07-09 | 19.47 | 19.42 | -0.10 | -0.51% | 19.38 | 19.62 | 29540 | 5760.69 | 2.11% | 0.00 |
| 2025-07-08 | 19.38 | 19.52 | 0.12 | 0.62% | 19.31 | 19.60 | 28556 | 5569.85 | 2.04% | 0.00 |
| 2025-07-07 | 19.29 | 19.40 | 0.13 | 0.67% | 19.11 | 19.40 | 23979 | 4629.21 | 1.72% | 0.00 |
| 2025-07-04 | 19.45 | 19.27 | -0.25 | -1.28% | 19.11 | 19.56 | 33664 | 6503.95 | 2.41% | 0.00 |
| 2025-07-03 | 19.37 | 19.52 | 0.15 | 0.77% | 19.28 | 19.77 | 39583 | 7731.95 | 2.83% | 0.00 |
| 2025-07-02 | 19.47 | 19.37 | -0.13 | -0.67% | 19.21 | 19.50 | 27966 | 5401.67 | 2.00% | 0.00 |
鸥玛软件(301185)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。
