| 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 | 6.22 | 6.27 | 0.10 | 1.62% | 6.19 | 6.30 | 138536 | 8662.06 | 1.54% |
| 2026-02-02 | 6.23 | 6.17 | -0.12 | -1.91% | 6.16 | 6.33 | 207638 | 12983.35 | 2.31% |
| 2026-01-30 | 6.16 | 6.29 | 0.12 | 1.94% | 6.14 | 6.32 | 240948 | 15027.88 | 2.68% |
| 2026-01-29 | 6.35 | 6.17 | -0.18 | -2.83% | 6.14 | 6.38 | 290681 | 18184.08 | 3.24% |
| 2026-01-28 | 6.41 | 6.35 | -0.06 | -0.94% | 6.30 | 6.42 | 174419 | 11090.52 | 1.94% |
| 2026-01-27 | 6.50 | 6.41 | -0.13 | -1.99% | 6.29 | 6.55 | 300815 | 19156.30 | 3.35% |
| 2026-01-26 | 6.60 | 6.54 | -0.06 | -0.91% | 6.48 | 6.60 | 270927 | 17688.60 | 3.02% |
| 2026-01-23 | 6.55 | 6.60 | 0.07 | 1.07% | 6.47 | 6.60 | 283466 | 18532.22 | 3.16% |
| 2026-01-22 | 6.43 | 6.53 | 0.14 | 2.19% | 6.40 | 6.57 | 287024 | 18678.59 | 3.20% |
| 2026-01-21 | 6.36 | 6.39 | -0.02 | -0.31% | 6.32 | 6.41 | 198003 | 12627.00 | 2.21% |
| 2026-01-20 | 6.48 | 6.41 | -0.06 | -0.93% | 6.37 | 6.49 | 215791 | 13842.08 | 2.40% |
| 2026-01-19 | 6.39 | 6.47 | 0.08 | 1.25% | 6.36 | 6.49 | 221745 | 14316.46 | 2.47% |
| 2026-01-16 | 6.50 | 6.39 | -0.11 | -1.69% | 6.38 | 6.56 | 246006 | 15825.69 | 2.74% |
| 2026-01-15 | 6.41 | 6.50 | 0.03 | 0.46% | 6.31 | 6.53 | 329730 | 21191.77 | 3.67% |
| 2026-01-14 | 6.57 | 6.47 | -0.11 | -1.67% | 6.39 | 6.72 | 558013 | 36535.59 | 6.22% |
| 2026-01-13 | 6.81 | 6.58 | -0.23 | -3.38% | 6.56 | 6.84 | 584389 | 38776.79 | 6.51% |
| 2026-01-12 | 6.79 | 6.81 | 0.05 | 0.74% | 6.65 | 6.95 | 849935 | 57827.89 | 9.47% |
| 2026-01-09 | 6.35 | 6.76 | 0.42 | 6.62% | 6.29 | 6.78 | 862880 | 56850.20 | 9.61% |
| 2026-01-08 | 6.24 | 6.34 | 0.13 | 2.09% | 6.19 | 6.48 | 478912 | 30490.52 | 5.34% |
| 2026-01-07 | 6.09 | 6.21 | 0.11 | 1.80% | 6.06 | 6.33 | 419645 | 26102.92 | 4.68% |
| 2026-01-06 | 6.07 | 6.10 | 0.00 | 0.00% | 6.03 | 6.14 | 240349 | 14616.34 | 2.68% |
| 2026-01-05 | 6.12 | 6.10 | 0.00 | 0.00% | 6.05 | 6.16 | 245691 | 14960.43 | 2.74% |
| 2025-12-31 | 6.12 | 6.10 | 0.00 | 0.00% | 6.01 | 6.15 | 228094 | 13859.59 | 2.54% |
| 2025-12-30 | 5.96 | 6.10 | 0.10 | 1.67% | 5.92 | 6.17 | 306279 | 18616.57 | 3.41% |
| 2025-12-29 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.07 | 219268 | 13182.77 | 2.44% |
| 2025-12-26 | 6.09 | 6.05 | -0.05 | -0.82% | 5.97 | 6.12 | 358594 | 21710.57 | 4.00% |
| 2025-12-25 | 5.96 | 6.10 | 0.11 | 1.84% | 5.95 | 6.14 | 378692 | 23032.18 | 4.22% |
| 2025-12-24 | 5.91 | 5.99 | 0.06 | 1.01% | 5.83 | 6.02 | 327752 | 19541.20 | 3.65% |
| 2025-12-23 | 5.87 | 5.93 | 0.04 | 0.68% | 5.80 | 6.00 | 349109 | 20639.29 | 3.89% |
| 2025-12-22 | 5.92 | 5.89 | -0.03 | -0.51% | 5.85 | 5.98 | 382800 | 22579.35 | 4.26% |
| 2025-12-19 | 5.58 | 5.92 | 0.39 | 7.05% | 5.57 | 6.04 | 689248 | 40517.05 | 7.68% |
| 2025-12-18 | 5.62 | 5.53 | -0.11 | -1.95% | 5.50 | 5.64 | 179295 | 9986.48 | 2.00% |
| 2025-12-17 | 5.58 | 5.64 | 0.05 | 0.89% | 5.51 | 5.71 | 218174 | 12211.01 | 2.43% |
| 2025-12-16 | 5.79 | 5.59 | -0.24 | -4.12% | 5.56 | 5.80 | 293944 | 16570.49 | 3.27% |
| 2025-12-15 | 5.98 | 5.83 | -0.05 | -0.85% | 5.76 | 5.98 | 359889 | 21115.67 | 4.01% |
| 2025-12-12 | 5.69 | 5.88 | 0.17 | 2.98% | 5.64 | 5.90 | 418675 | 24361.34 | 4.66% |
| 2025-12-11 | 5.67 | 5.71 | 0.05 | 0.88% | 5.65 | 5.77 | 313197 | 17900.63 | 3.49% |
| 2025-12-10 | 5.64 | 5.66 | 0.01 | 0.18% | 5.61 | 5.71 | 149938 | 8468.11 | 1.67% |
| 2025-12-09 | 5.75 | 5.65 | -0.14 | -2.42% | 5.65 | 5.79 | 219574 | 12496.06 | 2.45% |
| 2025-12-08 | 5.79 | 5.79 | 0.04 | 0.70% | 5.75 | 5.91 | 388528 | 22666.71 | 4.33% |
| 2025-12-05 | 5.61 | 5.75 | 0.18 | 3.23% | 5.56 | 5.75 | 342382 | 19471.28 | 3.81% |
| 2025-12-04 | 5.56 | 5.57 | 0.04 | 0.72% | 5.51 | 5.64 | 243294 | 13557.27 | 2.71% |
| 2025-12-03 | 5.52 | 5.53 | 0.00 | 0.00% | 5.48 | 5.55 | 153124 | 8449.49 | 1.71% |
| 2025-12-02 | 5.50 | 5.53 | 0.02 | 0.36% | 5.45 | 5.56 | 138247 | 7615.71 | 1.54% |
| 2025-12-01 | 5.50 | 5.51 | 0.03 | 0.55% | 5.49 | 5.55 | 132954 | 7338.09 | 1.48% |
| 2025-11-28 | 5.44 | 5.48 | 0.05 | 0.92% | 5.42 | 5.50 | 116099 | 6347.52 | 1.29% |
| 2025-11-27 | 5.42 | 5.43 | 0.01 | 0.18% | 5.40 | 5.50 | 144670 | 7891.25 | 1.61% |
| 2025-11-26 | 5.51 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 144668 | 7902.64 | 1.61% |
| 2025-11-25 | 5.56 | 5.50 | -0.01 | -0.18% | 5.49 | 5.57 | 190171 | 10521.23 | 2.12% |
| 2025-11-24 | 5.41 | 5.51 | 0.14 | 2.61% | 5.41 | 5.55 | 224226 | 12306.43 | 2.50% |
| 2025-11-21 | 5.55 | 5.37 | -0.24 | -4.28% | 5.36 | 5.61 | 252150 | 13756.22 | 2.81% |
| 2025-11-20 | 5.65 | 5.61 | -0.06 | -1.06% | 5.59 | 5.73 | 161903 | 9139.00 | 1.80% |
| 2025-11-19 | 5.75 | 5.67 | -0.09 | -1.56% | 5.65 | 5.82 | 173805 | 9897.34 | 1.94% |
| 2025-11-18 | 5.94 | 5.76 | -0.16 | -2.70% | 5.70 | 5.95 | 297445 | 17214.96 | 3.31% |
| 2025-11-17 | 5.92 | 5.92 | -0.05 | -0.84% | 5.89 | 6.00 | 254892 | 15111.52 | 2.84% |
| 2025-11-14 | 6.01 | 5.97 | -0.10 | -1.65% | 5.97 | 6.08 | 228520 | 13743.53 | 2.55% |
| 2025-11-13 | 6.04 | 6.07 | -0.01 | -0.16% | 5.96 | 6.09 | 247963 | 14989.21 | 2.76% |
| 2025-11-12 | 6.21 | 6.08 | -0.16 | -2.56% | 6.00 | 6.22 | 385592 | 23425.26 | 4.30% |
| 2025-11-11 | 6.17 | 6.24 | 0.05 | 0.81% | 6.12 | 6.29 | 357932 | 22249.28 | 3.99% |
| 2025-11-10 | 6.13 | 6.19 | 0.05 | 0.81% | 6.05 | 6.19 | 322033 | 19801.88 | 3.59% |
| 2025-11-07 | 6.18 | 6.14 | -0.08 | -1.29% | 6.13 | 6.27 | 345756 | 21364.86 | 3.85% |
| 2025-11-06 | 6.20 | 6.22 | 0.00 | 0.00% | 6.14 | 6.28 | 372432 | 23094.86 | 4.15% |
| 2025-11-05 | 6.03 | 6.22 | 0.13 | 2.13% | 6.03 | 6.35 | 535787 | 33289.85 | 5.97% |
| 2025-11-04 | 6.14 | 6.09 | -0.01 | -0.16% | 6.01 | 6.14 | 345538 | 20984.98 | 3.85% |
| 2025-11-03 | 6.03 | 6.10 | 0.13 | 2.18% | 6.03 | 6.33 | 535123 | 32752.32 | 5.96% |
| 2025-10-31 | 6.10 | 5.97 | -0.12 | -1.97% | 5.95 | 6.17 | 505194 | 30392.25 | 5.63% |
| 2025-10-30 | 6.20 | 6.09 | -0.26 | -4.09% | 6.08 | 6.23 | 669022 | 40983.57 | 7.45% |
| 2025-10-29 | 6.49 | 6.35 | -0.20 | -3.05% | 6.24 | 6.55 | 973946 | 62021.39 | 10.85% |
| 2025-10-28 | 6.10 | 6.55 | 0.32 | 5.14% | 6.03 | 6.66 | 1329927 | 85081.57 | 14.82% |
| 2025-10-27 | 6.10 | 6.23 | 0.12 | 1.96% | 6.02 | 6.38 | 1088034 | 67659.32 | 12.12% |
| 2025-10-24 | 6.17 | 6.11 | -0.18 | -2.86% | 5.90 | 6.23 | 1122177 | 67770.90 | 12.50% |
| 2025-10-23 | 6.08 | 6.29 | 0.22 | 3.62% | 5.81 | 6.48 | 1662304 | 101961.15 | 18.52% |
| 2025-10-22 | 5.54 | 6.07 | 0.55 | 9.96% | 5.49 | 6.07 | 775223 | 45524.66 | 8.64% |
| 2025-10-21 | 5.39 | 5.52 | 0.11 | 2.03% | 5.38 | 5.54 | 224791 | 12359.47 | 2.50% |
| 2025-10-20 | 5.47 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 232859 | 12547.76 | 2.59% |
| 2025-10-17 | 5.60 | 5.39 | -0.20 | -3.58% | 5.38 | 5.60 | 269395 | 14691.87 | 3.00% |
| 2025-10-16 | 5.55 | 5.59 | 0.01 | 0.18% | 5.49 | 5.62 | 345937 | 19235.01 | 3.85% |
| 2025-10-15 | 5.58 | 5.58 | 0.09 | 1.64% | 5.50 | 5.64 | 351777 | 19573.86 | 3.92% |
| 2025-10-14 | 5.54 | 5.49 | 0.03 | 0.55% | 5.47 | 5.63 | 484957 | 26882.83 | 5.40% |
| 2025-10-13 | 5.22 | 5.46 | 0.05 | 0.92% | 5.22 | 5.48 | 333091 | 17937.71 | 3.71% |
大西洋(600558)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。
