| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.88 | 4.97 | 0.02 | 0.40% | 4.85 | 5.15 | 553117 | 27777.48 | 6.16% |
| 2025-04-02 | 4.95 | 4.95 | -0.08 | -1.59% | 4.90 | 5.02 | 518709 | 25687.66 | 5.78% |
| 2025-04-01 | 4.79 | 5.03 | 0.23 | 4.79% | 4.79 | 5.09 | 789281 | 39103.05 | 8.79% |
| 2025-03-31 | 4.75 | 4.80 | 0.02 | 0.42% | 4.67 | 4.84 | 553532 | 26359.15 | 6.17% |
| 2025-03-28 | 4.95 | 4.78 | -0.32 | -6.27% | 4.73 | 5.05 | 963387 | 46876.54 | 10.73% |
| 2025-03-27 | 5.29 | 5.10 | -0.46 | -8.27% | 5.02 | 5.43 | 1297284 | 67852.07 | 14.45% |
| 2025-03-26 | 6.24 | 5.56 | -0.11 | -1.94% | 5.49 | 6.24 | 2012584 | 117914.07 | 22.42% |
| 2025-03-25 | 5.12 | 5.67 | 0.52 | 10.10% | 5.10 | 5.67 | 320567 | 17795.70 | 3.57% |
| 2025-03-24 | 5.26 | 5.15 | -0.15 | -2.83% | 4.98 | 5.27 | 704623 | 35810.63 | 7.85% |
| 2025-03-21 | 4.97 | 5.30 | 0.25 | 4.95% | 4.97 | 5.49 | 878991 | 46186.23 | 9.79% |
| 2025-03-20 | 4.90 | 5.05 | 0.15 | 3.06% | 4.87 | 5.15 | 431668 | 21850.93 | 4.81% |
| 2025-03-19 | 4.85 | 4.90 | 0.03 | 0.62% | 4.84 | 4.90 | 151966 | 7409.67 | 1.69% |
| 2025-03-18 | 4.92 | 4.87 | -0.06 | -1.22% | 4.86 | 4.93 | 189478 | 9243.82 | 2.11% |
| 2025-03-17 | 4.86 | 4.93 | 0.13 | 2.71% | 4.82 | 4.98 | 319041 | 15635.37 | 3.55% |
| 2025-03-14 | 4.75 | 4.80 | 0.18 | 3.90% | 4.68 | 4.86 | 403862 | 19261.72 | 4.50% |
| 2025-03-13 | 4.66 | 4.62 | -0.06 | -1.28% | 4.51 | 4.68 | 191009 | 8755.92 | 2.13% |
| 2025-03-12 | 4.66 | 4.68 | 0.04 | 0.86% | 4.63 | 4.71 | 155416 | 7253.50 | 1.73% |
| 2025-03-11 | 4.61 | 4.64 | -0.02 | -0.43% | 4.56 | 4.65 | 178321 | 8217.41 | 1.99% |
| 2025-03-10 | 4.71 | 4.66 | -0.04 | -0.85% | 4.63 | 4.72 | 171367 | 8001.61 | 1.91% |
| 2025-03-07 | 4.70 | 4.70 | -0.01 | -0.21% | 4.67 | 4.76 | 184571 | 8686.26 | 2.06% |
| 2025-03-06 | 4.75 | 4.71 | 0.02 | 0.43% | 4.67 | 4.75 | 241072 | 11325.08 | 2.69% |
| 2025-03-05 | 4.79 | 4.69 | -0.07 | -1.47% | 4.64 | 4.83 | 337244 | 15840.19 | 3.76% |
| 2025-03-04 | 4.57 | 4.76 | 0.16 | 3.48% | 4.55 | 4.80 | 437260 | 20691.93 | 4.87% |
| 2025-03-03 | 4.56 | 4.60 | 0.07 | 1.55% | 4.54 | 4.70 | 323772 | 14987.85 | 3.61% |
| 2025-02-28 | 4.60 | 4.53 | -0.08 | -1.74% | 4.49 | 4.62 | 231334 | 10532.30 | 2.58% |
| 2025-02-27 | 4.55 | 4.61 | 0.06 | 1.32% | 4.53 | 4.72 | 307784 | 14215.12 | 3.43% |
| 2025-02-26 | 4.45 | 4.55 | 0.09 | 2.02% | 4.45 | 4.55 | 176958 | 7987.50 | 1.97% |
| 2025-02-25 | 4.45 | 4.46 | -0.06 | -1.33% | 4.41 | 4.54 | 198548 | 8882.45 | 2.21% |
| 2025-02-24 | 4.41 | 4.52 | 0.12 | 2.73% | 4.37 | 4.59 | 302809 | 13598.88 | 3.37% |
| 2025-02-21 | 4.46 | 4.40 | -0.05 | -1.12% | 4.40 | 4.47 | 150468 | 6645.23 | 1.68% |
| 2025-02-20 | 4.47 | 4.45 | -0.01 | -0.22% | 4.44 | 4.49 | 147204 | 6564.13 | 1.64% |
| 2025-02-19 | 4.39 | 4.46 | 0.11 | 2.53% | 4.36 | 4.46 | 168631 | 7481.01 | 1.88% |
| 2025-02-18 | 4.48 | 4.35 | -0.12 | -2.68% | 4.34 | 4.49 | 138457 | 6098.19 | 1.54% |
| 2025-02-17 | 4.41 | 4.47 | 0.07 | 1.59% | 4.37 | 4.47 | 134798 | 5971.36 | 1.50% |
| 2025-02-14 | 4.41 | 4.40 | -0.03 | -0.68% | 4.37 | 4.45 | 153228 | 6749.32 | 1.71% |
| 2025-02-13 | 4.44 | 4.43 | -0.02 | -0.45% | 4.42 | 4.50 | 181012 | 8064.34 | 2.02% |
| 2025-02-12 | 4.47 | 4.45 | -0.05 | -1.11% | 4.42 | 4.57 | 223451 | 9971.84 | 2.49% |
| 2025-02-11 | 4.44 | 4.50 | 0.08 | 1.81% | 4.38 | 4.52 | 236899 | 10518.40 | 2.64% |
| 2025-02-10 | 4.35 | 4.42 | 0.05 | 1.14% | 4.35 | 4.42 | 171743 | 7538.90 | 1.91% |
| 2025-02-07 | 4.34 | 4.37 | 0.01 | 0.23% | 4.30 | 4.39 | 224157 | 9773.83 | 2.50% |
| 2025-02-06 | 4.32 | 4.36 | 0.05 | 1.16% | 4.29 | 4.36 | 170588 | 7397.89 | 1.90% |
| 2025-02-05 | 4.38 | 4.31 | -0.01 | -0.23% | 4.28 | 4.38 | 151837 | 6550.73 | 1.69% |
| 2025-01-27 | 4.38 | 4.32 | -0.03 | -0.69% | 4.32 | 4.42 | 209157 | 9136.88 | 2.33% |
| 2025-01-24 | 4.24 | 4.35 | 0.09 | 2.11% | 4.20 | 4.38 | 305767 | 13124.86 | 3.41% |
| 2025-01-23 | 4.36 | 4.26 | -0.12 | -2.74% | 4.24 | 4.44 | 510542 | 22104.73 | 5.69% |
| 2025-01-22 | 4.50 | 4.38 | -0.11 | -2.45% | 4.38 | 4.65 | 858395 | 38413.96 | 9.56% |
| 2025-01-21 | 4.49 | 4.49 | 0.41 | 10.05% | 4.49 | 4.49 | 125672 | 5642.69 | 1.40% |
| 2025-01-20 | 4.03 | 4.08 | 0.08 | 2.00% | 4.00 | 4.12 | 137050 | 5572.86 | 1.53% |
| 2025-01-17 | 3.98 | 4.00 | -0.02 | -0.50% | 3.97 | 4.03 | 72359 | 2895.91 | 0.81% |
| 2025-01-16 | 4.00 | 4.02 | 0.03 | 0.75% | 3.96 | 4.06 | 108405 | 4345.52 | 1.21% |
| 2025-01-15 | 4.00 | 3.99 | -0.01 | -0.25% | 3.96 | 4.03 | 96986 | 3873.79 | 1.08% |
| 2025-01-14 | 3.87 | 4.00 | 0.13 | 3.36% | 3.87 | 4.01 | 135353 | 5365.34 | 1.51% |
| 2025-01-13 | 3.77 | 3.87 | 0.03 | 0.78% | 3.74 | 3.88 | 104020 | 3971.72 | 1.16% |
| 2025-01-10 | 3.96 | 3.84 | -0.12 | -3.03% | 3.83 | 3.98 | 114972 | 4488.41 | 1.28% |
| 2025-01-09 | 3.92 | 3.96 | 0.02 | 0.51% | 3.89 | 4.02 | 130972 | 5188.53 | 1.46% |
| 2025-01-08 | 3.97 | 3.94 | -0.09 | -2.23% | 3.88 | 4.03 | 159514 | 6294.71 | 1.78% |
| 2025-01-07 | 3.85 | 4.03 | 0.18 | 4.68% | 3.84 | 4.04 | 233666 | 9227.80 | 2.60% |
| 2025-01-06 | 3.82 | 3.85 | 0.03 | 0.79% | 3.70 | 3.88 | 149325 | 5691.98 | 1.66% |
| 2025-01-03 | 4.01 | 3.82 | -0.17 | -4.26% | 3.81 | 4.01 | 162826 | 6327.72 | 1.81% |
| 2025-01-02 | 4.06 | 3.99 | -0.08 | -1.97% | 3.95 | 4.11 | 163452 | 6587.32 | 1.82% |
| 2024-12-31 | 4.16 | 4.07 | -0.07 | -1.69% | 4.05 | 4.16 | 121935 | 4995.42 | 1.36% |
| 2024-12-30 | 4.16 | 4.14 | -0.04 | -0.96% | 4.09 | 4.17 | 110461 | 4564.99 | 1.23% |
| 2024-12-27 | 4.10 | 4.18 | 0.09 | 2.20% | 4.10 | 4.23 | 146900 | 6144.10 | 1.64% |
| 2024-12-26 | 4.06 | 4.09 | 0.03 | 0.74% | 4.03 | 4.13 | 111603 | 4570.26 | 1.24% |
| 2024-12-25 | 4.22 | 4.06 | -0.14 | -3.33% | 4.02 | 4.22 | 178998 | 7288.39 | 1.99% |
| 2024-12-24 | 4.19 | 4.20 | 0.06 | 1.45% | 4.12 | 4.23 | 122241 | 5109.95 | 1.36% |
| 2024-12-23 | 4.33 | 4.14 | -0.21 | -4.83% | 4.12 | 4.34 | 178015 | 7495.52 | 1.98% |
| 2024-12-20 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.39 | 132082 | 5761.80 | 1.47% |
| 2024-12-19 | 4.22 | 4.36 | 0.09 | 2.11% | 4.20 | 4.39 | 199622 | 8570.33 | 2.22% |
| 2024-12-18 | 4.27 | 4.27 | 0.00 | 0.00% | 4.20 | 4.31 | 155511 | 6645.73 | 1.73% |
| 2024-12-17 | 4.49 | 4.27 | -0.22 | -4.90% | 4.25 | 4.50 | 271059 | 11777.63 | 3.02% |
| 2024-12-16 | 4.55 | 4.49 | -0.06 | -1.32% | 4.45 | 4.59 | 210495 | 9485.86 | 2.35% |
| 2024-12-13 | 4.61 | 4.55 | -0.06 | -1.30% | 4.52 | 4.63 | 224487 | 10273.31 | 2.50% |
| 2024-12-12 | 4.63 | 4.61 | -0.02 | -0.43% | 4.51 | 4.65 | 263319 | 12059.62 | 2.93% |
| 2024-12-11 | 4.55 | 4.63 | 0.09 | 1.98% | 4.52 | 4.64 | 254828 | 11690.22 | 2.84% |
| 2024-12-10 | 4.71 | 4.54 | -0.06 | -1.30% | 4.51 | 4.75 | 360502 | 16614.30 | 4.02% |
| 2024-12-09 | 4.66 | 4.60 | -0.06 | -1.29% | 4.56 | 4.73 | 326081 | 15130.01 | 3.63% |
| 2024-12-06 | 4.65 | 4.66 | 0.01 | 0.22% | 4.58 | 4.72 | 335141 | 15554.84 | 3.73% |
| 2024-12-05 | 4.60 | 4.65 | 0.03 | 0.65% | 4.54 | 4.71 | 438160 | 20202.36 | 4.88% |
| 2024-12-04 | 4.49 | 4.62 | 0.10 | 2.21% | 4.45 | 4.86 | 803063 | 37291.79 | 8.95% |
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。
