| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.42 | 5.43 | 0.01 | 0.18% | 5.42 | 5.48 | 406415 | 22113.99 | 0.92% |
| 2025-12-11 | 5.45 | 5.42 | -0.02 | -0.37% | 5.41 | 5.52 | 312337 | 17039.35 | 0.71% |
| 2025-12-10 | 5.42 | 5.44 | 0.02 | 0.37% | 5.39 | 5.46 | 311119 | 16889.67 | 0.70% |
| 2025-12-09 | 5.54 | 5.42 | -0.12 | -2.17% | 5.42 | 5.55 | 390883 | 21359.82 | 0.88% |
| 2025-12-08 | 5.65 | 5.54 | -0.12 | -2.12% | 5.53 | 5.67 | 411923 | 22938.44 | 0.93% |
| 2025-12-05 | 5.58 | 5.66 | 0.07 | 1.25% | 5.57 | 5.68 | 299318 | 16867.96 | 0.68% |
| 2025-12-04 | 5.62 | 5.59 | -0.03 | -0.53% | 5.57 | 5.65 | 251907 | 14115.31 | 0.57% |
| 2025-12-03 | 5.53 | 5.62 | 0.08 | 1.44% | 5.52 | 5.66 | 393185 | 22026.15 | 0.89% |
| 2025-12-02 | 5.47 | 5.54 | 0.07 | 1.28% | 5.42 | 5.57 | 441294 | 24377.60 | 1.00% |
| 2025-12-01 | 5.42 | 5.47 | 0.06 | 1.11% | 5.41 | 5.49 | 368633 | 20097.04 | 0.83% |
| 2025-11-28 | 5.38 | 5.41 | 0.02 | 0.37% | 5.38 | 5.44 | 301638 | 16311.03 | 0.68% |
| 2025-11-27 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.41 | 263183 | 14187.05 | 0.60% |
| 2025-11-26 | 5.40 | 5.38 | -0.02 | -0.37% | 5.38 | 5.45 | 309864 | 16755.99 | 0.70% |
| 2025-11-25 | 5.42 | 5.40 | -0.01 | -0.18% | 5.40 | 5.44 | 352103 | 19086.29 | 0.80% |
| 2025-11-24 | 5.50 | 5.41 | -0.06 | -1.10% | 5.40 | 5.53 | 449025 | 24462.97 | 1.02% |
| 2025-11-21 | 5.58 | 5.47 | -0.14 | -2.50% | 5.47 | 5.62 | 495744 | 27439.15 | 1.12% |
| 2025-11-20 | 5.67 | 5.61 | -0.09 | -1.58% | 5.60 | 5.71 | 368993 | 20843.21 | 0.83% |
| 2025-11-19 | 5.69 | 5.70 | 0.02 | 0.35% | 5.66 | 5.75 | 409081 | 23364.26 | 0.93% |
| 2025-11-18 | 5.74 | 5.68 | -0.08 | -1.39% | 5.64 | 5.76 | 418262 | 23757.59 | 0.95% |
| 2025-11-17 | 5.77 | 5.76 | -0.01 | -0.17% | 5.73 | 5.81 | 417461 | 24051.66 | 0.94% |
| 2025-11-14 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.88 | 363225 | 21105.29 | 0.82% |
| 2025-11-13 | 5.80 | 5.83 | -0.02 | -0.34% | 5.75 | 5.85 | 617381 | 35768.60 | 1.40% |
| 2025-11-12 | 5.83 | 5.85 | 0.04 | 0.69% | 5.81 | 5.95 | 670316 | 39488.58 | 1.52% |
| 2025-11-11 | 5.82 | 5.81 | -0.03 | -0.51% | 5.80 | 5.87 | 391812 | 22835.01 | 0.89% |
| 2025-11-10 | 5.72 | 5.84 | 0.10 | 1.74% | 5.71 | 5.85 | 565332 | 32690.73 | 1.28% |
| 2025-11-07 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.77 | 597038 | 34292.44 | 1.35% |
| 2025-11-06 | 5.60 | 5.70 | 0.09 | 1.60% | 5.58 | 5.73 | 727163 | 41300.37 | 1.64% |
| 2025-11-05 | 5.54 | 5.61 | 0.04 | 0.72% | 5.52 | 5.65 | 516337 | 28978.94 | 1.17% |
| 2025-11-04 | 5.58 | 5.57 | -0.04 | -0.71% | 5.53 | 5.62 | 420078 | 23423.90 | 0.95% |
| 2025-11-03 | 5.45 | 5.61 | 0.17 | 3.13% | 5.45 | 5.64 | 934237 | 52009.76 | 2.11% |
| 2025-10-31 | 5.48 | 5.44 | -0.05 | -0.91% | 5.44 | 5.50 | 378225 | 20658.50 | 0.86% |
| 2025-10-30 | 5.48 | 5.49 | 0.02 | 0.37% | 5.46 | 5.56 | 473121 | 26067.04 | 1.07% |
| 2025-10-29 | 5.50 | 5.47 | -0.04 | -0.73% | 5.44 | 5.52 | 530603 | 29073.68 | 1.20% |
| 2025-10-28 | 5.59 | 5.51 | -0.09 | -1.61% | 5.49 | 5.61 | 533540 | 29526.40 | 1.21% |
| 2025-10-27 | 5.53 | 5.60 | 0.10 | 1.82% | 5.48 | 5.68 | 865539 | 48493.64 | 1.96% |
| 2025-10-24 | 5.57 | 5.50 | -0.09 | -1.61% | 5.48 | 5.63 | 583092 | 32253.09 | 1.32% |
| 2025-10-23 | 5.57 | 5.59 | 0.04 | 0.72% | 5.51 | 5.60 | 679184 | 37789.94 | 1.54% |
| 2025-10-22 | 5.56 | 5.55 | 0.02 | 0.36% | 5.51 | 5.62 | 764925 | 42566.74 | 1.73% |
| 2025-10-21 | 5.41 | 5.53 | 0.12 | 2.22% | 5.39 | 5.55 | 787978 | 43316.39 | 1.78% |
| 2025-10-20 | 5.40 | 5.41 | 0.02 | 0.37% | 5.32 | 5.41 | 366163 | 19636.05 | 0.83% |
| 2025-10-17 | 5.46 | 5.39 | -0.08 | -1.46% | 5.37 | 5.48 | 349220 | 18899.51 | 0.79% |
| 2025-10-16 | 5.47 | 5.47 | 0.01 | 0.18% | 5.43 | 5.50 | 527580 | 28831.23 | 1.19% |
| 2025-10-15 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.48 | 574950 | 31343.36 | 1.30% |
| 2025-10-14 | 5.36 | 5.41 | 0.07 | 1.31% | 5.35 | 5.43 | 641610 | 34607.33 | 1.45% |
| 2025-10-13 | 5.32 | 5.34 | -0.07 | -1.29% | 5.28 | 5.36 | 521339 | 27705.00 | 1.18% |
| 2025-10-10 | 5.35 | 5.41 | 0.05 | 0.93% | 5.33 | 5.43 | 589690 | 31836.51 | 1.33% |
| 2025-10-09 | 5.30 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 552282 | 29432.80 | 1.25% |
| 2025-09-30 | 5.32 | 5.30 | -0.05 | -0.93% | 5.28 | 5.34 | 303419 | 16098.84 | 0.69% |
| 2025-09-29 | 5.30 | 5.35 | 0.06 | 1.13% | 5.23 | 5.35 | 370770 | 19668.95 | 0.84% |
| 2025-09-26 | 5.27 | 5.29 | 0.01 | 0.19% | 5.26 | 5.32 | 331454 | 17572.03 | 0.75% |
| 2025-09-25 | 5.33 | 5.28 | -0.05 | -0.94% | 5.25 | 5.33 | 303707 | 16044.30 | 0.69% |
| 2025-09-24 | 5.23 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 547389 | 29078.66 | 1.24% |
| 2025-09-23 | 5.27 | 5.24 | -0.04 | -0.76% | 5.18 | 5.28 | 398375 | 20799.22 | 0.90% |
| 2025-09-22 | 5.29 | 5.28 | -0.01 | -0.19% | 5.23 | 5.32 | 349433 | 18439.28 | 0.79% |
| 2025-09-19 | 5.28 | 5.29 | 0.02 | 0.38% | 5.24 | 5.29 | 238746 | 12576.65 | 0.54% |
| 2025-09-18 | 5.35 | 5.27 | -0.08 | -1.50% | 5.24 | 5.37 | 511671 | 27088.06 | 1.16% |
| 2025-09-17 | 5.32 | 5.35 | 0.04 | 0.75% | 5.30 | 5.37 | 396836 | 21186.70 | 0.90% |
| 2025-09-16 | 5.34 | 5.31 | -0.02 | -0.38% | 5.27 | 5.35 | 372655 | 19760.92 | 0.84% |
| 2025-09-15 | 5.34 | 5.33 | -0.02 | -0.37% | 5.33 | 5.38 | 348426 | 18614.62 | 0.79% |
| 2025-09-12 | 5.38 | 5.35 | -0.04 | -0.74% | 5.31 | 5.42 | 810357 | 43453.50 | 1.83% |
| 2025-09-11 | 5.36 | 5.39 | 0.04 | 0.75% | 5.32 | 5.39 | 425433 | 22777.29 | 0.96% |
| 2025-09-10 | 5.36 | 5.35 | 0.00 | 0.00% | 5.34 | 5.39 | 459746 | 24637.58 | 1.04% |
| 2025-09-09 | 5.40 | 5.35 | -0.05 | -0.93% | 5.34 | 5.41 | 379612 | 20392.38 | 0.86% |
| 2025-09-08 | 5.42 | 5.40 | -0.02 | -0.37% | 5.39 | 5.45 | 563515 | 30474.99 | 1.27% |
| 2025-09-05 | 5.35 | 5.42 | 0.06 | 1.12% | 5.35 | 5.45 | 464653 | 25117.57 | 1.05% |
| 2025-09-04 | 5.39 | 5.36 | -0.03 | -0.56% | 5.30 | 5.40 | 567631 | 30347.96 | 1.28% |
| 2025-09-03 | 5.50 | 5.39 | -0.10 | -1.82% | 5.37 | 5.50 | 592038 | 32179.75 | 1.34% |
| 2025-09-02 | 5.52 | 5.49 | -0.02 | -0.36% | 5.38 | 5.53 | 1006682 | 54878.56 | 2.28% |
| 2025-09-01 | 5.70 | 5.51 | -0.02 | -0.36% | 5.50 | 5.75 | 2137412 | 119730.41 | 4.83% |
| 2025-08-29 | 5.56 | 5.53 | -0.03 | -0.54% | 5.51 | 5.70 | 1147101 | 64239.32 | 2.59% |
| 2025-08-28 | 5.57 | 5.56 | 0.00 | 0.00% | 5.47 | 5.66 | 830423 | 46239.28 | 1.88% |
| 2025-08-27 | 5.67 | 5.56 | -0.12 | -2.11% | 5.56 | 5.68 | 785513 | 44194.01 | 1.78% |
| 2025-08-26 | 5.68 | 5.68 | -0.01 | -0.18% | 5.64 | 5.72 | 546419 | 31047.37 | 1.24% |
| 2025-08-25 | 5.65 | 5.69 | 0.04 | 0.71% | 5.62 | 5.70 | 1029912 | 58341.96 | 2.33% |
| 2025-08-22 | 5.66 | 5.65 | 0.00 | 0.00% | 5.56 | 5.66 | 648258 | 36273.41 | 1.47% |
| 2025-08-21 | 5.60 | 5.65 | 0.06 | 1.07% | 5.58 | 5.68 | 746070 | 42073.55 | 1.69% |
| 2025-08-20 | 5.57 | 5.59 | 0.02 | 0.36% | 5.55 | 5.59 | 474690 | 26457.71 | 1.07% |
| 2025-08-19 | 5.61 | 5.57 | -0.05 | -0.89% | 5.53 | 5.66 | 662929 | 37135.92 | 1.50% |
| 2025-08-18 | 5.71 | 5.62 | -0.14 | -2.43% | 5.59 | 5.71 | 1032570 | 58057.98 | 2.34% |
| 2025-08-15 | 5.70 | 5.76 | 0.06 | 1.05% | 5.67 | 5.77 | 368682 | 21126.10 | 0.83% |
海油工程(600583)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。
