| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.50 | 5.49 | -0.02 | -0.36% | 5.48 | 5.53 | 235139 | 12942.06 | 0.53% |
| 2025-07-31 | 5.65 | 5.51 | -0.13 | -2.30% | 5.48 | 5.66 | 505613 | 27919.73 | 1.14% |
| 2025-07-30 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.70 | 322675 | 18254.70 | 0.73% |
| 2025-07-29 | 5.63 | 5.63 | 0.02 | 0.36% | 5.58 | 5.65 | 232759 | 13056.14 | 0.53% |
| 2025-07-28 | 5.66 | 5.61 | -0.05 | -0.88% | 5.57 | 5.66 | 310714 | 17434.78 | 0.70% |
| 2025-07-25 | 5.68 | 5.66 | -0.02 | -0.35% | 5.64 | 5.70 | 312982 | 17745.19 | 0.71% |
| 2025-07-24 | 5.65 | 5.68 | 0.03 | 0.53% | 5.60 | 5.68 | 395238 | 22333.35 | 0.89% |
| 2025-07-23 | 5.73 | 5.65 | -0.05 | -0.88% | 5.64 | 5.75 | 387256 | 22006.73 | 0.88% |
| 2025-07-22 | 5.61 | 5.70 | 0.09 | 1.60% | 5.57 | 5.70 | 517728 | 29239.66 | 1.17% |
| 2025-07-21 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.64 | 517593 | 28927.01 | 1.17% |
| 2025-07-18 | 5.47 | 5.51 | 0.05 | 0.92% | 5.46 | 5.53 | 253041 | 13929.44 | 0.57% |
| 2025-07-17 | 5.45 | 5.46 | 0.00 | 0.00% | 5.43 | 5.48 | 218439 | 11906.50 | 0.49% |
| 2025-07-16 | 5.48 | 5.46 | -0.02 | -0.36% | 5.44 | 5.49 | 232587 | 12703.00 | 0.53% |
| 2025-07-15 | 5.57 | 5.48 | -0.09 | -1.62% | 5.47 | 5.58 | 328477 | 18080.61 | 0.74% |
| 2025-07-14 | 5.58 | 5.57 | 0.00 | 0.00% | 5.57 | 5.62 | 269331 | 15061.25 | 0.61% |
| 2025-07-11 | 5.57 | 5.57 | -0.02 | -0.36% | 5.55 | 5.61 | 406521 | 22679.70 | 0.92% |
| 2025-07-10 | 5.51 | 5.59 | 0.08 | 1.45% | 5.50 | 5.61 | 403752 | 22454.48 | 0.91% |
| 2025-07-09 | 5.52 | 5.51 | -0.02 | -0.36% | 5.50 | 5.55 | 309664 | 17110.21 | 0.70% |
| 2025-07-08 | 5.50 | 5.53 | 0.03 | 0.55% | 5.48 | 5.53 | 335441 | 18467.72 | 0.76% |
| 2025-07-07 | 5.54 | 5.50 | -0.05 | -0.90% | 5.48 | 5.55 | 375310 | 20642.44 | 0.85% |
| 2025-07-04 | 5.58 | 5.55 | -0.02 | -0.36% | 5.54 | 5.60 | 351276 | 19560.60 | 0.79% |
| 2025-07-03 | 5.66 | 5.57 | -0.07 | -1.24% | 5.55 | 5.68 | 570487 | 31939.81 | 1.29% |
| 2025-07-02 | 5.58 | 5.64 | 0.19 | 3.49% | 5.52 | 5.72 | 1112499 | 62557.39 | 2.52% |
| 2025-07-01 | 5.45 | 5.45 | -0.01 | -0.18% | 5.42 | 5.48 | 221330 | 12047.96 | 0.50% |
| 2025-06-30 | 5.42 | 5.46 | 0.07 | 1.30% | 5.40 | 5.51 | 413312 | 22616.74 | 0.93% |
| 2025-06-27 | 5.38 | 5.39 | -0.01 | -0.19% | 5.36 | 5.43 | 300280 | 16214.56 | 0.68% |
| 2025-06-26 | 5.42 | 5.40 | -0.03 | -0.55% | 5.38 | 5.48 | 408506 | 22101.03 | 0.92% |
| 2025-06-25 | 5.35 | 5.43 | 0.07 | 1.31% | 5.29 | 5.47 | 649339 | 34896.63 | 1.47% |
| 2025-06-24 | 5.31 | 5.36 | -0.17 | -3.07% | 5.26 | 5.40 | 983909 | 52503.03 | 2.23% |
| 2025-06-23 | 5.58 | 5.53 | 0.05 | 0.91% | 5.49 | 5.61 | 806382 | 44672.19 | 1.82% |
| 2025-06-20 | 5.51 | 5.48 | -0.09 | -1.62% | 5.41 | 5.53 | 731297 | 40022.29 | 1.65% |
| 2025-06-19 | 5.45 | 5.57 | 0.09 | 1.64% | 5.40 | 5.66 | 1149450 | 63436.11 | 2.60% |
| 2025-06-18 | 5.53 | 5.48 | -0.03 | -0.54% | 5.47 | 5.65 | 865031 | 48008.50 | 1.96% |
| 2025-06-17 | 5.36 | 5.51 | 0.10 | 1.85% | 5.33 | 5.51 | 927024 | 50313.08 | 2.10% |
| 2025-06-16 | 5.58 | 5.41 | -0.11 | -1.99% | 5.39 | 5.59 | 1164526 | 63897.20 | 2.63% |
| 2025-06-13 | 5.50 | 5.52 | 0.17 | 3.18% | 5.43 | 5.58 | 1397088 | 76912.38 | 3.16% |
| 2025-06-12 | 5.35 | 5.35 | 0.06 | 1.13% | 5.31 | 5.41 | 464735 | 24871.38 | 1.05% |
| 2025-06-11 | 5.24 | 5.29 | 0.05 | 0.95% | 5.23 | 5.30 | 302401 | 15957.74 | 0.68% |
| 2025-06-10 | 5.28 | 5.24 | -0.03 | -0.57% | 5.20 | 5.29 | 272510 | 14310.64 | 0.62% |
| 2025-06-09 | 5.25 | 5.27 | 0.03 | 0.57% | 5.24 | 5.29 | 296147 | 15598.69 | 0.67% |
| 2025-06-06 | 5.21 | 5.24 | 0.04 | 0.77% | 5.20 | 5.25 | 277324 | 14509.65 | 0.63% |
| 2025-06-05 | 5.24 | 5.20 | -0.04 | -0.76% | 5.19 | 5.25 | 259957 | 13541.20 | 0.59% |
| 2025-06-04 | 5.22 | 5.24 | 0.03 | 0.58% | 5.20 | 5.25 | 224868 | 11759.82 | 0.51% |
| 2025-06-03 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.24 | 234590 | 12220.13 | 0.53% |
| 2025-05-30 | 5.26 | 5.23 | -0.03 | -0.57% | 5.22 | 5.27 | 235200 | 12316.09 | 0.53% |
| 2025-05-29 | 5.26 | 5.26 | 0.00 | 0.00% | 5.24 | 5.29 | 256951 | 13533.18 | 0.58% |
| 2025-05-28 | 5.18 | 5.26 | 0.08 | 1.54% | 5.17 | 5.27 | 411122 | 21531.93 | 0.93% |
| 2025-05-27 | 5.19 | 5.18 | -0.01 | -0.19% | 5.17 | 5.21 | 174789 | 9062.70 | 0.40% |
| 2025-05-26 | 5.15 | 5.19 | 0.04 | 0.78% | 5.14 | 5.21 | 258059 | 13382.08 | 0.58% |
| 2025-05-23 | 5.19 | 5.15 | -0.03 | -0.58% | 5.15 | 5.24 | 325636 | 16895.62 | 0.74% |
| 2025-05-22 | 5.23 | 5.18 | -0.07 | -1.33% | 5.18 | 5.25 | 318157 | 16540.62 | 0.72% |
| 2025-05-21 | 5.28 | 5.25 | -0.03 | -0.57% | 5.24 | 5.29 | 252138 | 13257.88 | 0.57% |
| 2025-05-20 | 5.20 | 5.28 | 0.08 | 1.54% | 5.18 | 5.32 | 529038 | 27787.94 | 1.20% |
| 2025-05-19 | 5.19 | 5.20 | 0.01 | 0.19% | 5.17 | 5.22 | 227704 | 11832.91 | 0.52% |
| 2025-05-16 | 5.22 | 5.19 | -0.04 | -0.76% | 5.18 | 5.25 | 264446 | 13758.88 | 0.60% |
| 2025-05-15 | 5.26 | 5.23 | -0.05 | -0.95% | 5.22 | 5.28 | 303296 | 15897.84 | 0.69% |
| 2025-05-14 | 5.27 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 425979 | 22405.20 | 0.96% |
| 2025-05-13 | 5.27 | 5.25 | 0.02 | 0.38% | 5.23 | 5.30 | 351577 | 18488.66 | 0.80% |
| 2025-05-12 | 5.18 | 5.23 | 0.07 | 1.36% | 5.17 | 5.28 | 465704 | 24333.06 | 1.05% |
| 2025-05-09 | 5.21 | 5.16 | -0.03 | -0.58% | 5.14 | 5.23 | 384338 | 19903.24 | 0.87% |
| 2025-05-08 | 5.22 | 5.19 | -0.03 | -0.57% | 5.16 | 5.25 | 452127 | 23514.37 | 1.02% |
| 2025-05-07 | 5.38 | 5.42 | 0.08 | 1.50% | 5.38 | 5.46 | 655075 | 35474.82 | 1.48% |
| 2025-05-06 | 5.32 | 5.34 | 0.03 | 0.56% | 5.27 | 5.35 | 708827 | 37635.81 | 1.60% |
| 2025-04-30 | 5.36 | 5.31 | -0.05 | -0.93% | 5.30 | 5.37 | 398315 | 21248.00 | 0.90% |
| 2025-04-29 | 5.40 | 5.36 | -0.06 | -1.11% | 5.33 | 5.47 | 429836 | 23177.93 | 0.97% |
| 2025-04-28 | 5.52 | 5.42 | -0.05 | -0.91% | 5.37 | 5.52 | 366240 | 19894.87 | 0.83% |
| 2025-04-25 | 5.47 | 5.47 | 0.02 | 0.37% | 5.44 | 5.52 | 314691 | 17225.24 | 0.71% |
| 2025-04-24 | 5.41 | 5.45 | 0.02 | 0.37% | 5.41 | 5.54 | 466653 | 25555.70 | 1.06% |
| 2025-04-23 | 5.38 | 5.43 | 0.06 | 1.12% | 5.36 | 5.45 | 373518 | 20193.25 | 0.84% |
| 2025-04-22 | 5.36 | 5.37 | -0.01 | -0.19% | 5.35 | 5.40 | 304433 | 16367.48 | 0.69% |
| 2025-04-21 | 5.32 | 5.38 | 0.01 | 0.19% | 5.31 | 5.39 | 316742 | 16957.19 | 0.72% |
| 2025-04-18 | 5.29 | 5.37 | 0.06 | 1.13% | 5.29 | 5.41 | 385846 | 20721.50 | 0.87% |
| 2025-04-17 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.34 | 304808 | 16192.59 | 0.69% |
| 2025-04-16 | 5.30 | 5.28 | -0.05 | -0.94% | 5.20 | 5.31 | 419119 | 22016.32 | 0.95% |
| 2025-04-15 | 5.35 | 5.33 | -0.04 | -0.74% | 5.27 | 5.36 | 326373 | 17338.36 | 0.74% |
| 2025-04-14 | 5.35 | 5.37 | 0.06 | 1.13% | 5.32 | 5.40 | 453747 | 24318.83 | 1.03% |
| 2025-04-11 | 5.34 | 5.31 | -0.08 | -1.48% | 5.28 | 5.37 | 556498 | 29605.61 | 1.26% |
| 2025-04-10 | 5.37 | 5.39 | 0.07 | 1.32% | 5.29 | 5.44 | 803138 | 43194.61 | 1.82% |
| 2025-04-09 | 5.17 | 5.32 | 0.15 | 2.90% | 5.05 | 5.35 | 975034 | 51040.37 | 2.21% |
| 2025-04-08 | 5.06 | 5.17 | 0.12 | 2.38% | 5.02 | 5.22 | 895534 | 46080.88 | 2.03% |
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。
