| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.40 | 6.52 | 0.02 | 0.31% | 6.34 | 6.54 | 671150 | 43442.22 | 1.52% |
| 2026-03-24 | 6.44 | 6.50 | 0.06 | 0.93% | 6.34 | 6.50 | 737327 | 47420.01 | 1.67% |
| 2026-03-23 | 6.72 | 6.44 | -0.28 | -4.17% | 6.33 | 6.75 | 1232516 | 80117.35 | 2.79% |
| 2026-03-20 | 6.68 | 6.72 | -0.08 | -1.18% | 6.56 | 6.83 | 1049068 | 70343.26 | 2.37% |
| 2026-03-19 | 7.00 | 6.80 | -0.03 | -0.44% | 6.75 | 7.05 | 1145766 | 78518.91 | 2.59% |
| 2026-03-18 | 6.95 | 6.83 | -0.19 | -2.71% | 6.75 | 6.96 | 886250 | 60596.72 | 2.00% |
| 2026-03-17 | 7.14 | 7.02 | -0.07 | -0.99% | 6.90 | 7.19 | 1123630 | 79123.66 | 2.54% |
| 2026-03-16 | 7.33 | 7.09 | -0.07 | -0.98% | 7.03 | 7.58 | 1509014 | 110228.75 | 3.41% |
| 2026-03-13 | 7.12 | 7.16 | 0.09 | 1.27% | 7.11 | 7.34 | 1370488 | 98886.11 | 3.10% |
| 2026-03-12 | 7.25 | 7.07 | -0.08 | -1.12% | 7.03 | 7.27 | 1392354 | 99123.69 | 3.15% |
| 2026-03-11 | 7.15 | 7.15 | -0.05 | -0.69% | 7.04 | 7.20 | 1154698 | 82226.96 | 2.61% |
| 2026-03-10 | 7.10 | 7.20 | -0.31 | -4.13% | 7.10 | 7.35 | 1907040 | 137656.09 | 4.31% |
| 2026-03-09 | 8.11 | 7.51 | -0.04 | -0.53% | 7.49 | 8.20 | 2608927 | 205686.91 | 5.90% |
| 2026-03-06 | 7.60 | 7.55 | -0.15 | -1.95% | 7.40 | 7.79 | 1713809 | 129132.19 | 3.88% |
| 2026-03-05 | 7.77 | 7.70 | -0.47 | -5.75% | 7.47 | 8.05 | 2693173 | 206988.98 | 6.09% |
| 2026-03-04 | 8.35 | 8.17 | -0.55 | -6.31% | 7.85 | 8.52 | 3959620 | 320395.50 | 8.96% |
| 2026-03-03 | 8.38 | 8.72 | 0.79 | 9.96% | 8.30 | 8.72 | 3890968 | 334872.44 | 8.80% |
| 2026-03-02 | 7.76 | 7.93 | 0.72 | 9.99% | 7.43 | 7.93 | 2647201 | 203261.36 | 5.99% |
| 2026-02-27 | 7.23 | 7.21 | -0.01 | -0.14% | 7.13 | 7.34 | 768309 | 55470.99 | 1.74% |
| 2026-02-26 | 7.34 | 7.22 | -0.20 | -2.70% | 7.21 | 7.56 | 1015022 | 74368.73 | 2.30% |
| 2026-02-25 | 7.30 | 7.42 | -0.05 | -0.67% | 7.21 | 7.61 | 2177917 | 161411.72 | 4.93% |
| 2026-02-24 | 7.10 | 7.47 | 0.61 | 8.89% | 7.03 | 7.52 | 2135260 | 156668.95 | 4.83% |
| 2026-02-13 | 7.16 | 6.86 | -0.38 | -5.25% | 6.81 | 7.18 | 1092630 | 75793.22 | 2.47% |
| 2026-02-12 | 7.30 | 7.24 | 0.07 | 0.98% | 7.16 | 7.42 | 1753663 | 127419.97 | 3.97% |
| 2026-02-11 | 6.52 | 7.17 | 0.65 | 9.97% | 6.49 | 7.17 | 1977334 | 137428.84 | 4.47% |
| 2026-02-10 | 6.56 | 6.52 | 0.00 | 0.00% | 6.48 | 6.62 | 410636 | 26846.16 | 0.93% |
| 2026-02-09 | 6.56 | 6.52 | -0.09 | -1.36% | 6.48 | 6.65 | 531101 | 34701.41 | 1.20% |
| 2026-02-06 | 6.37 | 6.61 | 0.12 | 1.85% | 6.34 | 6.70 | 587744 | 38703.82 | 1.33% |
| 2026-02-05 | 6.67 | 6.49 | -0.20 | -2.99% | 6.47 | 6.72 | 544034 | 35600.86 | 1.23% |
| 2026-02-04 | 6.56 | 6.69 | 0.21 | 3.24% | 6.50 | 6.72 | 741831 | 48977.18 | 1.68% |
| 2026-02-03 | 6.44 | 6.48 | 0.05 | 0.78% | 6.36 | 6.51 | 655487 | 42201.60 | 1.48% |
| 2026-02-02 | 6.43 | 6.43 | -0.24 | -3.60% | 6.38 | 6.65 | 1197490 | 77882.06 | 2.71% |
| 2026-01-30 | 6.83 | 6.67 | -0.19 | -2.77% | 6.50 | 6.96 | 1513614 | 100829.52 | 3.42% |
| 2026-01-29 | 6.80 | 6.86 | 0.14 | 2.08% | 6.65 | 6.96 | 1644668 | 112178.99 | 3.72% |
| 2026-01-28 | 6.51 | 6.72 | 0.27 | 4.19% | 6.51 | 6.80 | 1378659 | 92408.77 | 3.12% |
| 2026-01-27 | 6.55 | 6.45 | -0.12 | -1.83% | 6.40 | 6.61 | 758856 | 49088.64 | 1.72% |
| 2026-01-26 | 6.55 | 6.57 | 0.04 | 0.61% | 6.49 | 6.68 | 1020161 | 67164.73 | 2.31% |
| 2026-01-23 | 6.51 | 6.53 | -0.04 | -0.61% | 6.46 | 6.65 | 799533 | 52397.19 | 1.81% |
| 2026-01-22 | 6.30 | 6.57 | 0.22 | 3.46% | 6.29 | 6.65 | 1319567 | 86406.96 | 2.98% |
| 2026-01-21 | 6.24 | 6.35 | 0.13 | 2.09% | 6.18 | 6.37 | 793442 | 49995.93 | 1.79% |
| 2026-01-20 | 6.19 | 6.22 | 0.05 | 0.81% | 6.05 | 6.24 | 673880 | 41395.12 | 1.52% |
| 2026-01-19 | 6.00 | 6.17 | 0.21 | 3.52% | 5.92 | 6.20 | 712999 | 43608.12 | 1.61% |
| 2026-01-16 | 6.09 | 5.96 | -0.21 | -3.40% | 5.93 | 6.11 | 763205 | 45848.15 | 1.73% |
| 2026-01-15 | 6.01 | 6.17 | 0.11 | 1.82% | 5.96 | 6.18 | 723609 | 44129.51 | 1.64% |
| 2026-01-14 | 5.99 | 6.06 | 0.09 | 1.51% | 5.98 | 6.20 | 1134594 | 69243.20 | 2.57% |
| 2026-01-13 | 5.95 | 5.97 | 0.07 | 1.19% | 5.91 | 6.09 | 1001331 | 59950.93 | 2.26% |
| 2026-01-12 | 5.91 | 5.90 | -0.02 | -0.34% | 5.86 | 5.96 | 715473 | 42183.01 | 1.62% |
| 2026-01-09 | 5.88 | 5.92 | 0.15 | 2.60% | 5.77 | 5.98 | 1053317 | 61710.59 | 2.38% |
| 2026-01-08 | 5.60 | 5.77 | 0.17 | 3.04% | 5.56 | 5.92 | 1133702 | 65124.95 | 2.56% |
| 2026-01-07 | 5.65 | 5.60 | -0.06 | -1.06% | 5.58 | 5.65 | 459406 | 25763.71 | 1.04% |
| 2026-01-06 | 5.57 | 5.66 | 0.10 | 1.80% | 5.55 | 5.68 | 554113 | 31195.57 | 1.25% |
| 2026-01-05 | 5.57 | 5.56 | 0.07 | 1.28% | 5.51 | 5.62 | 594532 | 33123.72 | 1.34% |
| 2025-12-31 | 5.51 | 5.49 | -0.02 | -0.36% | 5.47 | 5.52 | 290507 | 15951.30 | 0.66% |
| 2025-12-30 | 5.51 | 5.51 | -0.01 | -0.18% | 5.46 | 5.57 | 410762 | 22687.98 | 0.93% |
| 2025-12-29 | 5.50 | 5.52 | 0.00 | 0.00% | 5.49 | 5.59 | 323439 | 17940.29 | 0.73% |
| 2025-12-26 | 5.53 | 5.52 | -0.02 | -0.36% | 5.51 | 5.57 | 252584 | 13997.50 | 0.57% |
| 2025-12-25 | 5.52 | 5.54 | 0.03 | 0.54% | 5.48 | 5.55 | 245922 | 13554.03 | 0.56% |
| 2025-12-24 | 5.50 | 5.51 | 0.01 | 0.18% | 5.48 | 5.53 | 226259 | 12460.60 | 0.51% |
| 2025-12-23 | 5.48 | 5.50 | 0.05 | 0.92% | 5.47 | 5.56 | 460756 | 25411.73 | 1.04% |
| 2025-12-22 | 5.42 | 5.45 | 0.04 | 0.74% | 5.42 | 5.50 | 329249 | 17981.48 | 0.74% |
| 2025-12-19 | 5.40 | 5.41 | -0.01 | -0.18% | 5.38 | 5.44 | 327679 | 17726.16 | 0.74% |
| 2025-12-18 | 5.37 | 5.42 | 0.05 | 0.93% | 5.35 | 5.44 | 345644 | 18649.15 | 0.78% |
| 2025-12-17 | 5.33 | 5.37 | 0.03 | 0.56% | 5.28 | 5.39 | 353178 | 18821.68 | 0.80% |
| 2025-12-16 | 5.42 | 5.34 | -0.09 | -1.66% | 5.32 | 5.44 | 520689 | 27848.47 | 1.18% |
| 2025-12-15 | 5.43 | 5.43 | 0.00 | 0.00% | 5.42 | 5.48 | 332964 | 18155.14 | 0.75% |
| 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% |
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。
