| 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 | 5.62 | 5.61 | -0.07 | -1.23% | 5.57 | 5.65 | 465876 | 26131.94 | 1.05% |
| 2025-04-02 | 5.68 | 5.68 | -0.02 | -0.35% | 5.64 | 5.73 | 488330 | 27724.96 | 1.10% |
| 2025-04-01 | 5.75 | 5.70 | 0.00 | 0.00% | 5.68 | 5.84 | 580765 | 33423.86 | 1.31% |
| 2025-03-31 | 5.72 | 5.70 | -0.08 | -1.38% | 5.67 | 5.77 | 609263 | 34807.63 | 1.38% |
| 2025-03-28 | 5.89 | 5.78 | -0.14 | -2.36% | 5.76 | 5.90 | 878249 | 51037.96 | 1.99% |
| 2025-03-27 | 6.02 | 5.92 | -0.12 | -1.99% | 5.87 | 6.06 | 1156194 | 68582.18 | 2.62% |
| 2025-03-26 | 6.08 | 6.04 | -0.06 | -0.98% | 6.00 | 6.22 | 1232734 | 75035.63 | 2.79% |
| 2025-03-25 | 6.09 | 6.10 | -0.17 | -2.71% | 6.04 | 6.22 | 1650534 | 101224.11 | 3.73% |
| 2025-03-24 | 6.37 | 6.27 | 0.07 | 1.13% | 6.05 | 6.39 | 2710330 | 167890.36 | 6.13% |
| 2025-03-21 | 5.88 | 6.20 | 0.42 | 7.27% | 5.83 | 6.36 | 3446947 | 214530.20 | 7.80% |
| 2025-03-20 | 5.62 | 5.78 | 0.18 | 3.21% | 5.62 | 5.88 | 1495855 | 86424.06 | 3.38% |
| 2025-03-19 | 5.65 | 5.60 | -0.01 | -0.18% | 5.56 | 5.68 | 778583 | 43660.95 | 1.76% |
| 2025-03-18 | 5.55 | 5.61 | 0.11 | 2.00% | 5.51 | 5.68 | 1284678 | 71765.27 | 2.91% |
| 2025-03-17 | 5.46 | 5.50 | 0.16 | 3.00% | 5.46 | 5.73 | 1659052 | 92292.49 | 3.75% |
| 2025-03-14 | 5.18 | 5.34 | 0.21 | 4.09% | 5.17 | 5.38 | 1324756 | 69824.80 | 3.00% |
| 2025-03-13 | 5.06 | 5.13 | 0.08 | 1.58% | 5.06 | 5.13 | 482530 | 24608.47 | 1.09% |
| 2025-03-12 | 5.09 | 5.05 | -0.02 | -0.39% | 5.04 | 5.09 | 238533 | 12057.91 | 0.54% |
| 2025-03-11 | 4.99 | 5.07 | 0.05 | 1.00% | 4.97 | 5.07 | 296996 | 14945.08 | 0.67% |
| 2025-03-10 | 4.98 | 5.02 | 0.03 | 0.60% | 4.97 | 5.02 | 251044 | 12546.30 | 0.57% |
| 2025-03-07 | 4.98 | 4.99 | 0.00 | 0.00% | 4.97 | 5.02 | 286699 | 14323.71 | 0.65% |
| 2025-03-06 | 5.00 | 4.99 | -0.02 | -0.40% | 4.96 | 5.02 | 448213 | 22326.27 | 1.01% |
| 2025-03-05 | 5.05 | 5.01 | -0.04 | -0.79% | 4.99 | 5.06 | 306634 | 15356.48 | 0.69% |
| 2025-03-04 | 5.07 | 5.05 | -0.03 | -0.59% | 5.03 | 5.08 | 225299 | 11370.26 | 0.51% |
| 2025-03-03 | 5.10 | 5.08 | -0.01 | -0.20% | 5.07 | 5.19 | 417095 | 21337.47 | 0.94% |
| 2025-02-28 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.14 | 573685 | 29289.98 | 1.30% |
| 2025-02-27 | 5.04 | 5.06 | 0.02 | 0.40% | 5.01 | 5.07 | 338353 | 17037.80 | 0.77% |
| 2025-02-26 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.05 | 252273 | 12699.25 | 0.57% |
| 2025-02-25 | 5.04 | 5.03 | -0.02 | -0.40% | 5.00 | 5.07 | 274667 | 13844.63 | 0.62% |
| 2025-02-24 | 5.03 | 5.05 | 0.00 | 0.00% | 5.01 | 5.07 | 324703 | 16376.96 | 0.73% |
| 2025-02-21 | 5.06 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 375808 | 18921.81 | 0.85% |
| 2025-02-20 | 5.10 | 5.06 | -0.09 | -1.75% | 5.05 | 5.10 | 569469 | 28861.70 | 1.29% |
| 2025-02-19 | 5.12 | 5.15 | 0.02 | 0.39% | 5.06 | 5.28 | 894748 | 46118.74 | 2.02% |
| 2025-02-18 | 5.16 | 5.13 | -0.03 | -0.58% | 5.11 | 5.20 | 358080 | 18454.57 | 0.81% |
| 2025-02-17 | 5.20 | 5.16 | -0.03 | -0.58% | 5.13 | 5.20 | 391968 | 20195.59 | 0.89% |
| 2025-02-14 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.25 | 325352 | 16933.96 | 0.74% |
| 2025-02-13 | 5.25 | 5.24 | -0.03 | -0.57% | 5.23 | 5.28 | 291462 | 15312.67 | 0.66% |
| 2025-02-12 | 5.27 | 5.27 | -0.01 | -0.19% | 5.22 | 5.29 | 346178 | 18182.16 | 0.78% |
| 2025-02-11 | 5.30 | 5.28 | -0.01 | -0.19% | 5.26 | 5.35 | 372562 | 19717.34 | 0.84% |
| 2025-02-10 | 5.31 | 5.29 | -0.02 | -0.38% | 5.29 | 5.33 | 328412 | 17413.36 | 0.74% |
| 2025-02-07 | 5.30 | 5.31 | 0.01 | 0.19% | 5.26 | 5.34 | 374583 | 19864.11 | 0.85% |
| 2025-02-06 | 5.26 | 5.30 | 0.01 | 0.19% | 5.25 | 5.31 | 282735 | 14942.31 | 0.64% |
| 2025-02-05 | 5.41 | 5.29 | -0.11 | -2.04% | 5.26 | 5.43 | 454144 | 24114.48 | 1.03% |
| 2025-01-27 | 5.36 | 5.40 | 0.05 | 0.93% | 5.36 | 5.49 | 380955 | 20695.26 | 0.86% |
| 2025-01-24 | 5.31 | 5.35 | 0.04 | 0.75% | 5.29 | 5.38 | 269877 | 14414.47 | 0.61% |
| 2025-01-23 | 5.33 | 5.31 | 0.00 | 0.00% | 5.31 | 5.40 | 286518 | 15329.73 | 0.65% |
| 2025-01-22 | 5.34 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 275181 | 14593.25 | 0.62% |
| 2025-01-21 | 5.53 | 5.35 | -0.17 | -3.08% | 5.34 | 5.54 | 485168 | 26112.82 | 1.10% |
| 2025-01-20 | 5.63 | 5.52 | -0.11 | -1.95% | 5.51 | 5.66 | 342209 | 19102.22 | 0.77% |
| 2025-01-17 | 5.55 | 5.63 | 0.08 | 1.44% | 5.50 | 5.65 | 466488 | 26085.38 | 1.06% |
| 2025-01-16 | 5.52 | 5.55 | 0.08 | 1.46% | 5.50 | 5.58 | 401016 | 22211.12 | 0.91% |
| 2025-01-15 | 5.38 | 5.47 | 0.07 | 1.30% | 5.36 | 5.49 | 391100 | 21282.94 | 0.88% |
| 2025-01-14 | 5.30 | 5.40 | 0.09 | 1.69% | 5.26 | 5.41 | 401364 | 21481.81 | 0.91% |
| 2025-01-13 | 5.30 | 5.31 | 0.03 | 0.57% | 5.28 | 5.38 | 265674 | 14134.81 | 0.60% |
| 2025-01-10 | 5.31 | 5.28 | -0.02 | -0.38% | 5.24 | 5.33 | 231790 | 12264.02 | 0.52% |
| 2025-01-09 | 5.46 | 5.30 | -0.16 | -2.93% | 5.30 | 5.46 | 353985 | 18953.17 | 0.80% |
| 2025-01-08 | 5.42 | 5.46 | 0.04 | 0.74% | 5.38 | 5.53 | 379908 | 20737.89 | 0.86% |
| 2025-01-07 | 5.40 | 5.42 | 0.02 | 0.37% | 5.37 | 5.47 | 205483 | 11121.67 | 0.46% |
| 2025-01-06 | 5.39 | 5.40 | 0.02 | 0.37% | 5.32 | 5.44 | 313029 | 16831.95 | 0.71% |
| 2025-01-03 | 5.36 | 5.38 | 0.02 | 0.37% | 5.36 | 5.53 | 442486 | 24072.16 | 1.00% |
| 2025-01-02 | 5.47 | 5.36 | -0.11 | -2.01% | 5.30 | 5.51 | 437874 | 23630.26 | 0.99% |
| 2024-12-31 | 5.57 | 5.47 | -0.09 | -1.62% | 5.46 | 5.60 | 288460 | 15960.48 | 0.65% |
| 2024-12-30 | 5.53 | 5.56 | 0.04 | 0.72% | 5.51 | 5.59 | 292782 | 16269.67 | 0.66% |
| 2024-12-27 | 5.48 | 5.52 | 0.06 | 1.10% | 5.45 | 5.53 | 239309 | 13156.07 | 0.54% |
| 2024-12-26 | 5.52 | 5.46 | -0.07 | -1.27% | 5.45 | 5.53 | 197810 | 10859.12 | 0.45% |
| 2024-12-25 | 5.52 | 5.53 | 0.02 | 0.36% | 5.48 | 5.55 | 182596 | 10061.13 | 0.41% |
| 2024-12-24 | 5.40 | 5.51 | 0.10 | 1.85% | 5.40 | 5.54 | 292653 | 16103.05 | 0.66% |
| 2024-12-23 | 5.37 | 5.41 | 0.04 | 0.74% | 5.37 | 5.49 | 322478 | 17531.63 | 0.73% |
| 2024-12-20 | 5.41 | 5.37 | -0.07 | -1.29% | 5.36 | 5.44 | 221065 | 11901.00 | 0.50% |
| 2024-12-19 | 5.46 | 5.44 | -0.04 | -0.73% | 5.36 | 5.48 | 275620 | 14919.67 | 0.62% |
| 2024-12-18 | 5.47 | 5.48 | 0.04 | 0.74% | 5.47 | 5.55 | 253343 | 13964.76 | 0.57% |
| 2024-12-17 | 5.48 | 5.44 | -0.04 | -0.73% | 5.40 | 5.52 | 234576 | 12820.71 | 0.53% |
| 2024-12-16 | 5.45 | 5.48 | 0.04 | 0.74% | 5.44 | 5.52 | 262142 | 14379.49 | 0.59% |
| 2024-12-13 | 5.55 | 5.44 | -0.13 | -2.33% | 5.44 | 5.57 | 365955 | 20063.97 | 0.83% |
| 2024-12-12 | 5.55 | 5.57 | 0.01 | 0.18% | 5.52 | 5.59 | 248926 | 13837.99 | 0.56% |
| 2024-12-11 | 5.46 | 5.56 | 0.08 | 1.46% | 5.46 | 5.56 | 351388 | 19429.99 | 0.79% |
| 2024-12-10 | 5.57 | 5.48 | 0.00 | 0.00% | 5.47 | 5.60 | 376358 | 20778.30 | 0.85% |
| 2024-12-09 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.53 | 283757 | 15587.11 | 0.64% |
| 2024-12-06 | 5.38 | 5.47 | 0.08 | 1.48% | 5.38 | 5.48 | 292381 | 15914.62 | 0.66% |
| 2024-12-05 | 5.45 | 5.39 | -0.10 | -1.82% | 5.37 | 5.47 | 389118 | 21048.24 | 0.88% |
| 2024-12-04 | 5.44 | 5.49 | 0.04 | 0.73% | 5.41 | 5.56 | 362247 | 19873.91 | 0.82% |
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。
