| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.72 | 5.70 | -0.03 | -0.52% | 5.67 | 5.78 | 312222 | 17860.61 | 0.71% |
| 2025-08-13 | 5.70 | 5.73 | 0.01 | 0.17% | 5.70 | 5.78 | 405162 | 23232.97 | 0.92% |
| 2025-08-12 | 5.57 | 5.72 | 0.15 | 2.69% | 5.56 | 5.75 | 624618 | 35465.29 | 1.41% |
| 2025-08-11 | 5.66 | 5.57 | -0.10 | -1.76% | 5.55 | 5.67 | 619670 | 34626.09 | 1.40% |
| 2025-08-08 | 5.63 | 5.67 | 0.05 | 0.89% | 5.61 | 5.73 | 558630 | 31755.17 | 1.26% |
| 2025-08-07 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 254187 | 14252.48 | 0.57% |
| 2025-08-06 | 5.57 | 5.60 | 0.03 | 0.54% | 5.54 | 5.61 | 286917 | 16010.83 | 0.65% |
| 2025-08-05 | 5.50 | 5.57 | 0.08 | 1.46% | 5.49 | 5.58 | 298294 | 16561.16 | 0.67% |
| 2025-08-04 | 5.46 | 5.49 | 0.00 | 0.00% | 5.43 | 5.51 | 232208 | 12714.06 | 0.53% |
| 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% |
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。
