| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 10.88 | 10.53 | -0.24 | -2.23% | 10.53 | 11.05 | 107610 | 11549.13 | 4.88% |
| 2025-04-10 | 10.38 | 10.77 | 0.56 | 5.48% | 10.28 | 10.80 | 125287 | 13246.56 | 5.68% |
| 2025-04-09 | 9.48 | 10.21 | 0.51 | 5.26% | 8.87 | 10.22 | 113029 | 10737.96 | 5.13% |
| 2025-04-08 | 10.07 | 9.70 | -0.37 | -3.67% | 9.39 | 10.35 | 94933 | 9331.24 | 4.30% |
| 2025-04-07 | 10.55 | 10.07 | -1.12 | -10.01% | 10.07 | 10.57 | 64504 | 6568.96 | 2.92% |
| 2025-04-03 | 11.26 | 11.19 | -0.21 | -1.84% | 11.05 | 11.47 | 62598 | 7029.96 | 2.84% |
| 2025-04-02 | 11.62 | 11.40 | -0.22 | -1.89% | 11.36 | 11.68 | 61802 | 7082.15 | 2.80% |
| 2025-04-01 | 11.36 | 11.62 | 0.32 | 2.83% | 11.31 | 12.10 | 99010 | 11534.06 | 4.49% |
| 2025-03-31 | 11.27 | 11.30 | 0.00 | 0.00% | 11.00 | 11.35 | 57226 | 6374.61 | 2.59% |
| 2025-03-28 | 11.30 | 11.30 | 0.00 | 0.00% | 11.26 | 11.42 | 56832 | 6447.01 | 2.58% |
| 2025-03-27 | 11.63 | 11.30 | -0.45 | -3.83% | 11.26 | 11.63 | 98821 | 11226.29 | 4.48% |
| 2025-03-26 | 11.81 | 11.75 | 0.08 | 0.69% | 11.52 | 11.92 | 102466 | 12068.32 | 4.65% |
| 2025-03-25 | 11.42 | 11.67 | 0.22 | 1.92% | 11.35 | 12.50 | 167405 | 19979.96 | 7.59% |
| 2025-03-24 | 11.96 | 11.45 | -0.43 | -3.62% | 11.11 | 11.96 | 116616 | 13350.30 | 5.29% |
| 2025-03-21 | 12.36 | 11.88 | -0.52 | -4.19% | 11.86 | 12.40 | 132199 | 15885.93 | 5.99% |
| 2025-03-20 | 12.30 | 12.40 | 0.11 | 0.90% | 12.12 | 12.54 | 134570 | 16660.39 | 6.10% |
| 2025-03-19 | 12.36 | 12.29 | -0.18 | -1.44% | 12.21 | 12.55 | 98338 | 12112.66 | 4.46% |
| 2025-03-18 | 12.23 | 12.47 | 0.25 | 2.05% | 12.15 | 12.70 | 142776 | 17736.25 | 6.47% |
| 2025-03-17 | 12.40 | 12.22 | -0.22 | -1.77% | 12.17 | 12.46 | 102570 | 12538.24 | 4.65% |
| 2025-03-14 | 12.52 | 12.44 | -0.06 | -0.48% | 11.96 | 12.59 | 158611 | 19547.86 | 7.19% |
| 2025-03-13 | 12.40 | 12.50 | 0.02 | 0.16% | 12.13 | 12.61 | 165174 | 20521.67 | 7.49% |
| 2025-03-12 | 11.98 | 12.48 | 0.51 | 4.26% | 11.98 | 12.95 | 233481 | 29106.78 | 10.59% |
| 2025-03-11 | 11.81 | 11.97 | 0.00 | 0.00% | 11.61 | 12.06 | 103170 | 12192.21 | 4.68% |
| 2025-03-10 | 11.86 | 11.97 | 0.12 | 1.01% | 11.76 | 12.01 | 75972 | 9031.47 | 3.44% |
| 2025-03-07 | 12.15 | 11.85 | -0.36 | -2.95% | 11.78 | 12.29 | 126416 | 15144.36 | 5.73% |
| 2025-03-06 | 12.21 | 12.21 | 0.08 | 0.66% | 12.09 | 12.28 | 140204 | 17084.33 | 6.36% |
| 2025-03-05 | 12.05 | 12.13 | 0.08 | 0.66% | 11.76 | 12.15 | 100160 | 11984.73 | 4.54% |
| 2025-03-04 | 11.72 | 12.05 | 0.24 | 2.03% | 11.67 | 12.20 | 88717 | 10635.02 | 4.02% |
| 2025-03-03 | 12.05 | 11.81 | -0.23 | -1.91% | 11.70 | 12.24 | 129825 | 15533.39 | 5.89% |
| 2025-02-28 | 12.73 | 12.04 | -0.95 | -7.31% | 11.90 | 12.80 | 192236 | 23627.89 | 8.72% |
| 2025-02-27 | 12.47 | 12.99 | 0.52 | 4.17% | 12.47 | 13.72 | 278922 | 36349.30 | 12.65% |
| 2025-02-26 | 12.58 | 12.47 | -0.09 | -0.72% | 12.34 | 12.71 | 164905 | 20598.48 | 7.48% |
| 2025-02-25 | 12.31 | 12.56 | -0.08 | -0.63% | 12.19 | 12.74 | 168803 | 21119.94 | 7.65% |
| 2025-02-24 | 12.80 | 12.64 | -0.38 | -2.92% | 12.33 | 12.86 | 208521 | 26281.48 | 9.46% |
| 2025-02-21 | 12.76 | 13.02 | 0.46 | 3.66% | 12.65 | 13.29 | 353332 | 45759.36 | 16.02% |
| 2025-02-20 | 12.40 | 12.56 | 0.02 | 0.16% | 12.25 | 12.64 | 230280 | 28611.78 | 10.44% |
| 2025-02-19 | 12.14 | 12.54 | 0.39 | 3.21% | 11.99 | 12.59 | 320390 | 39586.72 | 14.53% |
| 2025-02-18 | 12.50 | 12.15 | -0.28 | -2.25% | 12.03 | 12.98 | 427631 | 53412.31 | 19.39% |
| 2025-02-17 | 11.30 | 12.43 | 1.13 | 10.00% | 11.30 | 12.43 | 149696 | 18023.87 | 6.79% |
| 2025-02-14 | 11.46 | 11.30 | -0.22 | -1.91% | 11.22 | 11.62 | 99764 | 11379.05 | 4.52% |
| 2025-02-13 | 11.80 | 11.52 | -0.33 | -2.78% | 11.45 | 11.90 | 127109 | 14763.55 | 5.76% |
| 2025-02-12 | 11.79 | 11.85 | 0.11 | 0.94% | 11.68 | 12.12 | 147679 | 17571.49 | 6.70% |
| 2025-02-11 | 11.75 | 11.74 | 0.03 | 0.26% | 11.42 | 11.87 | 141023 | 16434.58 | 6.39% |
| 2025-02-10 | 11.45 | 11.71 | 0.38 | 3.35% | 11.40 | 11.80 | 177923 | 20697.14 | 8.07% |
| 2025-02-07 | 11.45 | 11.33 | 0.04 | 0.35% | 11.14 | 11.55 | 185953 | 21173.06 | 8.43% |
| 2025-02-06 | 10.71 | 11.29 | 0.51 | 4.73% | 10.69 | 11.46 | 182164 | 20310.21 | 8.26% |
| 2025-02-05 | 11.20 | 10.78 | -0.72 | -6.26% | 10.68 | 11.38 | 220282 | 23875.66 | 9.99% |
| 2025-01-27 | 11.90 | 11.50 | -0.72 | -5.89% | 11.44 | 12.28 | 222888 | 26251.79 | 10.11% |
| 2025-01-24 | 11.40 | 12.22 | 0.77 | 6.72% | 11.35 | 12.44 | 335112 | 39925.94 | 15.20% |
| 2025-01-23 | 11.91 | 11.45 | -0.63 | -5.22% | 11.43 | 12.40 | 344136 | 40992.87 | 15.60% |
| 2025-01-22 | 11.82 | 12.08 | 0.45 | 3.87% | 11.56 | 12.58 | 419489 | 51147.57 | 19.02% |
| 2025-01-21 | 11.40 | 11.63 | 0.24 | 2.11% | 11.26 | 11.70 | 260806 | 29974.79 | 11.83% |
| 2025-01-20 | 11.24 | 11.39 | 0.32 | 2.89% | 11.07 | 11.58 | 248864 | 28227.70 | 11.28% |
| 2025-01-17 | 11.38 | 11.07 | -0.39 | -3.40% | 11.04 | 11.40 | 248706 | 27833.94 | 11.28% |
| 2025-01-16 | 11.54 | 11.46 | -0.30 | -2.55% | 11.28 | 11.90 | 326660 | 37553.82 | 14.81% |
| 2025-01-15 | 11.90 | 11.76 | -0.45 | -3.69% | 11.68 | 12.19 | 328222 | 38958.68 | 14.88% |
| 2025-01-14 | 11.90 | 12.21 | -0.29 | -2.32% | 11.44 | 12.85 | 519739 | 62625.60 | 23.57% |
| 2025-01-13 | 12.50 | 12.50 | -1.39 | -10.01% | 12.50 | 12.75 | 216397 | 27070.68 | 9.81% |
| 2025-01-10 | 14.81 | 13.89 | -1.54 | -9.98% | 13.89 | 14.81 | 533000 | 74877.75 | 24.17% |
| 2025-01-09 | 15.43 | 15.43 | 1.40 | 9.98% | 15.43 | 15.43 | 70410 | 10864.27 | 3.19% |
| 2025-01-08 | 14.03 | 14.03 | 1.28 | 10.04% | 14.03 | 14.03 | 23294 | 3268.09 | 1.06% |
| 2025-01-07 | 12.75 | 12.75 | 1.16 | 10.01% | 12.75 | 12.75 | 47509 | 6057.36 | 2.15% |
| 2025-01-06 | 10.60 | 11.59 | 1.05 | 9.96% | 10.17 | 11.59 | 132292 | 14763.37 | 6.00% |
| 2025-01-03 | 10.86 | 10.54 | -0.41 | -3.74% | 10.47 | 10.89 | 151222 | 16069.38 | 6.86% |
| 2025-01-02 | 10.73 | 10.95 | 0.22 | 2.05% | 10.47 | 11.10 | 206078 | 22149.49 | 9.34% |
| 2024-12-31 | 10.72 | 10.73 | 0.04 | 0.37% | 10.63 | 11.52 | 252404 | 27616.61 | 11.44% |
| 2024-12-30 | 10.70 | 10.69 | 0.01 | 0.09% | 10.36 | 10.86 | 132317 | 14069.16 | 6.00% |
| 2024-12-27 | 10.48 | 10.68 | 0.32 | 3.09% | 10.41 | 10.90 | 222641 | 23567.38 | 10.10% |
| 2024-12-26 | 9.41 | 10.36 | 0.94 | 9.98% | 9.40 | 10.36 | 95227 | 9578.26 | 4.32% |
| 2024-12-25 | 9.88 | 9.42 | -0.45 | -4.56% | 9.30 | 9.89 | 67094 | 6365.14 | 3.04% |
| 2024-12-24 | 9.85 | 9.87 | 0.14 | 1.44% | 9.70 | 10.06 | 62847 | 6198.24 | 2.85% |
| 2024-12-23 | 10.26 | 9.73 | -0.66 | -6.35% | 9.69 | 10.39 | 83009 | 8292.71 | 3.76% |
| 2024-12-20 | 10.31 | 10.39 | 0.05 | 0.48% | 10.23 | 10.55 | 81135 | 8461.12 | 3.68% |
| 2024-12-19 | 9.90 | 10.34 | 0.30 | 2.99% | 9.89 | 10.55 | 84706 | 8710.57 | 3.84% |
| 2024-12-18 | 9.98 | 10.04 | 0.00 | 0.00% | 9.67 | 10.23 | 79190 | 7927.99 | 3.59% |
| 2024-12-17 | 10.66 | 10.04 | -0.61 | -5.73% | 9.97 | 10.83 | 111960 | 11411.40 | 5.08% |
| 2024-12-16 | 10.63 | 10.65 | -0.08 | -0.75% | 10.55 | 11.13 | 162622 | 17559.82 | 7.37% |
| 2024-12-13 | 10.66 | 10.73 | 0.05 | 0.47% | 10.53 | 10.98 | 159126 | 17085.96 | 7.22% |
| 2024-12-12 | 10.45 | 10.68 | 0.17 | 1.62% | 10.26 | 10.85 | 202543 | 21455.61 | 9.18% |
| 2024-12-11 | 10.04 | 10.51 | 0.42 | 4.16% | 9.96 | 10.58 | 153534 | 15854.60 | 6.96% |
海鸥股份(603269)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。
