| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.11 | 12.41 | 0.25 | 2.06% | 12.05 | 12.42 | 115630 | 14168.91 | 3.75% |
| 2026-02-02 | 12.18 | 12.16 | 0.07 | 0.58% | 11.94 | 12.35 | 104490 | 12670.56 | 3.38% |
| 2026-01-30 | 12.15 | 12.09 | -0.05 | -0.41% | 11.91 | 12.18 | 66810 | 8066.65 | 2.16% |
| 2026-01-29 | 12.39 | 12.14 | -0.25 | -2.02% | 12.02 | 12.39 | 83563 | 10188.36 | 2.71% |
| 2026-01-28 | 12.58 | 12.39 | -0.19 | -1.51% | 12.31 | 12.58 | 65370 | 8103.95 | 2.12% |
| 2026-01-27 | 12.61 | 12.58 | 0.03 | 0.24% | 12.22 | 12.65 | 105994 | 13178.01 | 3.43% |
| 2026-01-26 | 13.66 | 12.55 | -1.10 | -8.06% | 12.36 | 13.70 | 294267 | 37746.41 | 9.53% |
| 2026-01-23 | 13.31 | 13.65 | 0.40 | 3.02% | 13.23 | 13.65 | 137662 | 18601.25 | 4.46% |
| 2026-01-22 | 13.36 | 13.25 | -0.12 | -0.90% | 13.15 | 13.50 | 115318 | 15360.44 | 3.73% |
| 2026-01-21 | 13.27 | 13.37 | -0.03 | -0.22% | 13.25 | 13.53 | 73571 | 9853.38 | 2.38% |
| 2026-01-20 | 13.60 | 13.40 | -0.14 | -1.03% | 13.30 | 14.06 | 178835 | 24479.18 | 5.79% |
| 2026-01-19 | 13.05 | 13.54 | 0.49 | 3.75% | 13.04 | 13.56 | 146021 | 19576.30 | 4.73% |
| 2026-01-16 | 13.24 | 13.05 | -0.10 | -0.76% | 12.92 | 13.34 | 92404 | 12060.03 | 2.99% |
| 2026-01-15 | 13.19 | 13.15 | -0.17 | -1.28% | 13.03 | 13.28 | 86725 | 11389.72 | 2.81% |
| 2026-01-14 | 13.30 | 13.32 | 0.00 | 0.00% | 13.09 | 13.54 | 159760 | 21260.92 | 5.17% |
| 2026-01-13 | 13.80 | 13.32 | -0.40 | -2.92% | 13.24 | 13.80 | 150591 | 20205.35 | 4.88% |
| 2026-01-12 | 13.80 | 13.72 | 0.12 | 0.88% | 13.51 | 14.01 | 179447 | 24658.58 | 5.81% |
| 2026-01-09 | 13.98 | 13.60 | -0.11 | -0.80% | 13.42 | 14.00 | 162902 | 22115.52 | 5.28% |
| 2026-01-08 | 13.82 | 13.71 | -0.14 | -1.01% | 13.70 | 14.20 | 341374 | 47405.36 | 11.06% |
| 2026-01-07 | 13.02 | 13.85 | 1.04 | 8.12% | 13.02 | 14.09 | 525880 | 72713.72 | 17.03% |
| 2026-01-06 | 12.93 | 12.81 | -0.16 | -1.23% | 12.52 | 13.01 | 146438 | 18619.62 | 4.74% |
| 2026-01-05 | 13.01 | 12.97 | -0.12 | -0.92% | 12.91 | 13.13 | 103123 | 13398.62 | 3.34% |
| 2025-12-31 | 13.45 | 13.09 | -0.20 | -1.50% | 12.99 | 13.47 | 105087 | 13813.28 | 3.40% |
| 2025-12-30 | 12.97 | 13.29 | 0.23 | 1.76% | 12.80 | 13.63 | 179801 | 23921.43 | 5.82% |
| 2025-12-29 | 13.66 | 13.06 | -0.66 | -4.81% | 12.97 | 13.70 | 217775 | 28733.71 | 7.05% |
| 2025-12-26 | 13.00 | 13.72 | 0.82 | 6.36% | 12.75 | 14.10 | 366345 | 49926.48 | 11.87% |
| 2025-12-25 | 12.54 | 12.90 | 0.29 | 2.30% | 12.54 | 13.05 | 95896 | 12277.56 | 3.11% |
| 2025-12-24 | 12.35 | 12.61 | 0.39 | 3.19% | 12.16 | 12.70 | 90530 | 11339.19 | 2.93% |
| 2025-12-23 | 12.38 | 12.22 | -0.20 | -1.61% | 12.13 | 12.40 | 69127 | 8451.10 | 2.24% |
| 2025-12-22 | 12.55 | 12.42 | -0.20 | -1.58% | 12.35 | 12.59 | 96992 | 12065.42 | 3.14% |
| 2025-12-19 | 12.36 | 12.62 | 0.26 | 2.10% | 12.36 | 13.22 | 108660 | 13904.51 | 3.52% |
| 2025-12-18 | 12.47 | 12.36 | -0.28 | -2.22% | 12.33 | 12.63 | 73695 | 9176.16 | 2.39% |
| 2025-12-17 | 12.58 | 12.64 | 0.21 | 1.69% | 12.24 | 12.68 | 100278 | 12451.97 | 3.25% |
| 2025-12-16 | 12.94 | 12.43 | -0.92 | -6.89% | 12.37 | 12.95 | 178969 | 22483.23 | 5.80% |
| 2025-12-15 | 13.50 | 13.35 | -0.20 | -1.48% | 13.18 | 13.89 | 252277 | 34111.85 | 8.17% |
| 2025-12-12 | 13.24 | 13.55 | 0.54 | 4.15% | 12.75 | 13.66 | 341023 | 45104.40 | 11.05% |
| 2025-12-11 | 12.73 | 13.01 | 0.19 | 1.48% | 12.73 | 14.10 | 274903 | 36414.93 | 8.90% |
| 2025-12-10 | 12.51 | 12.82 | 0.26 | 2.07% | 12.35 | 12.82 | 112639 | 14230.96 | 3.65% |
| 2025-12-09 | 12.51 | 12.56 | -0.01 | -0.08% | 12.43 | 12.98 | 119582 | 15170.42 | 3.87% |
| 2025-12-08 | 12.30 | 12.57 | 0.23 | 1.86% | 12.30 | 12.68 | 108389 | 13615.55 | 3.51% |
| 2025-12-05 | 11.95 | 12.34 | 0.39 | 3.26% | 11.83 | 12.40 | 108071 | 13214.12 | 3.50% |
| 2025-12-04 | 11.92 | 11.95 | 0.04 | 0.34% | 11.85 | 12.18 | 66765 | 7999.33 | 2.16% |
| 2025-12-03 | 11.94 | 11.91 | -0.03 | -0.25% | 11.90 | 12.15 | 65880 | 7899.98 | 2.13% |
| 2025-12-02 | 12.05 | 11.94 | -0.09 | -0.75% | 11.80 | 12.07 | 52244 | 6224.43 | 1.69% |
| 2025-12-01 | 12.22 | 12.03 | -0.48 | -3.84% | 11.95 | 12.39 | 164821 | 19863.12 | 5.34% |
| 2025-11-28 | 11.85 | 12.51 | 0.64 | 5.39% | 11.82 | 12.53 | 176443 | 21755.74 | 5.71% |
| 2025-11-27 | 11.71 | 11.87 | 0.21 | 1.80% | 11.70 | 12.11 | 59190 | 7060.36 | 1.92% |
| 2025-11-26 | 11.99 | 11.66 | -0.37 | -3.08% | 11.64 | 12.04 | 62730 | 7399.18 | 2.03% |
| 2025-11-25 | 11.76 | 12.03 | 0.27 | 2.30% | 11.76 | 12.25 | 78211 | 9448.76 | 2.53% |
| 2025-11-24 | 11.43 | 11.76 | 0.33 | 2.89% | 11.40 | 11.89 | 69981 | 8167.47 | 2.27% |
| 2025-11-21 | 11.68 | 11.43 | -0.35 | -2.97% | 11.38 | 11.78 | 57423 | 6607.61 | 1.86% |
| 2025-11-20 | 11.85 | 11.78 | -0.02 | -0.17% | 11.72 | 11.96 | 41372 | 4880.50 | 1.34% |
| 2025-11-19 | 12.16 | 11.80 | -0.37 | -3.04% | 11.77 | 12.27 | 75924 | 9054.04 | 2.46% |
| 2025-11-18 | 12.25 | 12.17 | -0.08 | -0.65% | 11.93 | 12.33 | 61883 | 7473.98 | 2.00% |
| 2025-11-17 | 12.16 | 12.25 | 0.04 | 0.33% | 12.11 | 12.35 | 50476 | 6165.84 | 1.63% |
| 2025-11-14 | 12.15 | 12.21 | 0.00 | 0.00% | 12.08 | 12.44 | 66271 | 8125.30 | 2.15% |
| 2025-11-13 | 12.33 | 12.21 | -0.17 | -1.37% | 12.11 | 12.38 | 83225 | 10152.15 | 2.70% |
| 2025-11-12 | 12.36 | 12.38 | -0.03 | -0.24% | 12.35 | 12.58 | 74848 | 9303.22 | 2.42% |
| 2025-11-11 | 12.50 | 12.41 | 0.00 | 0.00% | 12.39 | 12.63 | 70213 | 8754.25 | 2.27% |
| 2025-11-10 | 12.66 | 12.41 | -0.28 | -2.21% | 12.39 | 12.77 | 92518 | 11555.55 | 3.00% |
| 2025-11-07 | 12.71 | 12.69 | -0.14 | -1.09% | 12.30 | 12.90 | 124222 | 15660.50 | 4.02% |
| 2025-11-06 | 12.55 | 12.83 | 0.15 | 1.18% | 12.46 | 13.08 | 164706 | 20996.07 | 5.33% |
| 2025-11-05 | 12.01 | 12.68 | 0.57 | 4.71% | 12.00 | 12.97 | 191819 | 23976.25 | 6.21% |
| 2025-11-04 | 12.46 | 12.11 | -0.35 | -2.81% | 11.98 | 12.49 | 106656 | 12956.00 | 3.45% |
| 2025-11-03 | 12.34 | 12.46 | 0.13 | 1.05% | 12.33 | 12.74 | 93624 | 11679.28 | 3.03% |
| 2025-10-31 | 12.44 | 12.33 | -0.12 | -0.96% | 12.30 | 12.63 | 121116 | 15044.68 | 3.92% |
| 2025-10-30 | 13.72 | 12.45 | -1.38 | -9.98% | 12.45 | 13.82 | 337707 | 43086.40 | 10.94% |
| 2025-10-29 | 13.75 | 13.83 | 0.08 | 0.58% | 13.72 | 14.26 | 136042 | 18945.55 | 4.41% |
| 2025-10-28 | 13.78 | 13.75 | -0.08 | -0.58% | 13.67 | 13.99 | 95095 | 13137.34 | 3.08% |
| 2025-10-27 | 13.92 | 13.83 | 0.18 | 1.32% | 13.46 | 14.00 | 128417 | 17641.51 | 4.16% |
| 2025-10-24 | 13.14 | 13.65 | 0.54 | 4.12% | 13.08 | 13.90 | 203415 | 27877.45 | 6.59% |
| 2025-10-23 | 13.42 | 13.11 | -0.30 | -2.24% | 12.97 | 13.42 | 102770 | 13454.14 | 3.33% |
| 2025-10-22 | 13.79 | 13.41 | -0.30 | -2.19% | 13.33 | 13.79 | 96040 | 12908.80 | 3.11% |
| 2025-10-21 | 13.02 | 13.71 | 0.60 | 4.58% | 13.02 | 13.84 | 181752 | 24536.96 | 5.89% |
| 2025-10-20 | 13.65 | 13.11 | -0.39 | -2.89% | 12.95 | 13.68 | 160788 | 21394.80 | 5.21% |
| 2025-10-17 | 12.98 | 13.50 | 0.44 | 3.37% | 12.98 | 13.98 | 252245 | 34343.75 | 8.17% |
| 2025-10-16 | 13.40 | 13.06 | -0.44 | -3.26% | 12.98 | 13.59 | 115534 | 15258.77 | 3.74% |
| 2025-10-15 | 13.82 | 13.50 | -0.05 | -0.37% | 13.39 | 13.82 | 128594 | 17415.92 | 4.16% |
| 2025-10-14 | 13.54 | 13.55 | 0.25 | 1.88% | 13.40 | 14.44 | 232850 | 32345.42 | 7.54% |
| 2025-10-13 | 12.50 | 13.30 | -0.04 | -0.30% | 12.41 | 13.36 | 186509 | 24208.29 | 6.04% |
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。
