| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 11.02 | 11.01 | -0.05 | -0.45% | 10.86 | 11.65 | 234557 | 26156.73 | 7.60% |
| 2025-08-13 | 11.20 | 11.06 | -0.14 | -1.25% | 11.01 | 11.31 | 174388 | 19362.49 | 5.65% |
| 2025-08-12 | 11.06 | 11.20 | 0.24 | 2.19% | 10.85 | 11.29 | 186240 | 20639.04 | 6.03% |
| 2025-08-11 | 11.03 | 10.96 | 0.06 | 0.55% | 10.80 | 11.19 | 277619 | 30362.15 | 8.99% |
| 2025-08-08 | 10.34 | 10.90 | 0.51 | 4.91% | 10.34 | 11.43 | 466137 | 51570.18 | 15.10% |
| 2025-08-07 | 10.36 | 10.39 | -0.02 | -0.19% | 10.30 | 10.53 | 97220 | 10107.83 | 3.15% |
| 2025-08-06 | 10.35 | 10.41 | 0.06 | 0.58% | 10.30 | 10.55 | 121827 | 12652.32 | 3.95% |
| 2025-08-05 | 10.43 | 10.35 | -0.04 | -0.38% | 10.29 | 10.47 | 89949 | 9311.00 | 2.91% |
| 2025-08-04 | 10.07 | 10.39 | 0.25 | 2.47% | 10.06 | 10.39 | 136974 | 14098.94 | 4.44% |
| 2025-08-01 | 10.02 | 10.14 | 0.12 | 1.20% | 9.98 | 10.29 | 109003 | 11050.11 | 3.53% |
| 2025-07-31 | 10.02 | 10.02 | 0.00 | 0.00% | 9.97 | 10.20 | 109776 | 11073.05 | 3.56% |
| 2025-07-30 | 10.01 | 10.02 | 0.02 | 0.20% | 9.91 | 10.10 | 82703 | 8261.91 | 2.68% |
| 2025-07-29 | 10.13 | 10.00 | -0.18 | -1.77% | 9.92 | 10.16 | 107048 | 10695.83 | 3.47% |
| 2025-07-28 | 10.13 | 10.18 | 0.05 | 0.49% | 10.00 | 10.25 | 99472 | 10073.71 | 3.22% |
| 2025-07-25 | 10.19 | 10.13 | -0.10 | -0.98% | 9.95 | 10.30 | 148068 | 14939.11 | 4.80% |
| 2025-07-24 | 10.20 | 10.23 | -0.09 | -0.87% | 10.09 | 10.50 | 227937 | 23303.88 | 7.38% |
| 2025-07-23 | 9.94 | 10.32 | 0.39 | 3.93% | 9.80 | 10.66 | 313500 | 32220.10 | 10.15% |
| 2025-07-22 | 9.74 | 9.93 | 0.20 | 2.06% | 9.69 | 10.15 | 196356 | 19439.31 | 6.36% |
| 2025-07-21 | 9.65 | 9.73 | -0.05 | -0.51% | 9.64 | 9.88 | 203476 | 19872.16 | 6.59% |
| 2025-07-18 | 9.48 | 9.78 | 0.36 | 3.82% | 9.43 | 10.36 | 325766 | 32226.50 | 10.55% |
| 2025-07-17 | 9.46 | 9.42 | -0.07 | -0.74% | 9.34 | 9.49 | 72539 | 6818.80 | 2.35% |
| 2025-07-16 | 9.44 | 9.49 | 0.05 | 0.53% | 9.40 | 9.64 | 83559 | 7939.10 | 2.71% |
| 2025-07-15 | 9.36 | 9.44 | 0.04 | 0.43% | 9.35 | 9.65 | 127965 | 12136.73 | 4.14% |
| 2025-07-14 | 9.21 | 9.40 | 0.20 | 2.17% | 9.17 | 9.44 | 138753 | 12950.04 | 4.49% |
| 2025-07-11 | 9.43 | 9.20 | -0.31 | -3.26% | 9.13 | 9.43 | 167902 | 15469.10 | 5.44% |
| 2025-07-10 | 9.23 | 9.51 | 0.26 | 2.81% | 9.10 | 9.65 | 155908 | 14600.18 | 5.05% |
| 2025-07-09 | 9.33 | 9.25 | -0.08 | -0.86% | 9.24 | 9.39 | 47652 | 4421.74 | 1.54% |
| 2025-07-08 | 9.29 | 9.33 | 0.03 | 0.32% | 9.22 | 9.36 | 60143 | 5600.68 | 1.95% |
| 2025-07-07 | 9.23 | 9.30 | 0.07 | 0.76% | 9.15 | 9.31 | 52889 | 4888.10 | 1.71% |
| 2025-07-04 | 9.35 | 9.23 | -0.08 | -0.86% | 9.21 | 9.45 | 80158 | 7451.37 | 2.60% |
| 2025-07-03 | 9.41 | 9.31 | -0.06 | -0.64% | 9.22 | 9.44 | 97499 | 9070.95 | 3.16% |
| 2025-07-02 | 9.27 | 9.37 | -0.10 | -1.06% | 9.25 | 9.55 | 142034 | 13321.82 | 4.60% |
| 2025-07-01 | 9.43 | 9.47 | 0.15 | 1.61% | 9.29 | 10.07 | 212350 | 20351.60 | 6.88% |
| 2025-06-30 | 9.45 | 9.32 | -0.03 | -0.32% | 9.24 | 9.58 | 97128 | 9058.56 | 3.15% |
| 2025-06-27 | 9.06 | 9.35 | 0.37 | 4.12% | 8.96 | 9.47 | 164507 | 15198.38 | 5.33% |
| 2025-06-26 | 9.08 | 8.98 | -0.12 | -1.32% | 8.94 | 9.11 | 59632 | 5371.63 | 1.93% |
| 2025-06-25 | 9.07 | 9.10 | 0.08 | 0.89% | 8.91 | 9.15 | 84207 | 7612.00 | 2.73% |
| 2025-06-24 | 8.69 | 9.02 | 0.33 | 3.80% | 8.69 | 9.03 | 83329 | 7419.16 | 2.70% |
| 2025-06-23 | 8.41 | 8.69 | 0.10 | 1.16% | 8.41 | 8.70 | 49666 | 4294.81 | 1.61% |
| 2025-06-20 | 8.67 | 8.59 | -0.13 | -1.49% | 8.55 | 8.80 | 51731 | 4463.19 | 1.68% |
| 2025-06-19 | 8.92 | 8.72 | -0.22 | -2.46% | 8.70 | 9.03 | 77577 | 6840.52 | 2.51% |
| 2025-06-18 | 9.09 | 8.94 | -0.15 | -1.65% | 8.89 | 9.10 | 56312 | 5036.99 | 1.82% |
| 2025-06-17 | 9.12 | 9.09 | 0.02 | 0.22% | 9.02 | 9.15 | 58476 | 5296.98 | 1.89% |
| 2025-06-16 | 8.89 | 9.07 | 0.13 | 1.45% | 8.88 | 9.18 | 80560 | 7302.06 | 2.61% |
| 2025-06-13 | 9.06 | 8.94 | -0.16 | -1.76% | 8.84 | 9.16 | 86603 | 7733.64 | 2.80% |
| 2025-06-12 | 9.00 | 9.10 | 0.11 | 1.22% | 8.90 | 9.25 | 90225 | 8212.44 | 2.92% |
| 2025-06-11 | 8.94 | 8.99 | 0.04 | 0.45% | 8.94 | 9.10 | 73663 | 6649.35 | 2.39% |
| 2025-06-10 | 9.04 | 8.95 | -0.13 | -1.43% | 8.79 | 9.08 | 99236 | 8868.99 | 3.21% |
| 2025-06-09 | 9.17 | 9.08 | 0.04 | 0.44% | 8.99 | 9.20 | 106752 | 9673.47 | 3.46% |
| 2025-06-06 | 8.95 | 9.04 | 0.05 | 0.56% | 8.91 | 9.29 | 139483 | 12685.64 | 4.52% |
| 2025-06-05 | 8.73 | 8.99 | 0.26 | 2.98% | 8.69 | 9.28 | 190370 | 17145.63 | 6.17% |
| 2025-06-04 | 8.69 | 8.73 | 0.10 | 1.16% | 8.65 | 8.83 | 88102 | 7680.56 | 2.85% |
| 2025-06-03 | 12.40 | 12.38 | -0.17 | -1.35% | 12.12 | 12.48 | 71855 | 8869.13 | 3.26% |
| 2025-05-30 | 12.83 | 12.55 | -0.30 | -2.33% | 12.48 | 12.84 | 70677 | 8902.60 | 3.20% |
| 2025-05-29 | 12.84 | 12.85 | 0.05 | 0.39% | 12.62 | 12.98 | 96501 | 12324.98 | 4.38% |
| 2025-05-28 | 12.91 | 12.80 | -0.18 | -1.39% | 12.71 | 13.11 | 128788 | 16567.75 | 5.84% |
| 2025-05-27 | 12.60 | 12.98 | 0.29 | 2.29% | 12.58 | 13.18 | 233096 | 30085.75 | 10.57% |
| 2025-05-26 | 12.41 | 12.69 | 0.53 | 4.36% | 12.10 | 12.75 | 156588 | 19578.27 | 7.10% |
| 2025-05-23 | 12.12 | 12.16 | 0.03 | 0.25% | 12.02 | 12.60 | 106061 | 13048.66 | 4.81% |
| 2025-05-22 | 12.08 | 12.13 | -0.04 | -0.33% | 12.07 | 12.30 | 51876 | 6307.46 | 2.35% |
| 2025-05-21 | 12.33 | 12.17 | -0.16 | -1.30% | 12.10 | 12.34 | 46577 | 5674.52 | 2.11% |
| 2025-05-20 | 12.19 | 12.33 | 0.22 | 1.82% | 12.03 | 12.36 | 74883 | 9147.25 | 3.40% |
| 2025-05-19 | 11.97 | 12.11 | 0.10 | 0.83% | 11.90 | 12.16 | 52194 | 6297.79 | 2.37% |
| 2025-05-16 | 11.99 | 12.01 | 0.07 | 0.59% | 11.86 | 12.10 | 54490 | 6551.52 | 2.47% |
| 2025-05-15 | 12.01 | 11.94 | -0.18 | -1.49% | 11.81 | 12.14 | 100659 | 12041.93 | 4.56% |
| 2025-05-14 | 12.25 | 12.12 | 0.07 | 0.58% | 11.95 | 12.78 | 155810 | 19065.74 | 7.07% |
| 2025-05-13 | 12.09 | 12.05 | 0.08 | 0.67% | 11.97 | 12.25 | 68873 | 8328.19 | 3.12% |
| 2025-05-12 | 12.00 | 11.97 | 0.05 | 0.42% | 11.90 | 12.08 | 48548 | 5809.69 | 2.20% |
| 2025-05-09 | 11.96 | 11.92 | -0.04 | -0.33% | 11.82 | 12.04 | 61202 | 7309.32 | 2.78% |
| 2025-05-08 | 11.95 | 11.96 | 0.08 | 0.67% | 11.86 | 12.14 | 58359 | 7007.52 | 2.65% |
| 2025-05-07 | 12.00 | 11.88 | -0.04 | -0.34% | 11.77 | 12.09 | 76435 | 9085.27 | 3.47% |
| 2025-05-06 | 11.64 | 11.92 | 0.35 | 3.03% | 11.62 | 11.99 | 76725 | 9081.61 | 3.48% |
| 2025-04-30 | 11.51 | 11.57 | 0.05 | 0.43% | 11.51 | 11.70 | 67700 | 7854.25 | 3.07% |
| 2025-04-29 | 11.49 | 11.52 | 0.42 | 3.78% | 11.24 | 11.67 | 109972 | 12681.71 | 4.99% |
| 2025-04-28 | 11.28 | 11.10 | 0.20 | 1.83% | 11.07 | 11.49 | 97670 | 10961.82 | 4.43% |
| 2025-04-25 | 10.87 | 10.90 | 0.02 | 0.18% | 10.86 | 11.00 | 35200 | 3845.83 | 1.60% |
| 2025-04-24 | 10.85 | 10.88 | -0.02 | -0.18% | 10.66 | 10.97 | 50890 | 5516.63 | 2.31% |
| 2025-04-23 | 10.61 | 10.90 | 0.32 | 3.02% | 10.61 | 10.99 | 77378 | 8399.17 | 3.51% |
| 2025-04-22 | 10.66 | 10.58 | -0.02 | -0.19% | 10.52 | 10.66 | 29231 | 3091.93 | 1.33% |
| 2025-04-21 | 10.36 | 10.60 | 0.21 | 2.02% | 10.27 | 10.62 | 39567 | 4165.42 | 1.79% |
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。
