| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 50.45 | 50.63 | 0.22 | 0.44% | 49.88 | 51.88 | 67594 | 34445.93 | 2.73% | 0.00 |
| 2026-03-25 | 50.30 | 50.41 | 0.94 | 1.90% | 49.40 | 51.80 | 80275 | 40616.34 | 3.24% | 0.00 |
| 2026-03-24 | 50.60 | 49.47 | -0.06 | -0.12% | 47.56 | 50.70 | 82639 | 40416.00 | 3.34% | 0.00 |
| 2026-03-23 | 51.41 | 49.53 | -2.97 | -5.66% | 48.88 | 52.38 | 93385 | 47375.01 | 3.77% | 0.00 |
| 2026-03-20 | 54.52 | 52.50 | -2.20 | -4.02% | 52.37 | 56.25 | 111674 | 60598.83 | 4.51% | 2.00 |
| 2026-03-19 | 56.54 | 54.70 | -2.65 | -4.62% | 54.58 | 56.54 | 96376 | 53402.71 | 3.89% | 2.00 |
| 2026-03-18 | 57.00 | 57.35 | -0.73 | -1.26% | 54.50 | 58.05 | 127798 | 72408.84 | 5.16% | 0.00 |
| 2026-03-17 | 67.38 | 58.08 | -0.51 | -0.87% | 58.00 | 68.94 | 190029 | 117740.39 | 7.67% | 0.00 |
| 2026-03-16 | 57.63 | 58.59 | 0.95 | 1.65% | 57.41 | 59.44 | 65480 | 38350.68 | 2.64% | 0.00 |
| 2026-03-13 | 58.70 | 57.64 | -1.48 | -2.50% | 57.60 | 61.08 | 95658 | 56982.75 | 3.86% | 0.00 |
| 2026-03-12 | 58.12 | 59.12 | 1.00 | 1.72% | 58.10 | 59.85 | 103711 | 61347.51 | 4.19% | 0.00 |
| 2026-03-11 | 57.79 | 58.12 | 0.32 | 0.55% | 57.77 | 59.80 | 76145 | 44819.72 | 3.07% | 0.00 |
| 2026-03-10 | 56.78 | 57.80 | 2.13 | 3.83% | 56.73 | 58.10 | 74726 | 43100.12 | 3.02% | 0.00 |
| 2026-03-09 | 54.80 | 55.67 | -0.99 | -1.75% | 54.20 | 56.55 | 88800 | 49081.71 | 3.58% | 0.00 |
| 2026-03-06 | 58.23 | 56.66 | -0.14 | -0.25% | 55.70 | 58.49 | 75931 | 43394.64 | 3.06% | 0.00 |
| 2026-03-05 | 56.71 | 56.80 | 1.87 | 3.40% | 56.12 | 58.70 | 99643 | 57223.60 | 4.02% | 0.00 |
| 2026-03-04 | 54.98 | 54.93 | -0.96 | -1.72% | 54.40 | 56.82 | 68326 | 37949.88 | 2.76% | 0.00 |
| 2026-03-03 | 59.19 | 55.89 | -3.57 | -6.00% | 55.02 | 59.70 | 94362 | 53755.99 | 3.81% | 0.00 |
| 2026-03-02 | 59.03 | 59.46 | -1.02 | -1.69% | 58.00 | 60.00 | 85768 | 50495.90 | 3.46% | 0.00 |
| 2026-02-27 | 61.10 | 60.48 | -1.64 | -2.64% | 59.25 | 61.47 | 109717 | 66053.61 | 4.43% | 0.00 |
| 2026-02-26 | 59.59 | 62.12 | 3.02 | 5.11% | 57.94 | 64.50 | 163019 | 99398.06 | 6.58% | 2.63 |
| 2026-02-25 | 58.07 | 59.10 | 1.53 | 2.66% | 57.51 | 59.51 | 64997 | 38225.23 | 2.62% | 0.00 |
| 2026-02-24 | 58.16 | 57.57 | 0.16 | 0.28% | 55.83 | 58.65 | 58002 | 33311.94 | 2.34% | 0.00 |
| 2026-02-13 | 57.70 | 57.41 | -0.39 | -0.67% | 57.13 | 58.39 | 44948 | 25958.22 | 1.81% | 0.00 |
| 2026-02-12 | 56.89 | 57.80 | 1.25 | 2.21% | 56.35 | 58.15 | 52304 | 30149.16 | 2.11% | 0.00 |
| 2026-02-11 | 56.86 | 56.55 | -1.05 | -1.82% | 56.02 | 57.92 | 46593 | 26488.74 | 1.88% | 0.00 |
| 2026-02-10 | 57.90 | 57.60 | -0.21 | -0.36% | 57.15 | 58.52 | 53573 | 30925.52 | 2.16% | 0.00 |
| 2026-02-09 | 57.50 | 57.81 | 1.39 | 2.46% | 57.12 | 59.30 | 83077 | 48552.22 | 3.35% | 0.00 |
| 2026-02-06 | 55.83 | 56.42 | 0.58 | 1.04% | 54.54 | 57.44 | 74060 | 41846.51 | 2.99% | 0.00 |
| 2026-02-05 | 57.60 | 55.84 | -2.75 | -4.69% | 55.30 | 58.50 | 80049 | 45090.71 | 3.23% | 0.00 |
| 2026-02-04 | 58.66 | 58.59 | 0.22 | 0.38% | 56.91 | 59.00 | 80140 | 46415.12 | 3.23% | 0.00 |
| 2026-02-03 | 55.86 | 58.37 | 3.60 | 6.57% | 55.81 | 58.50 | 95419 | 54796.18 | 3.85% | 0.00 |
| 2026-02-02 | 57.28 | 54.77 | -3.03 | -5.24% | 54.77 | 58.00 | 111655 | 62476.88 | 4.51% | 0.00 |
| 2026-01-30 | 56.50 | 57.80 | 0.97 | 1.71% | 56.03 | 58.64 | 116317 | 67005.09 | 4.69% | 0.00 |
| 2026-01-29 | 60.71 | 56.83 | -4.03 | -6.62% | 56.50 | 62.11 | 143301 | 84580.09 | 5.78% | 0.00 |
| 2026-01-28 | 63.09 | 60.86 | -3.15 | -4.92% | 60.40 | 63.90 | 98268 | 60454.52 | 3.97% | 0.00 |
| 2026-01-27 | 60.58 | 64.01 | 2.51 | 4.08% | 58.01 | 64.41 | 153815 | 94084.06 | 6.21% | 0.00 |
| 2026-01-26 | 67.97 | 61.50 | -6.88 | -10.06% | 61.00 | 68.37 | 187836 | 120238.17 | 7.58% | 0.00 |
| 2026-01-23 | 63.29 | 68.38 | 5.48 | 8.71% | 63.11 | 68.99 | 170779 | 113422.58 | 6.89% | 0.00 |
| 2026-01-22 | 60.23 | 62.90 | 2.45 | 4.05% | 60.00 | 65.14 | 131885 | 82835.68 | 5.32% | 0.00 |
| 2026-01-21 | 59.11 | 60.45 | 0.96 | 1.61% | 58.00 | 61.50 | 99518 | 59993.95 | 4.02% | 0.00 |
| 2026-01-20 | 62.50 | 59.49 | -4.00 | -6.30% | 58.03 | 63.21 | 138840 | 83132.04 | 5.60% | 0.00 |
| 2026-01-19 | 60.05 | 63.49 | 3.73 | 6.24% | 59.50 | 64.57 | 148083 | 92339.93 | 5.98% | 0.00 |
| 2026-01-16 | 62.01 | 59.76 | -2.34 | -3.77% | 59.47 | 63.10 | 104891 | 63385.16 | 4.23% | 0.00 |
| 2026-01-15 | 59.09 | 62.10 | 2.43 | 4.07% | 59.09 | 62.30 | 142811 | 87189.41 | 5.76% | 0.00 |
| 2026-01-14 | 60.10 | 59.67 | -0.73 | -1.21% | 58.58 | 64.00 | 197434 | 119555.13 | 7.97% | 0.00 |
| 2026-01-13 | 63.77 | 60.40 | -0.89 | -1.45% | 59.85 | 64.80 | 182351 | 112145.51 | 7.36% | 0.00 |
| 2026-01-12 | 55.85 | 61.29 | 5.88 | 10.61% | 54.60 | 62.25 | 225687 | 133754.86 | 9.11% | 0.00 |
| 2026-01-09 | 55.00 | 55.41 | 0.12 | 0.22% | 54.00 | 56.74 | 124771 | 68872.49 | 5.04% | 0.00 |
| 2026-01-08 | 53.91 | 55.29 | 1.16 | 2.14% | 53.50 | 57.50 | 128000 | 71221.66 | 5.17% | 0.00 |
| 2026-01-07 | 53.75 | 54.13 | 0.13 | 0.24% | 52.60 | 55.00 | 126289 | 68164.28 | 5.10% | 0.00 |
| 2026-01-06 | 50.09 | 54.00 | 3.95 | 7.89% | 50.09 | 55.60 | 177363 | 93069.23 | 7.16% | 0.00 |
| 2026-01-05 | 48.04 | 50.05 | 1.99 | 4.14% | 47.67 | 50.65 | 106483 | 52533.44 | 4.30% | 0.00 |
| 2025-12-31 | 50.00 | 48.06 | -2.08 | -4.15% | 47.77 | 50.09 | 116399 | 56345.91 | 4.70% | 0.00 |
| 2025-12-30 | 50.10 | 50.14 | 0.37 | 0.74% | 48.97 | 50.87 | 97871 | 49062.63 | 3.95% | 0.00 |
| 2025-12-29 | 49.91 | 49.77 | -0.07 | -0.14% | 48.40 | 51.55 | 127612 | 63707.57 | 5.15% | 0.00 |
| 2025-12-26 | 50.02 | 49.84 | -1.08 | -2.12% | 48.62 | 50.87 | 151475 | 75311.31 | 6.11% | 0.00 |
| 2025-12-25 | 48.88 | 50.92 | 2.44 | 5.03% | 48.47 | 51.67 | 174901 | 87395.59 | 7.06% | 2.00 |
| 2025-12-24 | 45.50 | 48.48 | 2.51 | 5.46% | 45.36 | 48.60 | 153228 | 72787.41 | 6.18% | 0.00 |
| 2025-12-23 | 45.00 | 45.97 | 1.69 | 3.82% | 44.70 | 47.77 | 153455 | 70569.71 | 6.19% | 0.00 |
| 2025-12-22 | 42.70 | 44.28 | 1.56 | 3.65% | 42.33 | 45.38 | 88057 | 38771.95 | 3.55% | 0.00 |
| 2025-12-19 | 43.06 | 42.72 | -0.07 | -0.16% | 42.22 | 43.60 | 75093 | 32142.54 | 3.03% | 0.00 |
| 2025-12-18 | 44.24 | 42.79 | -1.85 | -4.14% | 42.52 | 44.62 | 84179 | 36336.47 | 3.40% | 0.00 |
| 2025-12-17 | 41.70 | 44.64 | 2.97 | 7.13% | 41.18 | 44.89 | 129217 | 55784.06 | 5.22% | 0.00 |
| 2025-12-16 | 43.48 | 41.67 | -1.52 | -3.52% | 41.10 | 43.48 | 89932 | 37638.09 | 3.63% | 0.00 |
| 2025-12-15 | 44.06 | 43.19 | -0.98 | -2.22% | 42.71 | 44.10 | 100139 | 43311.77 | 4.04% | 0.00 |
| 2025-12-12 | 44.34 | 44.17 | -0.21 | -0.47% | 42.92 | 45.00 | 142777 | 62771.93 | 5.76% | 0.00 |
| 2025-12-11 | 46.97 | 44.38 | -1.69 | -3.67% | 44.31 | 47.50 | 111276 | 50562.76 | 4.49% | 0.00 |
| 2025-12-10 | 47.14 | 46.07 | -1.07 | -2.27% | 45.66 | 47.65 | 85197 | 39448.19 | 3.44% | 0.00 |
| 2025-12-09 | 47.00 | 47.14 | -0.20 | -0.42% | 46.98 | 49.50 | 113355 | 54340.22 | 4.58% | 0.00 |
| 2025-12-08 | 43.33 | 47.34 | 4.24 | 9.84% | 43.29 | 48.54 | 143833 | 65991.39 | 5.81% | 0.00 |
| 2025-12-05 | 44.74 | 43.10 | -1.30 | -2.93% | 42.88 | 44.84 | 98460 | 42609.39 | 3.97% | 0.00 |
| 2025-12-04 | 45.27 | 44.40 | -0.70 | -1.55% | 43.90 | 45.27 | 69066 | 30726.12 | 2.79% | 0.00 |
| 2025-12-03 | 46.68 | 45.10 | -1.72 | -3.67% | 44.69 | 47.83 | 90966 | 41483.74 | 3.67% | 0.00 |
| 2025-12-02 | 46.77 | 46.82 | 0.82 | 1.78% | 46.01 | 47.67 | 129307 | 60687.66 | 5.22% | 0.00 |
| 2025-12-01 | 44.05 | 46.00 | 0.17 | 0.37% | 43.97 | 47.65 | 150714 | 69919.27 | 6.08% | 0.00 |
| 2025-11-28 | 44.98 | 45.83 | 0.80 | 1.78% | 44.45 | 47.15 | 119077 | 54737.02 | 4.81% | 0.00 |
| 2025-11-27 | 46.03 | 45.03 | -1.05 | -2.28% | 44.80 | 47.23 | 129890 | 59734.50 | 5.24% | 0.00 |
| 2025-11-26 | 48.30 | 46.08 | -2.35 | -4.85% | 45.89 | 48.52 | 137018 | 64226.38 | 5.53% | 0.00 |
| 2025-11-25 | 50.37 | 48.43 | -1.01 | -2.04% | 48.13 | 50.37 | 96703 | 47326.38 | 3.90% | 0.00 |
海目星(688559)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。
