| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 50.00 | 49.44 | 0.43 | 0.88% | 48.75 | 50.80 | 112544 | 56136.66 | 4.54% | 0.00 |
| 2025-11-21 | 51.69 | 49.01 | -3.75 | -7.11% | 48.93 | 52.76 | 162152 | 81389.94 | 6.54% | 0.00 |
| 2025-11-20 | 53.73 | 52.76 | 0.36 | 0.69% | 52.72 | 55.44 | 136491 | 73355.34 | 5.51% | 0.00 |
| 2025-11-19 | 55.14 | 52.40 | -2.32 | -4.24% | 51.91 | 56.60 | 161999 | 86351.93 | 6.54% | 0.00 |
| 2025-11-18 | 54.00 | 54.72 | 0.42 | 0.77% | 54.00 | 57.61 | 212691 | 117927.98 | 8.58% | 0.00 |
| 2025-11-17 | 52.05 | 54.30 | 2.96 | 5.77% | 52.05 | 55.72 | 258318 | 138831.34 | 10.43% | 0.00 |
| 2025-11-14 | 45.50 | 51.34 | 5.34 | 11.61% | 44.75 | 52.18 | 246187 | 121529.15 | 9.94% | 0.00 |
| 2025-11-13 | 44.01 | 46.00 | 2.05 | 4.66% | 43.90 | 47.38 | 118426 | 54138.02 | 4.78% | 0.00 |
| 2025-11-12 | 44.95 | 43.95 | -1.00 | -2.22% | 43.30 | 45.19 | 75799 | 33455.33 | 3.06% | 0.00 |
| 2025-11-11 | 44.89 | 44.95 | -0.28 | -0.62% | 44.68 | 46.30 | 100353 | 45561.92 | 4.05% | 0.00 |
| 2025-11-10 | 47.94 | 45.23 | -2.84 | -5.91% | 43.81 | 49.49 | 210142 | 95924.19 | 8.48% | 0.00 |
| 2025-11-07 | 48.76 | 48.07 | -0.33 | -0.68% | 47.73 | 49.72 | 147306 | 71576.45 | 5.95% | 0.00 |
| 2025-11-06 | 46.96 | 48.40 | 2.05 | 4.42% | 46.50 | 48.96 | 142594 | 68623.92 | 5.76% | 0.00 |
| 2025-11-05 | 46.00 | 46.35 | -0.40 | -0.86% | 45.39 | 48.40 | 155078 | 72822.25 | 6.26% | 0.00 |
| 2025-11-04 | 49.02 | 46.75 | -2.22 | -4.53% | 46.13 | 49.17 | 168968 | 80312.06 | 6.82% | 0.00 |
| 2025-11-03 | 45.00 | 48.97 | 5.89 | 13.67% | 44.60 | 49.28 | 366975 | 174246.69 | 14.81% | 0.00 |
| 2025-10-31 | 41.92 | 43.08 | 0.38 | 0.89% | 41.70 | 44.95 | 229850 | 100685.41 | 9.28% | 0.00 |
| 2025-10-30 | 41.00 | 42.70 | 1.23 | 2.97% | 41.00 | 43.46 | 127056 | 54099.59 | 5.13% | 0.00 |
| 2025-10-29 | 40.06 | 41.47 | 1.41 | 3.52% | 39.76 | 41.55 | 86259 | 35226.43 | 3.48% | 0.00 |
| 2025-10-28 | 39.14 | 40.06 | 0.52 | 1.32% | 39.14 | 41.51 | 97384 | 39491.44 | 3.93% | 0.00 |
| 2025-10-27 | 39.39 | 39.54 | 0.73 | 1.88% | 38.57 | 39.83 | 77639 | 30460.32 | 3.13% | 0.00 |
| 2025-10-24 | 37.69 | 38.81 | 1.08 | 2.86% | 37.66 | 39.23 | 69379 | 26797.46 | 2.80% | 0.00 |
| 2025-10-23 | 37.75 | 37.73 | 0.04 | 0.11% | 37.00 | 37.95 | 44421 | 16636.06 | 1.79% | 0.00 |
| 2025-10-22 | 38.38 | 37.69 | -0.68 | -1.77% | 37.60 | 38.41 | 40914 | 15496.79 | 1.65% | 0.00 |
| 2025-10-21 | 38.28 | 38.37 | 0.36 | 0.95% | 38.03 | 38.65 | 51204 | 19651.64 | 2.07% | 0.00 |
| 2025-10-20 | 38.38 | 38.01 | 0.29 | 0.77% | 37.70 | 38.90 | 62658 | 24007.39 | 2.53% | 0.00 |
| 2025-10-17 | 39.22 | 37.72 | -1.60 | -4.07% | 37.72 | 40.50 | 82840 | 32108.65 | 3.34% | 0.00 |
| 2025-10-16 | 39.10 | 39.32 | -0.28 | -0.71% | 39.08 | 40.17 | 67717 | 26740.22 | 2.73% | 0.00 |
| 2025-10-15 | 39.45 | 39.60 | 0.10 | 0.25% | 38.60 | 39.71 | 73099 | 28667.79 | 2.95% | 0.00 |
| 2025-10-14 | 40.94 | 39.50 | -0.64 | -1.59% | 39.05 | 41.65 | 119669 | 48369.87 | 4.83% | 0.00 |
| 2025-10-13 | 37.00 | 40.14 | 1.34 | 3.45% | 36.80 | 40.50 | 155192 | 60824.41 | 6.26% | 0.00 |
| 2025-10-10 | 42.10 | 38.80 | -4.36 | -10.10% | 38.70 | 42.88 | 229316 | 91545.10 | 9.26% | 0.00 |
| 2025-10-09 | 43.01 | 43.16 | 1.11 | 2.64% | 43.01 | 45.20 | 166678 | 73694.49 | 6.73% | 0.00 |
| 2025-09-30 | 42.70 | 42.05 | -0.74 | -1.73% | 41.61 | 43.70 | 134407 | 57252.77 | 5.42% | 6.21 |
| 2025-09-29 | 42.12 | 42.79 | 1.39 | 3.36% | 42.12 | 43.88 | 159814 | 68608.20 | 6.45% | 0.00 |
| 2025-09-26 | 43.88 | 41.40 | -2.30 | -5.26% | 41.35 | 44.18 | 156399 | 66827.52 | 6.31% | 0.00 |
| 2025-09-25 | 45.16 | 43.70 | -2.12 | -4.63% | 43.70 | 45.99 | 200641 | 90026.86 | 8.10% | 0.00 |
| 2025-09-24 | 40.64 | 45.82 | 5.53 | 13.73% | 40.30 | 46.96 | 299411 | 131368.23 | 12.08% | 0.00 |
| 2025-09-23 | 41.20 | 40.29 | -0.69 | -1.68% | 39.30 | 41.62 | 142046 | 57171.07 | 5.73% | 0.00 |
| 2025-09-22 | 40.25 | 40.98 | 0.75 | 1.86% | 40.25 | 41.97 | 114426 | 47069.23 | 4.62% | 0.00 |
| 2025-09-19 | 40.40 | 40.23 | -0.32 | -0.79% | 40.00 | 41.76 | 123519 | 50414.73 | 4.99% | 0.00 |
| 2025-09-18 | 42.25 | 40.55 | -1.70 | -4.02% | 39.97 | 42.50 | 178048 | 73469.08 | 7.19% | 0.00 |
| 2025-09-17 | 40.97 | 42.25 | 1.24 | 3.02% | 40.30 | 43.39 | 182433 | 76905.90 | 7.36% | 0.00 |
| 2025-09-16 | 40.49 | 41.01 | 0.94 | 2.35% | 40.01 | 41.43 | 151238 | 61492.79 | 6.10% | 0.00 |
| 2025-09-15 | 40.31 | 40.07 | -0.31 | -0.77% | 40.07 | 41.57 | 182153 | 74196.75 | 7.35% | 0.00 |
| 2025-09-12 | 42.40 | 40.38 | -1.23 | -2.96% | 40.01 | 43.09 | 223884 | 90954.36 | 9.04% | 2.00 |
| 2025-09-11 | 41.61 | 41.61 | 0.69 | 1.69% | 40.66 | 42.36 | 194461 | 80902.76 | 7.85% | 0.00 |
| 2025-09-10 | 40.30 | 40.92 | 0.12 | 0.29% | 40.24 | 42.65 | 189157 | 78283.17 | 7.63% | 0.00 |
| 2025-09-09 | 41.16 | 40.80 | -1.31 | -3.11% | 40.40 | 42.17 | 202013 | 83274.59 | 8.15% | 0.00 |
| 2025-09-08 | 43.50 | 42.11 | 0.76 | 1.84% | 41.48 | 44.80 | 369798 | 157225.39 | 14.93% | 0.00 |
| 2025-09-05 | 37.23 | 41.35 | 4.85 | 13.29% | 37.23 | 42.00 | 359050 | 143713.61 | 14.49% | 4.00 |
| 2025-09-04 | 38.18 | 36.50 | -1.68 | -4.40% | 35.88 | 39.50 | 269680 | 102134.00 | 10.88% | 0.00 |
| 2025-09-03 | 36.88 | 38.18 | 1.23 | 3.33% | 36.35 | 39.37 | 255328 | 97931.31 | 10.31% | 0.00 |
| 2025-09-02 | 38.00 | 36.95 | 1.65 | 4.67% | 36.30 | 39.48 | 341934 | 130234.14 | 13.80% | 0.00 |
| 2025-09-01 | 35.03 | 35.30 | 0.74 | 2.14% | 34.33 | 35.83 | 200926 | 70439.17 | 8.11% | 0.00 |
| 2025-08-29 | 34.59 | 34.56 | 0.88 | 2.61% | 33.18 | 34.88 | 283555 | 96972.62 | 11.44% | 0.00 |
| 2025-08-28 | 29.88 | 33.68 | 3.50 | 11.60% | 29.86 | 34.25 | 417359 | 135690.73 | 16.85% | 0.00 |
| 2025-08-27 | 30.87 | 30.18 | -0.69 | -2.24% | 30.12 | 31.68 | 150878 | 46788.12 | 6.09% | 0.00 |
| 2025-08-26 | 30.78 | 30.87 | 0.09 | 0.29% | 30.49 | 31.35 | 82354 | 25535.10 | 3.32% | 0.00 |
| 2025-08-25 | 30.26 | 30.78 | 0.49 | 1.62% | 30.17 | 31.49 | 124205 | 38234.24 | 5.01% | 0.00 |
| 2025-08-22 | 29.63 | 30.29 | 0.68 | 2.30% | 29.48 | 30.38 | 110755 | 33365.39 | 4.47% | 6.00 |
| 2025-08-21 | 30.49 | 29.61 | -0.88 | -2.89% | 29.37 | 30.67 | 119212 | 35544.45 | 4.81% | 0.00 |
| 2025-08-20 | 30.61 | 30.49 | -0.17 | -0.55% | 29.65 | 30.75 | 132677 | 39913.06 | 5.36% | 7.00 |
| 2025-08-19 | 31.45 | 30.66 | -0.57 | -1.83% | 30.58 | 31.46 | 127220 | 39366.30 | 5.13% | 0.00 |
| 2025-08-18 | 30.89 | 31.23 | 0.28 | 0.90% | 30.56 | 31.70 | 119011 | 37125.48 | 4.80% | 0.00 |
| 2025-08-15 | 30.39 | 30.95 | 0.64 | 2.11% | 30.26 | 30.99 | 97534 | 29963.68 | 3.94% | 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。
