| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 32.81 | 32.16 | -0.74 | -2.25% | 31.81 | 32.82 | 68336 | 21992.88 | 2.76% | 0.00 |
| 2025-06-30 | 32.97 | 32.90 | -0.08 | -0.24% | 32.72 | 33.40 | 53173 | 17503.62 | 2.15% | 0.00 |
| 2025-06-27 | 33.49 | 32.98 | -0.50 | -1.49% | 32.92 | 34.40 | 65233 | 21792.28 | 2.63% | 0.00 |
| 2025-06-26 | 33.90 | 33.48 | -0.23 | -0.68% | 33.36 | 34.94 | 87241 | 29842.04 | 3.52% | 0.00 |
| 2025-06-25 | 34.14 | 33.71 | -0.06 | -0.18% | 33.40 | 34.91 | 114327 | 38888.30 | 4.61% | 0.00 |
| 2025-06-24 | 32.00 | 33.77 | 1.80 | 5.63% | 31.82 | 33.89 | 108045 | 35890.14 | 4.36% | 0.00 |
| 2025-06-23 | 30.83 | 31.97 | 0.63 | 2.01% | 30.75 | 32.49 | 64528 | 20497.18 | 2.60% | 0.00 |
| 2025-06-20 | 31.89 | 31.34 | -0.70 | -2.18% | 31.31 | 32.76 | 64285 | 20554.83 | 2.61% | 0.00 |
| 2025-06-19 | 32.08 | 32.04 | 0.05 | 0.16% | 31.81 | 33.60 | 84885 | 27814.17 | 3.44% | 0.00 |
| 2025-06-18 | 32.02 | 31.99 | -0.20 | -0.62% | 31.08 | 32.32 | 62491 | 19782.38 | 2.53% | 0.00 |
| 2025-06-17 | 31.35 | 32.19 | 0.61 | 1.93% | 31.32 | 32.88 | 86663 | 27914.57 | 3.51% | 3.00 |
| 2025-06-16 | 31.40 | 31.58 | 0.04 | 0.13% | 31.00 | 32.05 | 55579 | 17581.45 | 2.25% | 0.00 |
| 2025-06-13 | 30.80 | 31.54 | 0.78 | 2.54% | 30.41 | 32.10 | 105924 | 33432.25 | 4.30% | 0.00 |
| 2025-06-12 | 30.05 | 30.76 | 0.71 | 2.36% | 29.79 | 31.32 | 53372 | 16392.11 | 2.16% | 0.00 |
| 2025-06-11 | 30.42 | 30.05 | -0.37 | -1.22% | 29.93 | 31.42 | 48287 | 14807.33 | 1.96% | 0.00 |
| 2025-06-10 | 30.12 | 30.42 | 0.62 | 2.08% | 29.67 | 31.16 | 61110 | 18528.94 | 2.48% | 0.00 |
| 2025-06-09 | 29.11 | 29.80 | 0.74 | 2.55% | 29.07 | 30.35 | 41219 | 12330.49 | 1.67% | 0.00 |
| 2025-06-06 | 28.56 | 29.06 | 0.51 | 1.79% | 28.50 | 29.94 | 40985 | 11978.80 | 1.66% | 0.00 |
| 2025-06-05 | 28.55 | 28.55 | -0.03 | -0.10% | 28.18 | 28.82 | 21761 | 6189.07 | 0.88% | 0.00 |
| 2025-06-04 | 28.23 | 28.58 | 0.23 | 0.81% | 28.22 | 28.88 | 21603 | 6168.75 | 0.88% | 0.00 |
| 2025-06-03 | 28.21 | 28.35 | 0.14 | 0.50% | 28.20 | 28.57 | 17391 | 4941.98 | 0.71% | 0.00 |
| 2025-05-30 | 28.96 | 28.21 | -0.75 | -2.59% | 28.00 | 29.00 | 24629 | 6998.77 | 1.00% | 0.00 |
| 2025-05-29 | 28.66 | 28.96 | 0.30 | 1.05% | 28.66 | 29.30 | 23675 | 6863.28 | 0.96% | 0.00 |
| 2025-05-28 | 28.83 | 28.66 | -0.16 | -0.56% | 28.47 | 29.06 | 16731 | 4807.86 | 0.68% | 0.00 |
| 2025-05-27 | 29.02 | 28.82 | -0.33 | -1.13% | 28.40 | 29.60 | 30564 | 8819.09 | 1.24% | 0.00 |
| 2025-05-26 | 28.95 | 29.15 | 0.04 | 0.14% | 28.92 | 29.43 | 15313 | 4464.86 | 0.62% | 0.00 |
| 2025-05-23 | 29.45 | 29.11 | -0.34 | -1.15% | 28.93 | 30.00 | 30460 | 8979.33 | 1.24% | 0.00 |
| 2025-05-22 | 30.30 | 29.45 | -0.93 | -3.06% | 29.39 | 30.38 | 30534 | 9083.64 | 1.24% | 0.00 |
| 2025-05-21 | 30.08 | 30.38 | 0.30 | 1.00% | 29.81 | 31.05 | 45339 | 13798.21 | 1.84% | 0.00 |
| 2025-05-20 | 30.27 | 30.08 | -0.22 | -0.73% | 29.82 | 30.57 | 23628 | 7103.27 | 0.96% | 0.00 |
| 2025-05-19 | 30.94 | 30.30 | -0.64 | -2.07% | 30.10 | 30.95 | 39336 | 11934.56 | 1.60% | 0.00 |
| 2025-05-16 | 31.15 | 30.94 | -0.26 | -0.83% | 30.87 | 31.78 | 31470 | 9856.47 | 1.28% | 0.00 |
| 2025-05-15 | 31.82 | 31.20 | -0.33 | -1.05% | 30.80 | 31.99 | 45388 | 14251.45 | 1.84% | 0.00 |
| 2025-05-14 | 30.83 | 31.53 | 0.70 | 2.27% | 30.55 | 32.18 | 70516 | 22311.00 | 2.86% | 0.00 |
| 2025-05-13 | 31.88 | 30.83 | -1.02 | -3.20% | 30.70 | 32.00 | 58169 | 18131.95 | 2.36% | 0.00 |
| 2025-05-12 | 31.30 | 31.85 | 1.06 | 3.44% | 31.16 | 32.21 | 59304 | 18732.12 | 2.40% | 0.00 |
| 2025-05-09 | 30.83 | 30.79 | 0.02 | 0.06% | 30.18 | 31.20 | 41829 | 12860.00 | 1.70% | 0.00 |
| 2025-05-08 | 29.50 | 30.77 | 1.27 | 4.31% | 29.35 | 31.32 | 80974 | 24945.23 | 3.28% | 0.00 |
| 2025-05-07 | 29.85 | 29.50 | 0.27 | 0.92% | 28.82 | 29.85 | 50103 | 14717.26 | 2.03% | 0.00 |
| 2025-05-06 | 27.25 | 29.23 | 2.16 | 7.98% | 27.25 | 29.39 | 77609 | 22242.30 | 3.15% | 0.00 |
| 2025-04-30 | 25.47 | 27.07 | 0.64 | 2.42% | 25.00 | 27.25 | 72174 | 18848.37 | 2.93% | 0.00 |
| 2025-04-29 | 26.51 | 26.43 | -0.21 | -0.79% | 26.39 | 26.93 | 27618 | 7356.54 | 1.12% | 0.00 |
| 2025-04-28 | 27.84 | 26.64 | -1.21 | -4.34% | 26.53 | 27.84 | 41137 | 11086.95 | 1.67% | 0.00 |
| 2025-04-25 | 27.65 | 27.85 | 0.20 | 0.72% | 27.61 | 28.22 | 18660 | 5216.40 | 0.76% | 0.00 |
| 2025-04-24 | 28.16 | 27.65 | -0.51 | -1.81% | 27.52 | 28.34 | 22845 | 6368.07 | 0.93% | 0.00 |
| 2025-04-23 | 28.00 | 28.16 | 0.47 | 1.70% | 27.78 | 28.35 | 25391 | 7134.29 | 1.03% | 0.00 |
| 2025-04-22 | 27.99 | 27.69 | -0.31 | -1.11% | 27.63 | 28.08 | 19092 | 5312.08 | 0.77% | 0.00 |
| 2025-04-21 | 27.63 | 28.00 | 0.37 | 1.34% | 27.36 | 28.13 | 23861 | 6649.85 | 0.97% | 0.00 |
| 2025-04-18 | 27.42 | 27.63 | 0.15 | 0.55% | 27.42 | 27.88 | 17004 | 4711.14 | 0.69% | 0.00 |
| 2025-04-17 | 27.31 | 27.48 | -0.16 | -0.58% | 27.31 | 27.88 | 20135 | 5576.06 | 0.82% | 0.00 |
| 2025-04-16 | 27.75 | 27.64 | -0.26 | -0.93% | 27.21 | 28.10 | 24897 | 6885.58 | 1.01% | 0.00 |
| 2025-04-15 | 28.06 | 27.90 | -0.07 | -0.25% | 27.66 | 28.54 | 27995 | 7842.59 | 1.14% | 0.00 |
| 2025-04-14 | 28.02 | 27.97 | 0.37 | 1.34% | 27.66 | 28.29 | 29509 | 8258.83 | 1.20% | 0.00 |
| 2025-04-11 | 26.52 | 27.60 | 0.72 | 2.68% | 26.50 | 27.83 | 40541 | 11099.01 | 1.64% | 0.00 |
| 2025-04-10 | 27.00 | 26.88 | 0.75 | 2.87% | 26.70 | 27.76 | 53847 | 14665.94 | 2.18% | 0.00 |
| 2025-04-09 | 24.99 | 26.13 | 0.74 | 2.91% | 23.45 | 26.33 | 70625 | 17663.27 | 2.86% | 0.00 |
| 2025-04-08 | 25.50 | 25.39 | 0.41 | 1.64% | 24.95 | 26.40 | 71396 | 18173.11 | 2.90% | 0.00 |
| 2025-04-07 | 28.71 | 24.98 | -5.92 | -19.16% | 24.72 | 29.47 | 88251 | 23486.96 | 3.58% | 0.00 |
| 2025-04-03 | 31.33 | 30.90 | -0.66 | -2.09% | 30.60 | 31.80 | 29846 | 9273.46 | 1.21% | 0.00 |
| 2025-04-02 | 31.25 | 31.56 | 0.12 | 0.38% | 31.25 | 31.72 | 25696 | 8101.33 | 1.04% | 0.00 |
| 2025-04-01 | 31.30 | 31.44 | 0.48 | 1.55% | 31.09 | 31.86 | 25001 | 7878.61 | 1.01% | 0.00 |
| 2025-03-31 | 30.70 | 30.96 | 0.08 | 0.26% | 30.31 | 31.30 | 28856 | 8903.21 | 1.17% | 0.00 |
| 2025-03-28 | 31.41 | 30.88 | -0.43 | -1.37% | 30.88 | 32.06 | 34528 | 10828.84 | 1.40% | 0.00 |
| 2025-03-27 | 31.59 | 31.31 | -0.10 | -0.32% | 30.80 | 31.78 | 25751 | 8051.20 | 1.04% | 0.00 |
| 2025-03-26 | 31.30 | 31.41 | -0.02 | -0.06% | 31.30 | 32.08 | 29400 | 9336.64 | 1.19% | 0.00 |
| 2025-03-25 | 31.27 | 31.43 | 0.10 | 0.32% | 31.01 | 31.86 | 36827 | 11569.75 | 1.49% | 0.00 |
| 2025-03-24 | 33.28 | 31.33 | -1.97 | -5.92% | 30.67 | 33.44 | 103473 | 32769.37 | 4.20% | 0.00 |
| 2025-03-21 | 33.59 | 33.30 | -0.42 | -1.25% | 33.21 | 34.15 | 45162 | 15157.75 | 1.83% | 0.00 |
| 2025-03-20 | 34.45 | 33.72 | -0.63 | -1.83% | 33.68 | 34.68 | 49552 | 16803.50 | 2.01% | 0.00 |
| 2025-03-19 | 35.10 | 34.35 | -0.74 | -2.11% | 34.16 | 35.16 | 48194 | 16590.77 | 1.95% | 0.00 |
| 2025-03-18 | 35.06 | 35.09 | 0.08 | 0.23% | 34.93 | 35.88 | 65390 | 23092.33 | 2.65% | 0.00 |
| 2025-03-17 | 33.70 | 35.01 | 1.52 | 4.54% | 33.70 | 35.58 | 116015 | 40432.41 | 4.70% | 0.00 |
| 2025-03-14 | 33.10 | 33.49 | 0.41 | 1.24% | 32.60 | 33.68 | 49978 | 16639.70 | 2.03% | 0.00 |
| 2025-03-13 | 34.11 | 33.08 | -1.03 | -3.02% | 32.81 | 34.30 | 70371 | 23381.73 | 2.85% | 0.00 |
| 2025-03-12 | 34.18 | 34.11 | 0.38 | 1.13% | 33.72 | 34.72 | 77788 | 26683.83 | 3.15% | 0.00 |
| 2025-03-11 | 33.30 | 33.73 | -0.22 | -0.65% | 33.13 | 33.80 | 51417 | 17179.32 | 2.09% | 0.00 |
| 2025-03-10 | 33.21 | 33.95 | 0.79 | 2.38% | 33.03 | 34.00 | 67414 | 22701.39 | 2.73% | 0.00 |
| 2025-03-07 | 34.00 | 33.16 | -1.13 | -3.30% | 32.99 | 34.27 | 84440 | 28124.29 | 3.42% | 0.00 |
| 2025-03-06 | 33.76 | 34.29 | 0.66 | 1.96% | 33.76 | 34.57 | 80198 | 27487.05 | 3.25% | 0.00 |
| 2025-03-05 | 35.05 | 33.63 | -1.42 | -4.05% | 33.18 | 35.06 | 96887 | 32783.83 | 3.93% | 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。
