| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
