| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 31.48 | 30.31 | -1.10 | -3.50% | 30.28 | 31.65 | 80771 | 24944.48 | 3.26% | 0.00 |
| 2025-08-13 | 31.50 | 31.41 | -0.01 | -0.03% | 31.25 | 31.67 | 73618 | 23176.99 | 2.97% | 0.00 |
| 2025-08-12 | 31.50 | 31.42 | -0.23 | -0.73% | 30.98 | 31.99 | 75994 | 23820.19 | 3.07% | 0.00 |
| 2025-08-11 | 30.29 | 31.65 | 1.38 | 4.56% | 30.29 | 32.36 | 114527 | 36126.32 | 4.62% | 0.00 |
| 2025-08-08 | 30.99 | 30.27 | -0.65 | -2.10% | 30.21 | 31.08 | 51217 | 15615.11 | 2.07% | 3.00 |
| 2025-08-07 | 31.50 | 30.92 | -0.59 | -1.87% | 30.90 | 31.67 | 58711 | 18311.24 | 2.37% | 0.00 |
| 2025-08-06 | 31.40 | 31.51 | 0.21 | 0.67% | 30.93 | 31.79 | 67376 | 21154.84 | 2.72% | 0.00 |
| 2025-08-05 | 31.65 | 31.30 | -0.09 | -0.29% | 31.05 | 31.67 | 41962 | 13125.83 | 1.69% | 0.00 |
| 2025-08-04 | 31.08 | 31.39 | 0.16 | 0.51% | 30.50 | 31.45 | 53975 | 16709.04 | 2.18% | 0.00 |
| 2025-08-01 | 31.04 | 31.23 | 0.14 | 0.45% | 30.86 | 32.58 | 88376 | 28038.62 | 3.57% | 0.00 |
| 2025-07-31 | 31.00 | 31.09 | -0.11 | -0.35% | 30.86 | 31.88 | 66752 | 20963.93 | 2.69% | 0.00 |
| 2025-07-30 | 32.20 | 31.20 | -1.10 | -3.41% | 30.91 | 32.35 | 65269 | 20482.54 | 2.63% | 0.00 |
| 2025-07-29 | 32.23 | 32.30 | 0.09 | 0.28% | 32.03 | 33.10 | 59588 | 19362.44 | 2.41% | 0.00 |
| 2025-07-28 | 32.00 | 32.21 | 0.33 | 1.04% | 31.50 | 32.60 | 63443 | 20436.06 | 2.56% | 0.00 |
| 2025-07-25 | 32.18 | 31.88 | -0.17 | -0.53% | 31.66 | 32.18 | 41656 | 13269.26 | 1.68% | 0.00 |
| 2025-07-24 | 31.82 | 32.05 | 0.29 | 0.91% | 31.82 | 32.60 | 78132 | 25172.08 | 3.15% | 0.00 |
| 2025-07-23 | 32.50 | 31.76 | -0.69 | -2.13% | 31.70 | 32.55 | 55380 | 17725.41 | 2.24% | 0.00 |
| 2025-07-22 | 31.20 | 32.45 | 1.27 | 4.07% | 30.89 | 32.80 | 115684 | 37255.28 | 4.67% | 16.94 |
| 2025-07-21 | 31.13 | 31.18 | 0.05 | 0.16% | 30.80 | 31.31 | 47859 | 14868.02 | 1.93% | 0.00 |
| 2025-07-18 | 31.03 | 31.13 | 0.15 | 0.48% | 30.90 | 31.68 | 58073 | 18119.17 | 2.34% | 0.00 |
| 2025-07-17 | 30.13 | 30.98 | 0.72 | 2.38% | 29.93 | 31.06 | 49707 | 15238.42 | 2.01% | 0.00 |
| 2025-07-16 | 30.08 | 30.26 | 0.08 | 0.27% | 30.01 | 30.62 | 33900 | 10272.03 | 1.37% | 0.00 |
| 2025-07-15 | 30.55 | 30.18 | -0.35 | -1.15% | 29.85 | 30.93 | 45800 | 13861.95 | 1.85% | 0.00 |
| 2025-07-14 | 30.75 | 30.53 | -0.33 | -1.07% | 30.30 | 30.99 | 43198 | 13206.98 | 1.74% | 0.00 |
| 2025-07-11 | 31.00 | 30.86 | -0.05 | -0.16% | 30.69 | 31.25 | 37491 | 11602.31 | 1.51% | 0.00 |
| 2025-07-10 | 30.98 | 30.91 | -0.07 | -0.23% | 30.61 | 31.23 | 27503 | 8487.99 | 1.11% | 0.00 |
| 2025-07-09 | 31.79 | 30.98 | -0.65 | -2.06% | 30.90 | 31.80 | 47582 | 14858.21 | 1.92% | 0.00 |
| 2025-07-08 | 31.45 | 31.63 | 0.34 | 1.09% | 31.12 | 32.31 | 49854 | 15871.22 | 2.01% | 0.00 |
| 2025-07-07 | 31.39 | 31.29 | -0.10 | -0.32% | 31.09 | 31.59 | 28331 | 8873.02 | 1.14% | 0.00 |
| 2025-07-04 | 32.27 | 31.39 | -1.14 | -3.50% | 31.33 | 32.36 | 58476 | 18481.17 | 2.36% | 0.00 |
| 2025-07-03 | 32.02 | 32.53 | 0.44 | 1.37% | 31.51 | 32.93 | 69190 | 22271.85 | 2.79% | 0.00 |
| 2025-07-02 | 32.15 | 32.09 | -0.07 | -0.22% | 31.63 | 32.94 | 58023 | 18708.03 | 2.34% | 0.00 |
| 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 |
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。
