| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 47.92 | 47.84 | 0.86 | 1.83% | 46.50 | 48.19 | 7345 | 3474.96 | 0.79% |
| 2026-03-23 | 45.82 | 46.98 | -2.44 | -4.94% | 45.82 | 50.18 | 9827 | 4725.66 | 1.05% |
| 2026-03-20 | 49.87 | 49.42 | -0.45 | -0.90% | 49.11 | 50.59 | 5784 | 2881.78 | 0.62% |
| 2026-03-19 | 49.66 | 49.87 | -0.54 | -1.07% | 49.37 | 50.99 | 8681 | 4338.41 | 0.93% |
| 2026-03-18 | 49.57 | 50.41 | 0.60 | 1.20% | 49.06 | 50.59 | 6845 | 3409.34 | 0.73% |
| 2026-03-17 | 50.78 | 49.81 | -0.52 | -1.03% | 48.86 | 50.89 | 14136 | 7006.95 | 1.51% |
| 2026-03-16 | 52.44 | 50.33 | -2.11 | -4.02% | 49.97 | 52.50 | 15930 | 8088.00 | 1.71% |
| 2026-03-13 | 52.63 | 52.44 | -0.19 | -0.36% | 52.21 | 53.45 | 5186 | 2738.39 | 0.56% |
| 2026-03-12 | 54.47 | 52.63 | -2.02 | -3.70% | 52.41 | 54.88 | 9299 | 4957.56 | 1.00% |
| 2026-03-11 | 55.00 | 54.65 | -0.21 | -0.38% | 54.40 | 55.65 | 7027 | 3870.39 | 0.75% |
| 2026-03-10 | 54.19 | 54.86 | 1.11 | 2.07% | 54.00 | 55.18 | 5911 | 3235.86 | 0.63% |
| 2026-03-09 | 55.21 | 53.75 | -2.50 | -4.44% | 52.38 | 55.25 | 10589 | 5669.47 | 1.13% |
| 2026-03-06 | 54.85 | 56.25 | 1.42 | 2.59% | 54.46 | 56.48 | 8130 | 4538.62 | 0.87% |
| 2026-03-05 | 54.82 | 54.83 | 0.45 | 0.83% | 54.40 | 55.50 | 6593 | 3625.39 | 0.71% |
| 2026-03-04 | 54.20 | 54.38 | -0.17 | -0.31% | 53.85 | 55.26 | 9831 | 5366.07 | 1.05% |
| 2026-03-03 | 55.58 | 54.55 | -1.15 | -2.06% | 54.28 | 56.24 | 13290 | 7355.46 | 1.42% |
| 2026-03-02 | 54.84 | 55.70 | 0.02 | 0.04% | 54.22 | 56.49 | 17137 | 9478.78 | 1.84% |
| 2026-02-27 | 54.56 | 55.68 | 1.19 | 2.18% | 53.90 | 56.23 | 12702 | 6988.59 | 1.36% |
| 2026-02-26 | 54.99 | 54.49 | -0.11 | -0.20% | 53.78 | 54.99 | 10422 | 5654.83 | 1.12% |
| 2026-02-25 | 56.54 | 54.60 | -1.39 | -2.48% | 54.00 | 56.85 | 18079 | 9913.65 | 1.94% |
| 2026-02-24 | 57.83 | 55.99 | -0.77 | -1.36% | 54.93 | 58.28 | 15323 | 8614.74 | 1.64% |
| 2026-02-13 | 58.02 | 56.76 | -1.64 | -2.81% | 56.55 | 58.26 | 7266 | 4170.57 | 0.78% |
| 2026-02-12 | 59.01 | 58.40 | -0.83 | -1.40% | 58.00 | 59.28 | 7923 | 4636.73 | 0.85% |
| 2026-02-11 | 60.30 | 59.23 | -0.85 | -1.41% | 59.09 | 60.85 | 7391 | 4409.81 | 0.79% |
| 2026-02-10 | 59.51 | 60.08 | 0.86 | 1.45% | 58.99 | 61.25 | 12726 | 7662.81 | 1.36% |
| 2026-02-09 | 58.99 | 59.22 | 0.71 | 1.21% | 58.99 | 60.97 | 10215 | 6108.18 | 1.09% |
| 2026-02-06 | 58.20 | 58.51 | 0.01 | 0.02% | 56.96 | 60.28 | 16081 | 9407.05 | 1.72% |
| 2026-02-05 | 60.83 | 58.50 | -2.33 | -3.83% | 58.20 | 61.48 | 23922 | 14258.79 | 2.56% |
| 2026-02-04 | 55.28 | 60.83 | 5.53 | 10.00% | 55.01 | 60.83 | 24694 | 14461.17 | 2.65% |
| 2026-02-03 | 53.90 | 55.30 | 1.93 | 3.62% | 53.30 | 55.50 | 9489 | 5179.00 | 1.02% |
| 2026-02-02 | 53.74 | 53.37 | -0.77 | -1.42% | 53.34 | 54.80 | 10402 | 5611.50 | 1.11% |
| 2026-01-30 | 53.20 | 54.14 | 0.49 | 0.91% | 53.08 | 55.23 | 16042 | 8696.41 | 1.72% |
| 2026-01-29 | 55.10 | 53.65 | -1.45 | -2.63% | 53.41 | 55.46 | 12518 | 6808.46 | 1.34% |
| 2026-01-28 | 56.32 | 55.10 | -1.05 | -1.87% | 54.81 | 57.19 | 17785 | 9882.23 | 1.91% |
| 2026-01-27 | 57.34 | 56.15 | -1.55 | -2.69% | 54.58 | 57.60 | 20954 | 11743.65 | 2.24% |
| 2026-01-26 | 63.19 | 57.70 | -4.38 | -7.06% | 56.91 | 63.50 | 45447 | 26600.14 | 4.87% |
| 2026-01-23 | 56.45 | 62.08 | 5.64 | 9.99% | 56.14 | 62.08 | 26011 | 15600.17 | 2.79% |
| 2026-01-22 | 56.54 | 56.44 | -0.02 | -0.04% | 55.99 | 58.69 | 10503 | 5960.62 | 1.13% |
| 2026-01-21 | 55.60 | 56.46 | 0.45 | 0.80% | 54.81 | 56.74 | 5910 | 3310.95 | 0.63% |
| 2026-01-20 | 57.75 | 56.01 | -0.73 | -1.29% | 55.00 | 57.96 | 9682 | 5446.19 | 1.04% |
| 2026-01-19 | 57.95 | 56.74 | -1.21 | -2.09% | 55.20 | 58.90 | 15323 | 8818.21 | 1.64% |
| 2026-01-16 | 55.30 | 57.95 | 2.23 | 4.00% | 55.18 | 57.95 | 16767 | 9547.58 | 1.80% |
| 2026-01-15 | 55.02 | 55.72 | 0.70 | 1.27% | 54.75 | 56.10 | 10277 | 5706.23 | 1.10% |
| 2026-01-14 | 55.32 | 55.02 | -0.03 | -0.05% | 53.80 | 56.42 | 13771 | 7607.10 | 1.48% |
| 2026-01-13 | 55.73 | 55.05 | -0.70 | -1.26% | 55.00 | 56.88 | 17005 | 9510.11 | 1.82% |
| 2026-01-12 | 54.35 | 55.75 | 1.43 | 2.63% | 54.34 | 56.56 | 17750 | 9844.72 | 1.90% |
| 2026-01-09 | 54.44 | 54.32 | 0.41 | 0.76% | 53.71 | 54.98 | 12904 | 7012.18 | 1.38% |
| 2026-01-08 | 54.61 | 53.91 | 0.40 | 0.75% | 52.49 | 55.00 | 15689 | 8475.36 | 1.68% |
| 2026-01-07 | 53.43 | 53.51 | 0.46 | 0.87% | 52.08 | 54.44 | 28683 | 15307.45 | 3.07% |
| 2026-01-06 | 48.23 | 53.05 | 4.82 | 9.99% | 48.23 | 53.05 | 25264 | 13084.80 | 2.71% |
| 2026-01-05 | 48.50 | 48.23 | -0.35 | -0.72% | 47.81 | 48.96 | 10805 | 5221.29 | 1.16% |
| 2025-12-31 | 48.13 | 48.58 | 0.08 | 0.16% | 47.53 | 49.10 | 9090 | 4391.74 | 0.97% |
| 2025-12-30 | 47.38 | 48.50 | 1.07 | 2.26% | 46.10 | 48.80 | 10963 | 5277.26 | 1.17% |
| 2025-12-29 | 48.00 | 47.43 | -0.42 | -0.88% | 45.67 | 48.09 | 18219 | 8516.30 | 1.95% |
| 2025-12-26 | 49.17 | 47.85 | -1.33 | -2.70% | 47.50 | 49.26 | 7793 | 3779.76 | 0.83% |
| 2025-12-25 | 49.01 | 49.18 | 0.17 | 0.35% | 48.12 | 49.45 | 6490 | 3170.00 | 0.70% |
| 2025-12-24 | 48.59 | 49.01 | 0.40 | 0.82% | 48.36 | 49.42 | 4403 | 2153.27 | 0.47% |
| 2025-12-23 | 49.41 | 48.61 | -0.75 | -1.52% | 48.41 | 49.79 | 7713 | 3768.34 | 0.83% |
| 2025-12-22 | 48.23 | 49.36 | 1.38 | 2.88% | 48.13 | 50.13 | 9803 | 4850.85 | 1.05% |
| 2025-12-19 | 49.43 | 47.98 | -0.05 | -0.10% | 47.86 | 49.43 | 4962 | 2398.97 | 0.53% |
| 2025-12-18 | 48.80 | 48.03 | -0.57 | -1.17% | 48.02 | 49.19 | 6978 | 3387.14 | 0.75% |
| 2025-12-17 | 47.47 | 48.60 | 1.13 | 2.38% | 47.04 | 48.99 | 10667 | 5133.64 | 1.14% |
| 2025-12-16 | 49.85 | 47.47 | -2.63 | -5.25% | 47.26 | 50.17 | 10809 | 5230.01 | 4.63% |
| 2025-12-15 | 51.29 | 50.10 | -1.19 | -2.32% | 49.90 | 51.97 | 6435 | 3255.72 | 2.76% |
| 2025-12-12 | 49.28 | 51.29 | 2.00 | 4.06% | 49.28 | 52.07 | 10911 | 5578.05 | 4.67% |
| 2025-12-11 | 51.80 | 49.29 | -2.05 | -3.99% | 49.09 | 51.80 | 9248 | 4607.24 | 3.96% |
| 2025-12-10 | 51.85 | 51.34 | -0.51 | -0.98% | 51.33 | 52.27 | 5164 | 2673.86 | 2.21% |
| 2025-12-09 | 52.20 | 51.85 | -0.35 | -0.67% | 51.68 | 53.40 | 5801 | 3035.88 | 2.48% |
| 2025-12-08 | 51.81 | 52.20 | 0.05 | 0.10% | 51.81 | 52.83 | 5265 | 2756.14 | 2.25% |
| 2025-12-05 | 52.01 | 52.15 | 0.15 | 0.29% | 51.09 | 52.43 | 4991 | 2585.49 | 2.14% |
| 2025-12-04 | 53.36 | 52.00 | -0.59 | -1.12% | 52.00 | 53.88 | 5927 | 3120.82 | 2.54% |
| 2025-12-03 | 53.46 | 52.59 | -0.81 | -1.52% | 52.40 | 53.70 | 4211 | 2223.72 | 1.80% |
| 2025-12-02 | 53.26 | 53.40 | 0.15 | 0.28% | 52.53 | 53.97 | 5761 | 3064.91 | 2.47% |
| 2025-12-01 | 53.98 | 53.25 | -0.13 | -0.24% | 52.50 | 53.99 | 5017 | 2670.63 | 2.15% |
| 2025-11-28 | 52.50 | 53.38 | 0.44 | 0.83% | 52.20 | 53.77 | 4794 | 2555.75 | 2.05% |
| 2025-11-27 | 52.19 | 52.94 | 0.99 | 1.91% | 52.01 | 54.00 | 8388 | 4460.59 | 3.59% |
| 2025-11-26 | 53.19 | 51.95 | -1.75 | -3.26% | 51.63 | 53.62 | 9472 | 4977.00 | 4.06% |
| 2025-11-25 | 53.50 | 53.70 | 0.20 | 0.37% | 53.01 | 54.43 | 7228 | 3878.15 | 3.10% |
| 2025-11-24 | 53.40 | 53.50 | 0.31 | 0.58% | 52.36 | 54.20 | 5768 | 3069.45 | 2.47% |
| 2025-11-21 | 53.90 | 53.19 | -1.17 | -2.15% | 51.30 | 54.70 | 13540 | 7179.79 | 5.80% |
欧克科技(001223)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。
