| 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 | 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% |
| 2025-11-20 | 56.39 | 54.36 | -2.03 | -3.60% | 54.10 | 56.79 | 9486 | 5223.24 | 4.06% |
| 2025-11-19 | 55.99 | 56.39 | 0.39 | 0.70% | 55.09 | 56.70 | 11211 | 6263.67 | 4.80% |
| 2025-11-18 | 56.66 | 56.00 | -0.51 | -0.90% | 55.60 | 56.78 | 7930 | 4437.64 | 3.40% |
| 2025-11-17 | 56.61 | 56.51 | 0.26 | 0.46% | 54.66 | 56.61 | 13595 | 7567.37 | 5.82% |
| 2025-11-14 | 55.24 | 56.25 | 0.95 | 1.72% | 54.74 | 57.57 | 21293 | 12036.43 | 9.12% |
| 2025-11-13 | 52.25 | 55.30 | 3.03 | 5.80% | 51.90 | 55.98 | 17504 | 9567.25 | 7.50% |
| 2025-11-12 | 53.80 | 52.27 | -1.67 | -3.10% | 51.86 | 53.80 | 10020 | 5259.20 | 4.29% |
| 2025-11-11 | 54.70 | 53.94 | -0.76 | -1.39% | 53.58 | 55.84 | 13180 | 7209.27 | 5.64% |
| 2025-11-10 | 54.60 | 54.70 | 0.10 | 0.18% | 53.75 | 55.47 | 11636 | 6364.32 | 4.98% |
| 2025-11-07 | 55.02 | 54.60 | -0.88 | -1.59% | 53.88 | 55.97 | 13923 | 7632.23 | 5.96% |
| 2025-11-06 | 54.49 | 55.48 | 0.84 | 1.54% | 53.94 | 55.72 | 16673 | 9206.52 | 7.14% |
| 2025-11-05 | 53.89 | 54.64 | 0.63 | 1.17% | 53.48 | 54.88 | 10731 | 5809.74 | 4.60% |
| 2025-11-04 | 55.00 | 54.01 | -0.56 | -1.03% | 53.18 | 55.00 | 12882 | 6958.95 | 5.52% |
| 2025-11-03 | 56.00 | 54.57 | -1.41 | -2.52% | 54.11 | 57.62 | 22237 | 12228.59 | 9.52% |
| 2025-10-31 | 57.00 | 55.98 | -2.17 | -3.73% | 55.77 | 57.99 | 22325 | 12649.52 | 9.56% |
| 2025-10-30 | 55.21 | 58.15 | 2.35 | 4.21% | 54.53 | 58.25 | 31527 | 17917.33 | 13.50% |
| 2025-10-29 | 55.38 | 55.80 | -0.26 | -0.46% | 54.23 | 56.43 | 20414 | 11300.75 | 8.74% |
| 2025-10-28 | 57.90 | 56.06 | -1.12 | -1.96% | 55.93 | 58.34 | 23478 | 13376.44 | 10.05% |
| 2025-10-27 | 56.37 | 57.18 | 1.51 | 2.71% | 55.55 | 57.50 | 31892 | 18101.46 | 13.66% |
| 2025-10-24 | 50.59 | 55.67 | 5.06 | 10.00% | 50.35 | 55.67 | 27015 | 14576.39 | 11.57% |
| 2025-10-23 | 50.56 | 50.61 | -0.03 | -0.06% | 48.80 | 50.79 | 7411 | 3717.71 | 3.17% |
| 2025-10-22 | 49.74 | 50.64 | 0.85 | 1.71% | 49.08 | 51.08 | 8994 | 4520.18 | 3.85% |
| 2025-10-21 | 48.72 | 49.79 | 1.04 | 2.13% | 48.50 | 49.98 | 8017 | 3974.84 | 3.43% |
| 2025-10-20 | 49.24 | 48.75 | -0.14 | -0.29% | 48.23 | 49.86 | 7175 | 3505.34 | 3.07% |
| 2025-10-17 | 50.00 | 48.89 | -1.04 | -2.08% | 48.62 | 50.25 | 5407 | 2670.64 | 2.32% |
| 2025-10-16 | 51.03 | 49.93 | -0.97 | -1.91% | 49.90 | 51.05 | 5347 | 2688.15 | 2.29% |
| 2025-10-15 | 50.46 | 50.90 | 0.44 | 0.87% | 49.80 | 51.03 | 7640 | 3868.06 | 3.27% |
| 2025-10-14 | 51.03 | 50.46 | -0.46 | -0.90% | 50.10 | 52.71 | 13706 | 7008.45 | 5.87% |
| 2025-10-13 | 48.00 | 50.92 | 1.61 | 3.27% | 45.77 | 51.43 | 17485 | 8659.98 | 7.49% |
| 2025-10-10 | 49.25 | 49.31 | -0.33 | -0.66% | 49.11 | 50.10 | 9723 | 4815.43 | 4.16% |
| 2025-10-09 | 51.01 | 49.64 | -1.34 | -2.63% | 49.37 | 51.40 | 13961 | 6966.77 | 5.98% |
| 2025-09-30 | 51.06 | 50.98 | -0.08 | -0.16% | 50.88 | 51.60 | 4326 | 2210.93 | 1.85% |
| 2025-09-29 | 50.80 | 51.06 | 0.19 | 0.37% | 49.91 | 51.83 | 8852 | 4521.23 | 3.79% |
| 2025-09-26 | 51.50 | 50.87 | -0.85 | -1.64% | 50.63 | 51.99 | 8610 | 4407.27 | 3.69% |
| 2025-09-25 | 52.40 | 51.72 | -0.84 | -1.60% | 51.33 | 52.90 | 10227 | 5320.62 | 4.38% |
| 2025-09-24 | 52.04 | 52.56 | 0.43 | 0.82% | 51.00 | 52.90 | 9139 | 4772.57 | 3.91% |
| 2025-09-23 | 51.72 | 52.13 | 0.33 | 0.64% | 50.21 | 52.39 | 13937 | 7126.31 | 5.97% |
| 2025-09-22 | 51.93 | 51.80 | -0.13 | -0.25% | 50.22 | 52.37 | 10565 | 5447.32 | 4.52% |
| 2025-09-19 | 52.01 | 51.93 | -0.07 | -0.13% | 51.30 | 52.39 | 8879 | 4604.30 | 3.80% |
| 2025-09-18 | 53.10 | 52.00 | -1.11 | -2.09% | 51.30 | 53.61 | 14178 | 7436.29 | 6.07% |
| 2025-09-17 | 53.74 | 53.11 | -0.63 | -1.17% | 52.70 | 54.01 | 9866 | 5252.72 | 4.22% |
| 2025-09-16 | 53.72 | 53.74 | 0.02 | 0.04% | 52.90 | 54.22 | 11628 | 6234.70 | 4.98% |
| 2025-09-15 | 55.19 | 53.72 | -1.44 | -2.61% | 53.00 | 55.65 | 15029 | 8136.92 | 6.44% |
| 2025-09-12 | 55.70 | 55.16 | -0.54 | -0.97% | 54.02 | 56.24 | 25978 | 14306.53 | 11.12% |
| 2025-09-11 | 54.20 | 55.70 | 0.30 | 0.54% | 53.89 | 56.50 | 25340 | 14014.81 | 10.85% |
| 2025-09-10 | 53.81 | 55.40 | 1.98 | 3.71% | 53.01 | 56.88 | 38027 | 21058.20 | 16.28% |
| 2025-09-09 | 52.00 | 53.42 | 1.42 | 2.73% | 50.87 | 54.92 | 39205 | 20902.78 | 16.79% |
| 2025-09-08 | 53.50 | 52.00 | -0.05 | -0.10% | 49.83 | 53.50 | 31303 | 16110.88 | 13.40% |
| 2025-09-05 | 47.77 | 52.05 | 4.73 | 10.00% | 47.45 | 52.05 | 21551 | 10925.88 | 9.23% |
| 2025-09-04 | 48.05 | 47.32 | -0.56 | -1.17% | 46.52 | 48.73 | 13061 | 6243.94 | 5.59% |
| 2025-09-03 | 49.83 | 47.88 | -1.97 | -3.95% | 47.83 | 50.20 | 12051 | 5866.61 | 5.16% |
| 2025-09-02 | 50.26 | 49.85 | -0.20 | -0.40% | 49.39 | 50.50 | 16607 | 8281.98 | 7.11% |
| 2025-09-01 | 51.41 | 50.05 | -1.66 | -3.21% | 49.36 | 51.99 | 28419 | 14270.41 | 12.17% |
| 2025-08-29 | 51.87 | 51.71 | -0.25 | -0.48% | 51.23 | 52.10 | 17452 | 9010.46 | 7.47% |
| 2025-08-28 | 51.40 | 51.96 | 0.53 | 1.03% | 49.13 | 52.30 | 31039 | 15838.25 | 13.29% |
| 2025-08-27 | 54.00 | 51.43 | -2.07 | -3.87% | 51.42 | 54.00 | 27176 | 14339.97 | 11.64% |
| 2025-08-26 | 53.29 | 53.50 | 0.22 | 0.41% | 53.00 | 55.37 | 29626 | 16006.14 | 12.69% |
| 2025-08-25 | 53.46 | 53.28 | -0.17 | -0.32% | 52.77 | 54.65 | 38541 | 20650.54 | 16.50% |
| 2025-08-22 | 54.91 | 53.45 | -2.01 | -3.62% | 53.03 | 57.78 | 60511 | 33019.34 | 25.91% |
| 2025-08-21 | 51.43 | 55.46 | 5.04 | 10.00% | 50.70 | 55.46 | 27096 | 14817.16 | 11.60% |
| 2025-08-20 | 46.71 | 50.42 | 3.29 | 6.98% | 46.64 | 50.84 | 35094 | 17299.12 | 15.03% |
| 2025-08-19 | 47.59 | 47.13 | -0.47 | -0.99% | 46.70 | 47.81 | 12603 | 5945.95 | 5.40% |
| 2025-08-18 | 47.31 | 47.60 | 0.29 | 0.61% | 46.99 | 48.20 | 16546 | 7877.20 | 7.09% |
| 2025-08-15 | 48.32 | 47.31 | -0.31 | -0.65% | 46.95 | 48.32 | 15951 | 7568.50 | 6.83% |
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。
