| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.40 | 24.56 | -0.11 | -0.45% | 24.20 | 24.88 | 52368 | 12868.80 | 2.72% |
| 2026-03-24 | 24.58 | 24.67 | 0.49 | 2.03% | 22.21 | 24.99 | 91358 | 21697.79 | 4.75% |
| 2026-03-23 | 24.29 | 24.18 | -0.40 | -1.63% | 24.03 | 25.13 | 63405 | 15555.48 | 3.30% |
| 2026-03-20 | 25.01 | 24.58 | -0.24 | -0.97% | 24.07 | 25.70 | 76073 | 18971.43 | 3.95% |
| 2026-03-19 | 24.13 | 24.82 | 0.24 | 0.98% | 24.13 | 25.66 | 45574 | 11334.02 | 2.37% |
| 2026-03-18 | 24.94 | 24.58 | -0.30 | -1.21% | 24.10 | 25.14 | 43890 | 10763.63 | 2.28% |
| 2026-03-17 | 25.44 | 24.88 | -0.56 | -2.20% | 24.83 | 25.97 | 49473 | 12578.62 | 2.57% |
| 2026-03-16 | 25.50 | 25.44 | -0.06 | -0.24% | 25.18 | 25.98 | 44907 | 11474.29 | 2.33% |
| 2026-03-13 | 25.64 | 25.50 | -0.40 | -1.54% | 25.44 | 26.18 | 72929 | 18859.08 | 3.79% |
| 2026-03-12 | 25.63 | 25.90 | 0.28 | 1.09% | 25.33 | 25.94 | 68258 | 17530.96 | 3.55% |
| 2026-03-11 | 25.67 | 25.62 | -0.03 | -0.12% | 25.32 | 25.89 | 63270 | 16235.35 | 3.29% |
| 2026-03-10 | 25.50 | 25.65 | 0.23 | 0.90% | 24.88 | 25.65 | 69407 | 17590.28 | 3.61% |
| 2026-03-09 | 24.50 | 25.42 | 0.39 | 1.56% | 24.38 | 25.45 | 75172 | 18901.44 | 3.91% |
| 2026-03-06 | 24.88 | 25.03 | -0.08 | -0.32% | 24.68 | 25.40 | 63493 | 15915.33 | 3.30% |
| 2026-03-05 | 26.12 | 25.11 | -0.57 | -2.22% | 25.08 | 26.20 | 94512 | 24009.71 | 4.91% |
| 2026-03-04 | 25.54 | 25.68 | -0.35 | -1.34% | 24.89 | 25.99 | 150476 | 38348.82 | 7.82% |
| 2026-03-03 | 23.75 | 26.03 | 2.37 | 10.02% | 23.75 | 26.03 | 63275 | 16354.69 | 3.29% |
| 2026-03-02 | 24.34 | 23.66 | -1.10 | -4.44% | 23.48 | 24.77 | 37234 | 8887.50 | 1.94% |
| 2026-02-27 | 24.35 | 24.76 | 0.36 | 1.48% | 24.18 | 24.96 | 29062 | 7161.80 | 1.51% |
| 2026-02-26 | 25.07 | 24.40 | -0.56 | -2.24% | 24.27 | 25.18 | 28752 | 7041.89 | 1.49% |
| 2026-02-25 | 25.00 | 24.96 | 0.05 | 0.20% | 24.83 | 25.35 | 25848 | 6471.02 | 1.34% |
| 2026-02-24 | 24.33 | 24.91 | 0.85 | 3.53% | 23.91 | 25.33 | 36836 | 9100.28 | 1.91% |
| 2026-02-13 | 24.89 | 24.06 | -0.94 | -3.76% | 24.00 | 25.00 | 32304 | 7879.65 | 1.68% |
| 2026-02-12 | 25.33 | 25.00 | -0.28 | -1.11% | 24.89 | 25.42 | 21536 | 5400.38 | 1.12% |
| 2026-02-11 | 25.80 | 25.28 | -0.39 | -1.52% | 25.18 | 25.87 | 26744 | 6809.42 | 1.39% |
| 2026-02-10 | 25.89 | 25.67 | -0.39 | -1.50% | 25.50 | 26.60 | 53300 | 13873.34 | 2.77% |
| 2026-02-09 | 24.89 | 26.06 | 1.46 | 5.93% | 24.67 | 26.45 | 86270 | 22235.57 | 4.48% |
| 2026-02-06 | 23.95 | 24.60 | 0.46 | 1.91% | 23.68 | 24.98 | 35387 | 8650.59 | 1.84% |
| 2026-02-05 | 24.99 | 24.14 | -1.00 | -3.98% | 24.07 | 24.99 | 35033 | 8533.66 | 1.82% |
| 2026-02-04 | 23.67 | 25.14 | 1.37 | 5.76% | 23.65 | 25.14 | 60464 | 14940.16 | 3.14% |
| 2026-02-03 | 23.22 | 23.77 | 0.94 | 4.12% | 22.98 | 23.79 | 32799 | 7710.26 | 1.70% |
| 2026-02-02 | 23.23 | 22.83 | -0.53 | -2.27% | 22.83 | 23.60 | 23575 | 5466.26 | 1.23% |
| 2026-01-30 | 23.99 | 23.36 | -0.72 | -2.99% | 22.91 | 24.03 | 39073 | 9113.34 | 2.03% |
| 2026-01-29 | 24.78 | 24.08 | -0.69 | -2.79% | 23.92 | 25.10 | 36907 | 9016.11 | 1.92% |
| 2026-01-28 | 25.30 | 24.77 | -0.63 | -2.48% | 24.68 | 25.39 | 30280 | 7561.66 | 1.57% |
| 2026-01-27 | 25.04 | 25.40 | 0.34 | 1.36% | 23.90 | 25.42 | 49286 | 12156.33 | 2.56% |
| 2026-01-26 | 25.87 | 25.06 | -0.49 | -1.92% | 24.83 | 26.10 | 45781 | 11562.01 | 2.38% |
| 2026-01-23 | 24.24 | 25.55 | 1.32 | 5.45% | 24.24 | 25.59 | 65265 | 16504.52 | 3.39% |
| 2026-01-22 | 23.85 | 24.23 | 0.50 | 2.11% | 23.53 | 24.35 | 26062 | 6264.29 | 1.35% |
| 2026-01-21 | 23.80 | 23.73 | -0.10 | -0.42% | 23.65 | 24.08 | 16705 | 3983.26 | 0.87% |
| 2026-01-20 | 24.36 | 23.83 | -0.53 | -2.18% | 23.65 | 24.55 | 25304 | 6088.97 | 1.32% |
| 2026-01-19 | 24.15 | 24.36 | 0.18 | 0.74% | 23.96 | 24.41 | 20449 | 4962.38 | 1.06% |
| 2026-01-16 | 23.99 | 24.18 | 0.56 | 2.37% | 23.76 | 24.46 | 29761 | 7157.88 | 1.55% |
| 2026-01-15 | 23.65 | 23.62 | -0.24 | -1.01% | 23.51 | 24.11 | 20254 | 4800.43 | 1.05% |
| 2026-01-14 | 24.17 | 23.86 | -0.19 | -0.79% | 23.57 | 24.38 | 33507 | 8054.04 | 1.74% |
| 2026-01-13 | 24.53 | 24.05 | -0.45 | -1.84% | 23.94 | 24.59 | 25248 | 6114.22 | 1.31% |
| 2026-01-12 | 23.97 | 24.50 | 0.50 | 2.08% | 23.97 | 24.93 | 32786 | 8029.54 | 1.70% |
| 2026-01-09 | 24.18 | 24.00 | -0.27 | -1.11% | 23.75 | 24.35 | 28792 | 6909.26 | 1.50% |
| 2026-01-08 | 23.51 | 24.27 | 0.76 | 3.23% | 23.40 | 24.28 | 36091 | 8630.67 | 1.88% |
| 2026-01-07 | 23.72 | 23.51 | -0.21 | -0.89% | 23.41 | 23.85 | 22730 | 5354.64 | 1.18% |
| 2026-01-06 | 23.60 | 23.72 | 0.16 | 0.68% | 23.57 | 23.95 | 24441 | 5807.07 | 1.27% |
| 2026-01-05 | 24.09 | 23.56 | -0.52 | -2.16% | 23.40 | 24.29 | 32024 | 7550.40 | 1.66% |
| 2025-12-31 | 23.94 | 24.08 | 0.18 | 0.75% | 23.66 | 24.17 | 12422 | 2973.30 | 0.65% |
| 2025-12-30 | 24.23 | 23.90 | -0.43 | -1.77% | 23.86 | 24.26 | 14960 | 3595.55 | 0.78% |
| 2025-12-29 | 24.34 | 24.33 | 0.09 | 0.37% | 24.14 | 24.69 | 19677 | 4791.26 | 1.02% |
| 2025-12-26 | 24.39 | 24.24 | 0.30 | 1.25% | 24.12 | 25.20 | 30172 | 7407.26 | 1.57% |
| 2025-12-25 | 23.79 | 23.94 | 0.14 | 0.59% | 23.61 | 24.06 | 14029 | 3352.25 | 0.73% |
| 2025-12-24 | 23.40 | 23.80 | 0.23 | 0.98% | 23.40 | 23.97 | 13990 | 3327.92 | 0.73% |
| 2025-12-23 | 23.67 | 23.57 | -0.21 | -0.88% | 23.44 | 23.88 | 12299 | 2908.15 | 0.64% |
| 2025-12-22 | 23.73 | 23.78 | -0.05 | -0.21% | 23.60 | 24.03 | 13843 | 3295.34 | 0.72% |
| 2025-12-19 | 23.71 | 23.83 | 0.18 | 0.76% | 23.67 | 23.98 | 13156 | 3139.66 | 0.68% |
| 2025-12-18 | 23.39 | 23.65 | 0.25 | 1.07% | 23.17 | 23.95 | 15704 | 3723.54 | 0.82% |
| 2025-12-17 | 23.08 | 23.40 | 0.30 | 1.30% | 22.89 | 23.42 | 13389 | 3101.29 | 0.70% |
| 2025-12-16 | 23.58 | 23.10 | -0.51 | -2.16% | 22.97 | 23.58 | 12945 | 2996.03 | 0.67% |
| 2025-12-15 | 23.65 | 23.61 | 0.02 | 0.08% | 23.47 | 23.99 | 12352 | 2926.41 | 0.64% |
| 2025-12-12 | 23.36 | 23.59 | 0.23 | 0.98% | 23.21 | 23.82 | 14412 | 3394.45 | 0.75% |
| 2025-12-11 | 24.03 | 23.36 | -0.59 | -2.46% | 23.36 | 24.03 | 16497 | 3895.80 | 0.86% |
| 2025-12-10 | 24.25 | 23.95 | -0.20 | -0.83% | 23.66 | 24.25 | 17585 | 4191.47 | 0.91% |
| 2025-12-09 | 24.39 | 24.15 | -0.27 | -1.11% | 23.88 | 24.42 | 24797 | 5968.83 | 1.29% |
| 2025-12-08 | 24.14 | 24.42 | 0.14 | 0.58% | 24.02 | 24.64 | 20975 | 5096.29 | 1.09% |
| 2025-12-05 | 24.24 | 24.28 | 0.04 | 0.17% | 24.00 | 24.54 | 19952 | 4845.08 | 1.04% |
| 2025-12-04 | 24.90 | 24.24 | -0.72 | -2.88% | 24.15 | 24.94 | 17517 | 4269.50 | 0.91% |
| 2025-12-03 | 25.57 | 24.96 | -0.61 | -2.39% | 24.92 | 25.58 | 22010 | 5532.54 | 1.14% |
| 2025-12-02 | 26.00 | 25.57 | -0.65 | -2.48% | 25.51 | 26.21 | 20129 | 5161.05 | 1.05% |
| 2025-12-01 | 27.00 | 26.22 | -0.61 | -2.27% | 26.06 | 27.00 | 29388 | 7755.27 | 1.53% |
| 2025-11-28 | 26.40 | 26.83 | 0.30 | 1.13% | 26.35 | 26.95 | 20429 | 5458.69 | 1.06% |
| 2025-11-27 | 25.71 | 26.53 | 0.84 | 3.27% | 25.69 | 27.06 | 49328 | 13140.18 | 2.56% |
| 2025-11-26 | 25.80 | 25.69 | -0.13 | -0.50% | 25.65 | 26.25 | 20273 | 5250.16 | 1.05% |
| 2025-11-25 | 25.90 | 25.82 | 0.16 | 0.62% | 25.50 | 26.13 | 19617 | 5066.10 | 1.02% |
| 2025-11-24 | 25.63 | 25.66 | 0.39 | 1.54% | 24.90 | 25.78 | 22417 | 5691.09 | 1.17% |
欧晶科技(001269)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。
