| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 25.45 | 25.49 | 0.14 | 0.55% | 25.21 | 25.59 | 14295 | 3636.35 | 0.74% |
| 2025-10-24 | 25.58 | 25.35 | -0.18 | -0.71% | 25.16 | 25.70 | 15610 | 3969.91 | 0.81% |
| 2025-10-23 | 25.33 | 25.53 | 0.20 | 0.79% | 24.74 | 25.56 | 17667 | 4425.30 | 0.92% |
| 2025-10-22 | 25.50 | 25.33 | -0.25 | -0.98% | 25.18 | 25.65 | 10169 | 2583.37 | 0.53% |
| 2025-10-21 | 25.69 | 25.58 | -0.12 | -0.47% | 25.40 | 25.88 | 16246 | 4160.41 | 0.84% |
| 2025-10-20 | 25.38 | 25.70 | 0.49 | 1.94% | 25.27 | 25.78 | 14400 | 3680.09 | 0.75% |
| 2025-10-17 | 26.15 | 25.21 | -0.95 | -3.63% | 25.16 | 26.46 | 21928 | 5625.29 | 1.14% |
| 2025-10-16 | 26.38 | 26.16 | -0.48 | -1.80% | 26.10 | 26.85 | 15676 | 4123.16 | 0.81% |
| 2025-10-15 | 26.28 | 26.64 | 0.24 | 0.91% | 26.28 | 27.00 | 21972 | 5861.63 | 1.14% |
| 2025-10-14 | 26.03 | 26.40 | 0.39 | 1.50% | 26.03 | 27.28 | 32168 | 8609.28 | 1.67% |
| 2025-10-13 | 25.48 | 26.01 | -0.44 | -1.66% | 25.31 | 26.17 | 23778 | 6139.56 | 1.24% |
| 2025-10-10 | 26.95 | 26.45 | -0.63 | -2.33% | 26.43 | 27.24 | 22655 | 6040.64 | 1.18% |
| 2025-10-09 | 27.01 | 27.08 | -0.06 | -0.22% | 26.91 | 27.70 | 22367 | 6079.38 | 1.16% |
| 2025-09-30 | 26.84 | 27.14 | 0.25 | 0.93% | 26.60 | 27.52 | 25941 | 7067.95 | 1.35% |
| 2025-09-29 | 26.30 | 26.89 | 0.59 | 2.24% | 26.06 | 27.08 | 23288 | 6228.12 | 2.78% |
| 2025-09-26 | 26.55 | 26.30 | -0.47 | -1.76% | 26.30 | 26.86 | 15175 | 4027.75 | 1.81% |
| 2025-09-25 | 27.00 | 26.77 | -0.50 | -1.83% | 26.73 | 27.50 | 29496 | 8001.10 | 3.52% |
| 2025-09-24 | 26.11 | 27.27 | 1.16 | 4.44% | 25.87 | 27.88 | 36454 | 9793.10 | 4.34% |
| 2025-09-23 | 26.36 | 26.11 | -0.24 | -0.91% | 25.40 | 26.45 | 25300 | 6536.10 | 3.02% |
| 2025-09-22 | 26.80 | 26.35 | -0.42 | -1.57% | 26.17 | 26.90 | 18626 | 4918.03 | 2.22% |
| 2025-09-19 | 26.65 | 26.77 | 0.13 | 0.49% | 26.65 | 27.16 | 20862 | 5600.68 | 2.49% |
| 2025-09-18 | 27.50 | 26.64 | -0.95 | -3.44% | 26.49 | 27.55 | 42395 | 11454.28 | 5.05% |
| 2025-09-17 | 27.88 | 27.59 | -0.39 | -1.39% | 27.41 | 28.03 | 28251 | 7819.27 | 3.37% |
| 2025-09-16 | 27.80 | 27.98 | 0.08 | 0.29% | 27.56 | 28.15 | 24755 | 6892.28 | 2.95% |
| 2025-09-15 | 28.11 | 27.90 | -0.21 | -0.75% | 27.85 | 28.50 | 23349 | 6548.53 | 2.78% |
| 2025-09-12 | 28.88 | 28.11 | -0.57 | -1.99% | 27.80 | 28.88 | 41288 | 11637.42 | 4.92% |
| 2025-09-11 | 28.60 | 28.68 | 0.01 | 0.03% | 28.18 | 28.73 | 32453 | 9250.96 | 3.87% |
| 2025-09-10 | 28.80 | 28.67 | -0.38 | -1.31% | 28.25 | 28.96 | 33190 | 9475.64 | 3.96% |
| 2025-09-09 | 29.30 | 29.05 | -0.42 | -1.43% | 28.86 | 29.59 | 43848 | 12794.77 | 5.23% |
| 2025-09-08 | 29.55 | 29.47 | 0.35 | 1.20% | 29.00 | 29.68 | 74792 | 21991.49 | 8.91% |
| 2025-09-05 | 27.88 | 29.12 | 1.00 | 3.56% | 27.82 | 29.20 | 76788 | 22152.17 | 9.15% |
| 2025-09-04 | 27.50 | 28.12 | 0.65 | 2.37% | 27.47 | 29.66 | 63711 | 18165.80 | 7.59% |
| 2025-09-03 | 28.11 | 27.47 | -0.75 | -2.66% | 27.40 | 28.68 | 35073 | 9824.35 | 4.18% |
| 2025-09-02 | 28.57 | 28.22 | -0.25 | -0.88% | 27.90 | 28.98 | 41550 | 11780.26 | 4.95% |
| 2025-09-01 | 28.30 | 28.47 | 0.03 | 0.11% | 28.07 | 28.96 | 36545 | 10368.29 | 4.36% |
| 2025-08-29 | 28.57 | 28.44 | -0.12 | -0.42% | 28.11 | 28.95 | 33984 | 9673.92 | 4.05% |
| 2025-08-28 | 28.31 | 28.56 | 0.25 | 0.88% | 27.20 | 28.95 | 48855 | 13837.94 | 5.82% |
| 2025-08-27 | 29.23 | 28.31 | -0.99 | -3.38% | 28.30 | 29.65 | 58708 | 17058.15 | 7.00% |
| 2025-08-26 | 29.62 | 29.30 | -0.41 | -1.38% | 29.22 | 29.75 | 43152 | 12713.43 | 5.14% |
| 2025-08-25 | 29.82 | 29.71 | -0.09 | -0.30% | 29.33 | 30.30 | 67298 | 19955.50 | 8.02% |
| 2025-08-22 | 29.81 | 29.80 | -0.31 | -1.03% | 29.58 | 30.31 | 65880 | 19688.36 | 7.85% |
| 2025-08-21 | 29.32 | 30.11 | 0.33 | 1.11% | 29.13 | 30.80 | 107416 | 32217.70 | 12.80% |
| 2025-08-20 | 30.00 | 29.78 | 0.38 | 1.29% | 29.20 | 30.70 | 95213 | 28225.42 | 11.35% |
| 2025-08-19 | 29.62 | 29.40 | -0.46 | -1.54% | 29.30 | 30.10 | 85340 | 25231.56 | 10.17% |
| 2025-08-18 | 30.89 | 29.86 | 0.86 | 2.97% | 29.06 | 30.89 | 162308 | 48208.29 | 19.34% |
| 2025-08-15 | 26.36 | 29.00 | 2.64 | 10.02% | 26.36 | 29.00 | 80971 | 22680.51 | 9.65% |
| 2025-08-14 | 27.33 | 26.36 | -1.01 | -3.69% | 26.33 | 27.44 | 47403 | 12683.68 | 5.65% |
| 2025-08-13 | 27.48 | 27.37 | 0.02 | 0.07% | 27.16 | 27.66 | 32437 | 8864.24 | 3.87% |
| 2025-08-12 | 27.72 | 27.35 | -0.38 | -1.37% | 27.12 | 27.76 | 40752 | 11128.59 | 4.86% |
| 2025-08-11 | 27.90 | 27.73 | -0.05 | -0.18% | 27.55 | 27.90 | 43937 | 12175.88 | 5.24% |
| 2025-08-08 | 27.38 | 27.78 | 0.42 | 1.54% | 27.05 | 27.95 | 75148 | 20775.02 | 8.96% |
| 2025-08-07 | 27.30 | 27.36 | 0.06 | 0.22% | 27.16 | 27.49 | 34898 | 9530.10 | 4.16% |
| 2025-08-06 | 27.27 | 27.30 | 0.03 | 0.11% | 26.97 | 27.41 | 38229 | 10405.78 | 4.56% |
| 2025-08-05 | 26.70 | 27.27 | 0.57 | 2.13% | 26.60 | 27.30 | 50918 | 13772.78 | 6.07% |
| 2025-08-04 | 26.46 | 26.70 | -0.11 | -0.41% | 26.00 | 26.70 | 34225 | 9019.88 | 4.08% |
| 2025-08-01 | 26.32 | 26.81 | 0.77 | 2.96% | 26.05 | 27.20 | 62216 | 16697.18 | 7.41% |
| 2025-07-31 | 26.61 | 26.04 | -0.83 | -3.09% | 25.98 | 27.20 | 46798 | 12407.85 | 5.58% |
| 2025-07-30 | 26.93 | 26.87 | -0.17 | -0.63% | 26.71 | 27.75 | 60305 | 16367.02 | 7.19% |
| 2025-07-29 | 26.67 | 27.04 | 0.32 | 1.20% | 26.34 | 27.10 | 43533 | 11660.18 | 5.19% |
| 2025-07-28 | 26.56 | 26.72 | -0.04 | -0.15% | 26.33 | 26.88 | 28631 | 7636.24 | 3.41% |
| 2025-07-25 | 27.30 | 26.76 | -0.59 | -2.16% | 26.60 | 27.30 | 42008 | 11257.89 | 5.01% |
| 2025-07-24 | 26.61 | 27.35 | 0.33 | 1.22% | 26.30 | 27.35 | 66112 | 17768.50 | 7.88% |
| 2025-07-23 | 27.93 | 27.02 | -0.91 | -3.26% | 26.94 | 28.29 | 93058 | 25736.93 | 11.09% |
| 2025-07-22 | 27.01 | 27.93 | 0.81 | 2.99% | 26.91 | 28.16 | 105513 | 29115.70 | 12.58% |
| 2025-07-21 | 26.90 | 27.12 | 0.28 | 1.04% | 26.63 | 27.18 | 54269 | 14688.03 | 6.47% |
| 2025-07-18 | 27.00 | 26.84 | -0.29 | -1.07% | 26.65 | 27.37 | 60270 | 16184.28 | 7.18% |
| 2025-07-17 | 28.17 | 27.13 | 0.04 | 0.15% | 27.01 | 28.55 | 95304 | 26179.79 | 11.36% |
| 2025-07-16 | 27.36 | 27.09 | -0.26 | -0.95% | 26.87 | 27.48 | 54071 | 14660.16 | 6.44% |
| 2025-07-15 | 28.00 | 27.35 | -0.56 | -2.01% | 27.13 | 28.05 | 62936 | 17280.12 | 7.50% |
| 2025-07-14 | 28.37 | 27.91 | -0.44 | -1.55% | 27.69 | 28.66 | 66942 | 18700.34 | 7.98% |
| 2025-07-11 | 29.28 | 28.35 | -0.91 | -3.11% | 28.07 | 29.36 | 128274 | 36541.45 | 15.29% |
| 2025-07-10 | 29.14 | 29.26 | -0.40 | -1.35% | 29.10 | 31.33 | 173265 | 51919.62 | 20.65% |
| 2025-07-09 | 29.35 | 29.66 | 0.31 | 1.06% | 29.21 | 31.48 | 210679 | 63197.19 | 25.11% |
| 2025-07-08 | 26.66 | 29.35 | 2.67 | 10.01% | 26.20 | 29.35 | 110491 | 30852.07 | 13.17% |
| 2025-07-07 | 25.61 | 26.68 | 0.31 | 1.18% | 25.48 | 27.03 | 86632 | 22904.00 | 10.32% |
| 2025-07-04 | 28.04 | 26.37 | -1.66 | -5.92% | 25.95 | 28.87 | 144613 | 39218.86 | 17.24% |
| 2025-07-03 | 30.30 | 28.03 | -0.09 | -0.32% | 27.95 | 30.32 | 229217 | 67092.25 | 27.32% |
| 2025-07-02 | 25.61 | 28.12 | 2.56 | 10.02% | 25.61 | 28.12 | 150606 | 40995.61 | 17.95% |
| 2025-07-01 | 27.37 | 25.56 | -0.04 | -0.16% | 25.31 | 27.37 | 142484 | 37165.37 | 16.98% |
| 2025-06-30 | 23.88 | 25.60 | 2.33 | 10.01% | 23.88 | 25.60 | 27799 | 7077.02 | 3.31% |
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。
