| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 26.92 | 25.27 | -1.98 | -7.27% | 25.20 | 26.92 | 44389 | 11461.89 | 2.31% |
| 2025-11-20 | 28.00 | 27.25 | -0.65 | -2.33% | 27.15 | 28.03 | 25731 | 7072.02 | 1.34% |
| 2025-11-19 | 27.50 | 27.90 | 0.18 | 0.65% | 27.30 | 28.28 | 28280 | 7838.59 | 1.47% |
| 2025-11-18 | 28.00 | 27.72 | -0.35 | -1.25% | 27.58 | 28.44 | 23171 | 6449.17 | 1.20% |
| 2025-11-17 | 28.10 | 28.07 | -0.31 | -1.09% | 27.64 | 28.45 | 33064 | 9244.90 | 1.72% |
| 2025-11-14 | 27.29 | 28.38 | 0.87 | 3.16% | 27.10 | 28.88 | 59740 | 16952.40 | 3.10% |
| 2025-11-13 | 27.49 | 27.51 | -0.09 | -0.33% | 27.39 | 27.87 | 25030 | 6921.27 | 1.30% |
| 2025-11-12 | 28.08 | 27.60 | -0.53 | -1.88% | 27.16 | 28.20 | 38157 | 10513.23 | 1.98% |
| 2025-11-11 | 28.05 | 28.13 | 0.07 | 0.25% | 27.96 | 28.54 | 45967 | 13005.05 | 2.39% |
| 2025-11-10 | 27.50 | 28.06 | 0.53 | 1.93% | 27.20 | 28.58 | 63429 | 17854.03 | 3.30% |
| 2025-11-07 | 26.66 | 27.53 | 0.79 | 2.95% | 26.61 | 27.64 | 48881 | 13412.22 | 2.54% |
| 2025-11-06 | 27.10 | 26.74 | -0.37 | -1.36% | 26.68 | 27.10 | 19948 | 5350.35 | 1.04% |
| 2025-11-05 | 26.48 | 27.11 | 0.44 | 1.65% | 26.48 | 27.20 | 24294 | 6547.67 | 1.26% |
| 2025-11-04 | 26.97 | 26.67 | -0.33 | -1.22% | 26.48 | 27.00 | 17516 | 4671.38 | 0.91% |
| 2025-11-03 | 26.98 | 27.00 | 0.03 | 0.11% | 26.46 | 27.05 | 22460 | 6005.91 | 1.17% |
| 2025-10-31 | 26.50 | 26.97 | 0.24 | 0.90% | 26.49 | 27.22 | 37359 | 10086.95 | 1.94% |
| 2025-10-30 | 26.30 | 26.73 | 0.36 | 1.37% | 26.16 | 26.76 | 36180 | 9595.68 | 1.88% |
| 2025-10-29 | 25.75 | 26.37 | 0.63 | 2.45% | 25.37 | 27.00 | 38066 | 9956.11 | 1.98% |
| 2025-10-28 | 25.35 | 25.74 | 0.25 | 0.98% | 25.24 | 26.25 | 24998 | 6464.66 | 1.30% |
| 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% |
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。
