| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.82 | 11.89 | 0.09 | 0.76% | 11.81 | 11.93 | 700604 | 83203.84 | 2.12% |
| 2025-10-23 | 11.77 | 11.80 | 0.03 | 0.25% | 11.55 | 11.81 | 606980 | 70739.23 | 1.83% |
| 2025-10-22 | 11.83 | 11.77 | -0.13 | -1.09% | 11.73 | 11.88 | 541649 | 63862.73 | 1.64% |
| 2025-10-21 | 11.77 | 11.90 | 0.13 | 1.10% | 11.72 | 11.94 | 729143 | 86541.62 | 2.20% |
| 2025-10-20 | 11.73 | 11.77 | 0.15 | 1.29% | 11.68 | 11.88 | 692569 | 81547.95 | 2.09% |
| 2025-10-17 | 12.00 | 11.62 | -0.38 | -3.17% | 11.60 | 12.02 | 1020120 | 119963.75 | 3.08% |
| 2025-10-16 | 12.16 | 12.00 | -0.20 | -1.64% | 11.92 | 12.16 | 919143 | 110345.65 | 2.77% |
| 2025-10-15 | 12.13 | 12.20 | 0.11 | 0.91% | 11.92 | 12.21 | 977696 | 118047.31 | 2.95% |
| 2025-10-14 | 12.60 | 12.09 | -0.40 | -3.20% | 12.02 | 12.65 | 1448599 | 178099.97 | 4.37% |
| 2025-10-13 | 11.92 | 12.49 | -0.34 | -2.65% | 11.92 | 12.54 | 1388909 | 171681.56 | 4.19% |
| 2025-10-10 | 13.35 | 12.83 | -0.64 | -4.75% | 12.81 | 13.36 | 2025388 | 262125.47 | 6.11% |
| 2025-10-09 | 13.25 | 13.47 | 0.38 | 2.90% | 13.20 | 13.78 | 2381358 | 321585.41 | 7.19% |
| 2025-09-30 | 13.03 | 13.09 | 0.11 | 0.85% | 13.01 | 13.45 | 1542320 | 203358.12 | 4.66% |
| 2025-09-29 | 12.80 | 12.98 | 0.17 | 1.33% | 12.58 | 13.01 | 1533776 | 197198.75 | 4.63% |
| 2025-09-26 | 13.50 | 12.81 | -0.75 | -5.53% | 12.80 | 13.55 | 2627840 | 343309.69 | 7.93% |
| 2025-09-25 | 13.80 | 13.56 | -0.37 | -2.66% | 13.50 | 13.95 | 2079198 | 284242.34 | 6.28% |
| 2025-09-24 | 13.75 | 13.93 | 0.04 | 0.29% | 13.40 | 13.94 | 2651832 | 362820.44 | 8.01% |
| 2025-09-23 | 14.33 | 13.89 | -0.56 | -3.88% | 13.66 | 14.40 | 3674552 | 512953.84 | 11.09% |
| 2025-09-22 | 14.00 | 14.45 | 0.09 | 0.63% | 13.78 | 14.57 | 5315610 | 756794.94 | 16.05% |
| 2025-09-19 | 13.45 | 14.36 | 0.87 | 6.45% | 13.38 | 14.84 | 8100590 | 1169364.75 | 24.45% |
| 2025-09-18 | 13.80 | 13.49 | -0.33 | -2.39% | 13.34 | 13.92 | 2577114 | 352548.34 | 7.78% |
| 2025-09-17 | 13.56 | 13.82 | 0.20 | 1.47% | 13.51 | 13.94 | 2681145 | 368161.62 | 8.09% |
| 2025-09-16 | 13.20 | 13.62 | 0.42 | 3.18% | 13.10 | 13.70 | 2659300 | 358333.09 | 8.03% |
| 2025-09-15 | 13.36 | 13.20 | -0.17 | -1.27% | 13.11 | 13.36 | 1433322 | 189265.69 | 4.33% |
| 2025-09-12 | 13.45 | 13.37 | -0.26 | -1.91% | 13.36 | 13.77 | 2365040 | 319295.28 | 7.14% |
| 2025-09-11 | 12.86 | 13.63 | 0.77 | 5.99% | 12.65 | 13.80 | 3663074 | 492493.00 | 11.06% |
| 2025-09-10 | 13.05 | 12.86 | -0.35 | -2.65% | 12.83 | 13.18 | 1630389 | 211337.23 | 4.92% |
| 2025-09-09 | 13.30 | 13.21 | -0.08 | -0.60% | 13.00 | 13.57 | 2168346 | 288665.38 | 6.55% |
| 2025-09-08 | 12.93 | 13.29 | 0.36 | 2.78% | 12.87 | 13.45 | 2160550 | 285943.22 | 6.52% |
| 2025-09-05 | 12.51 | 12.93 | 0.42 | 3.36% | 12.39 | 12.98 | 1567911 | 200061.08 | 4.73% |
| 2025-09-04 | 13.09 | 12.51 | -0.42 | -3.25% | 12.25 | 13.25 | 1946698 | 248731.11 | 5.88% |
| 2025-09-03 | 12.89 | 12.93 | 0.07 | 0.54% | 12.80 | 13.47 | 2021167 | 264881.75 | 6.10% |
| 2025-09-02 | 13.33 | 12.86 | -0.53 | -3.96% | 12.72 | 13.33 | 1969561 | 254848.92 | 5.95% |
| 2025-09-01 | 13.25 | 13.39 | 0.14 | 1.06% | 13.20 | 13.58 | 1941162 | 259634.77 | 5.86% |
| 2025-08-29 | 13.48 | 13.25 | -0.25 | -1.85% | 13.15 | 13.60 | 1655992 | 220161.09 | 5.00% |
| 2025-08-28 | 13.35 | 13.50 | 0.09 | 0.67% | 12.96 | 13.57 | 3011210 | 400665.84 | 9.09% |
| 2025-08-27 | 13.71 | 13.41 | -0.57 | -4.08% | 13.40 | 14.02 | 3534844 | 485026.50 | 10.67% |
| 2025-08-26 | 13.28 | 13.98 | 0.65 | 4.88% | 13.10 | 14.52 | 5086676 | 707724.50 | 15.36% |
| 2025-08-25 | 13.20 | 13.33 | 0.13 | 0.98% | 13.09 | 13.70 | 3578280 | 477613.94 | 10.80% |
| 2025-08-22 | 12.59 | 13.20 | 0.50 | 3.94% | 12.58 | 13.44 | 3266720 | 423021.91 | 9.86% |
| 2025-08-21 | 13.17 | 12.70 | -0.50 | -3.79% | 12.62 | 13.17 | 3056308 | 391748.09 | 9.23% |
| 2025-08-20 | 12.74 | 13.20 | 0.58 | 4.60% | 12.58 | 13.34 | 3870790 | 505067.53 | 11.69% |
| 2025-08-19 | 12.19 | 12.62 | 0.31 | 2.52% | 12.15 | 12.87 | 3201915 | 401923.91 | 9.67% |
| 2025-08-18 | 12.09 | 12.31 | 0.38 | 3.19% | 12.04 | 12.41 | 2445010 | 300362.34 | 7.38% |
| 2025-08-15 | 11.83 | 11.93 | 0.02 | 0.17% | 11.83 | 12.00 | 1382424 | 165023.84 | 4.17% |
| 2025-08-14 | 11.79 | 11.91 | 0.11 | 0.93% | 11.55 | 12.04 | 1955086 | 231114.95 | 5.90% |
| 2025-08-13 | 11.74 | 11.80 | 0.06 | 0.51% | 11.68 | 11.87 | 1039118 | 122661.39 | 3.14% |
| 2025-08-12 | 11.73 | 11.74 | -0.04 | -0.34% | 11.67 | 11.80 | 757800 | 88815.93 | 2.29% |
| 2025-08-11 | 11.51 | 11.78 | 0.29 | 2.52% | 11.48 | 11.87 | 1452341 | 170275.98 | 4.38% |
| 2025-08-08 | 11.68 | 11.49 | -0.19 | -1.63% | 11.48 | 11.68 | 759529 | 87478.79 | 2.29% |
| 2025-08-07 | 11.63 | 11.68 | 0.05 | 0.43% | 11.56 | 11.84 | 1212318 | 141802.09 | 3.66% |
| 2025-08-06 | 11.52 | 11.63 | 0.08 | 0.69% | 11.44 | 11.65 | 878254 | 101714.88 | 2.65% |
| 2025-08-05 | 11.68 | 11.55 | -0.03 | -0.26% | 11.53 | 11.88 | 1259450 | 146886.52 | 3.80% |
| 2025-08-04 | 11.20 | 11.58 | 0.31 | 2.75% | 11.12 | 11.59 | 1128768 | 128761.73 | 3.41% |
| 2025-08-01 | 11.24 | 11.27 | 0.00 | 0.00% | 11.17 | 11.39 | 560303 | 63118.72 | 1.69% |
| 2025-07-31 | 11.37 | 11.27 | -0.14 | -1.23% | 11.23 | 11.48 | 768900 | 87152.06 | 2.32% |
| 2025-07-30 | 11.49 | 11.41 | -0.11 | -0.95% | 11.33 | 11.50 | 548751 | 62707.87 | 1.66% |
| 2025-07-29 | 11.48 | 11.52 | -0.02 | -0.17% | 11.34 | 11.52 | 622412 | 71092.01 | 1.88% |
| 2025-07-28 | 11.48 | 11.54 | 0.06 | 0.52% | 11.46 | 11.59 | 684716 | 78964.30 | 2.07% |
| 2025-07-25 | 11.47 | 11.48 | 0.01 | 0.09% | 11.41 | 11.52 | 586228 | 67175.39 | 1.77% |
| 2025-07-24 | 11.31 | 11.47 | 0.17 | 1.50% | 11.31 | 11.47 | 707897 | 80777.50 | 2.14% |
| 2025-07-23 | 11.39 | 11.30 | -0.10 | -0.88% | 11.28 | 11.42 | 629573 | 71459.24 | 1.90% |
| 2025-07-22 | 11.47 | 11.40 | -0.08 | -0.70% | 11.33 | 11.47 | 582308 | 66334.41 | 1.76% |
| 2025-07-21 | 11.43 | 11.48 | 0.04 | 0.35% | 11.38 | 11.49 | 615944 | 70519.50 | 1.86% |
| 2025-07-18 | 11.49 | 11.44 | -0.05 | -0.44% | 11.37 | 11.50 | 571024 | 65232.21 | 1.72% |
| 2025-07-17 | 11.22 | 11.49 | 0.22 | 1.95% | 11.21 | 11.52 | 986950 | 112851.77 | 2.98% |
| 2025-07-16 | 11.10 | 11.27 | 0.15 | 1.35% | 11.07 | 11.32 | 697003 | 78334.17 | 2.10% |
| 2025-07-15 | 11.23 | 11.12 | -0.25 | -2.20% | 11.04 | 11.23 | 1144179 | 126882.80 | 3.45% |
| 2025-07-14 | 11.41 | 11.37 | -0.06 | -0.52% | 11.34 | 11.43 | 413810 | 47076.55 | 1.25% |
| 2025-07-11 | 11.38 | 11.43 | 0.06 | 0.53% | 11.28 | 11.47 | 677403 | 77190.40 | 2.04% |
| 2025-07-10 | 11.37 | 11.37 | -0.01 | -0.09% | 11.31 | 11.42 | 543360 | 61688.15 | 1.64% |
| 2025-07-09 | 11.45 | 11.38 | -0.11 | -0.96% | 11.36 | 11.54 | 710241 | 81314.39 | 2.14% |
| 2025-07-08 | 11.33 | 11.49 | 0.16 | 1.41% | 11.30 | 11.52 | 724089 | 83009.86 | 2.19% |
| 2025-07-07 | 11.40 | 11.33 | -0.08 | -0.70% | 11.26 | 11.40 | 473486 | 53609.02 | 1.46% |
| 2025-07-04 | 11.50 | 11.41 | -0.15 | -1.30% | 11.37 | 11.50 | 649337 | 74123.95 | 2.00% |
| 2025-07-03 | 11.43 | 11.56 | 0.11 | 0.96% | 11.42 | 11.70 | 859829 | 99194.62 | 2.64% |
| 2025-07-02 | 11.70 | 11.45 | -0.31 | -2.64% | 11.40 | 11.70 | 1209514 | 138925.20 | 3.72% |
| 2025-07-01 | 11.80 | 11.76 | -0.09 | -0.76% | 11.70 | 11.82 | 618674 | 72655.18 | 1.90% |
| 2025-06-30 | 11.84 | 11.85 | 0.02 | 0.17% | 11.77 | 11.89 | 667086 | 78897.22 | 2.05% |
| 2025-06-27 | 12.15 | 11.83 | 0.13 | 1.11% | 11.82 | 12.21 | 1283177 | 153624.83 | 3.95% |
欧菲光(002456)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。
