| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.70 | 9.80 | 0.18 | 1.87% | 9.65 | 9.80 | 553631 | 53962.50 | 1.67% |
| 2026-02-02 | 9.78 | 9.62 | -0.14 | -1.43% | 9.61 | 9.91 | 647469 | 63224.88 | 1.95% |
| 2026-01-30 | 9.97 | 9.76 | -0.21 | -2.11% | 9.72 | 10.04 | 734982 | 72184.69 | 2.22% |
| 2026-01-29 | 10.00 | 9.97 | -0.11 | -1.09% | 9.74 | 10.13 | 1009622 | 100494.43 | 3.04% |
| 2026-01-28 | 10.37 | 10.08 | -0.32 | -3.08% | 10.07 | 10.45 | 1197194 | 121907.47 | 3.61% |
| 2026-01-27 | 10.44 | 10.40 | -0.09 | -0.86% | 10.22 | 10.48 | 849279 | 87692.94 | 2.56% |
| 2026-01-26 | 10.84 | 10.49 | -0.36 | -3.32% | 10.43 | 10.87 | 1199628 | 126693.49 | 3.62% |
| 2026-01-23 | 10.59 | 10.85 | 0.25 | 2.36% | 10.55 | 10.88 | 1082909 | 116606.74 | 3.27% |
| 2026-01-22 | 10.63 | 10.60 | 0.01 | 0.09% | 10.56 | 10.81 | 592591 | 62967.90 | 1.79% |
| 2026-01-21 | 10.55 | 10.59 | -0.02 | -0.19% | 10.50 | 10.70 | 656867 | 69681.03 | 1.98% |
| 2026-01-20 | 10.83 | 10.61 | -0.24 | -2.21% | 10.52 | 10.85 | 999365 | 106575.44 | 3.01% |
| 2026-01-19 | 10.92 | 10.85 | -0.15 | -1.36% | 10.82 | 10.98 | 704656 | 76678.59 | 2.13% |
| 2026-01-16 | 11.10 | 11.00 | -0.07 | -0.63% | 10.87 | 11.15 | 811039 | 89052.23 | 2.45% |
| 2026-01-15 | 11.15 | 11.07 | -0.02 | -0.18% | 10.98 | 11.22 | 788907 | 87359.41 | 2.38% |
| 2026-01-14 | 10.98 | 11.09 | 0.07 | 0.64% | 10.98 | 11.33 | 1354954 | 151247.19 | 4.09% |
| 2026-01-13 | 11.44 | 11.02 | -0.42 | -3.67% | 10.96 | 11.45 | 1361876 | 151682.98 | 4.11% |
| 2026-01-12 | 11.05 | 11.44 | 0.41 | 3.72% | 11.04 | 11.46 | 1551656 | 175540.12 | 4.68% |
| 2026-01-09 | 10.94 | 11.03 | 0.07 | 0.64% | 10.91 | 11.05 | 847371 | 93190.39 | 2.56% |
| 2026-01-08 | 10.85 | 10.96 | 0.08 | 0.74% | 10.81 | 11.01 | 671672 | 73513.25 | 2.03% |
| 2026-01-07 | 11.08 | 10.88 | -0.19 | -1.72% | 10.85 | 11.11 | 831751 | 91042.81 | 2.51% |
| 2026-01-06 | 10.84 | 11.07 | 0.27 | 2.50% | 10.80 | 11.12 | 1106806 | 122020.98 | 3.34% |
| 2026-01-05 | 10.63 | 10.80 | 0.18 | 1.69% | 10.63 | 10.80 | 685229 | 73616.45 | 2.07% |
| 2025-12-31 | 10.66 | 10.62 | 0.01 | 0.09% | 10.50 | 10.78 | 602854 | 64033.25 | 1.82% |
| 2025-12-30 | 10.60 | 10.61 | 0.00 | 0.00% | 10.54 | 10.70 | 405096 | 43113.38 | 1.22% |
| 2025-12-29 | 10.65 | 10.61 | -0.04 | -0.38% | 10.57 | 10.71 | 443017 | 47124.07 | 1.34% |
| 2025-12-26 | 10.70 | 10.65 | -0.04 | -0.37% | 10.61 | 10.79 | 524911 | 56178.38 | 1.58% |
| 2025-12-25 | 10.61 | 10.69 | 0.08 | 0.75% | 10.58 | 10.72 | 439161 | 46823.38 | 1.32% |
| 2025-12-24 | 10.45 | 10.61 | 0.16 | 1.53% | 10.39 | 10.64 | 458317 | 48435.35 | 1.38% |
| 2025-12-23 | 10.63 | 10.45 | -0.22 | -2.06% | 10.43 | 10.66 | 506481 | 53244.43 | 1.53% |
| 2025-12-22 | 10.59 | 10.67 | 0.08 | 0.76% | 10.56 | 10.73 | 499626 | 53331.26 | 1.51% |
| 2025-12-19 | 10.38 | 10.59 | 0.18 | 1.73% | 10.38 | 10.63 | 598395 | 63093.07 | 1.81% |
| 2025-12-18 | 10.40 | 10.41 | -0.06 | -0.57% | 10.37 | 10.56 | 457678 | 47968.01 | 1.38% |
| 2025-12-17 | 10.45 | 10.47 | -0.08 | -0.76% | 10.27 | 10.55 | 715346 | 74326.66 | 2.16% |
| 2025-12-16 | 10.40 | 10.55 | 0.17 | 1.64% | 10.22 | 10.73 | 1032775 | 108393.18 | 3.12% |
| 2025-12-15 | 10.43 | 10.38 | -0.15 | -1.42% | 10.36 | 10.58 | 569518 | 59498.00 | 1.72% |
| 2025-12-12 | 10.61 | 10.53 | -0.10 | -0.94% | 10.52 | 10.66 | 593163 | 62839.34 | 1.79% |
| 2025-12-11 | 10.95 | 10.63 | -0.30 | -2.74% | 10.62 | 10.99 | 741363 | 79815.79 | 2.24% |
| 2025-12-10 | 11.02 | 10.93 | -0.09 | -0.82% | 10.80 | 11.02 | 631750 | 68725.07 | 1.91% |
| 2025-12-09 | 11.10 | 11.02 | -0.15 | -1.34% | 11.00 | 11.20 | 512565 | 56868.57 | 1.55% |
| 2025-12-08 | 11.21 | 11.17 | -0.01 | -0.09% | 11.16 | 11.28 | 553795 | 62037.55 | 1.67% |
| 2025-12-05 | 11.14 | 11.18 | 0.04 | 0.36% | 10.97 | 11.19 | 455186 | 50512.81 | 1.37% |
| 2025-12-04 | 11.09 | 11.14 | 0.02 | 0.18% | 10.90 | 11.17 | 608672 | 67142.54 | 1.84% |
| 2025-12-03 | 11.34 | 11.12 | -0.28 | -2.46% | 11.09 | 11.37 | 693830 | 77530.51 | 2.09% |
| 2025-12-02 | 11.58 | 11.40 | -0.17 | -1.47% | 11.35 | 11.58 | 555427 | 63416.80 | 1.68% |
| 2025-12-01 | 11.27 | 11.57 | 0.29 | 2.57% | 11.22 | 11.57 | 923757 | 105711.03 | 2.79% |
| 2025-11-28 | 11.25 | 11.28 | 0.02 | 0.18% | 11.20 | 11.29 | 448362 | 50463.52 | 1.35% |
| 2025-11-27 | 11.30 | 11.26 | -0.18 | -1.57% | 11.25 | 11.47 | 669397 | 75967.26 | 2.02% |
| 2025-11-26 | 11.37 | 11.44 | 0.06 | 0.53% | 11.28 | 11.64 | 935054 | 106873.36 | 2.82% |
| 2025-11-25 | 11.43 | 11.38 | -0.04 | -0.35% | 11.37 | 11.62 | 678904 | 78018.49 | 2.05% |
| 2025-11-24 | 11.30 | 11.42 | 0.20 | 1.78% | 11.16 | 11.43 | 624788 | 70621.41 | 1.89% |
| 2025-11-21 | 11.55 | 11.22 | -0.44 | -3.77% | 11.20 | 11.65 | 905864 | 102911.88 | 2.73% |
| 2025-11-20 | 11.75 | 11.66 | 0.01 | 0.09% | 11.58 | 11.81 | 573675 | 67088.15 | 1.73% |
| 2025-11-19 | 11.87 | 11.65 | -0.21 | -1.77% | 11.60 | 11.99 | 730204 | 85550.38 | 2.20% |
| 2025-11-18 | 12.07 | 11.86 | -0.25 | -2.06% | 11.83 | 12.07 | 921620 | 109720.52 | 2.78% |
| 2025-11-17 | 12.15 | 12.11 | -0.12 | -0.98% | 12.04 | 12.30 | 826493 | 100410.23 | 2.50% |
| 2025-11-14 | 12.11 | 12.23 | 0.06 | 0.49% | 12.09 | 12.47 | 945877 | 116424.12 | 2.86% |
| 2025-11-13 | 12.04 | 12.17 | 0.12 | 1.00% | 11.98 | 12.32 | 701259 | 85424.48 | 2.12% |
| 2025-11-12 | 12.09 | 12.05 | -0.09 | -0.74% | 11.90 | 12.14 | 719417 | 86409.97 | 2.17% |
| 2025-11-11 | 12.38 | 12.14 | -0.30 | -2.41% | 12.11 | 12.47 | 878670 | 107741.08 | 2.65% |
| 2025-11-10 | 12.24 | 12.44 | 0.16 | 1.30% | 12.18 | 12.48 | 883060 | 109018.05 | 2.67% |
| 2025-11-07 | 12.40 | 12.28 | -0.24 | -1.92% | 12.27 | 12.63 | 861353 | 106897.94 | 2.60% |
| 2025-11-06 | 12.58 | 12.52 | -0.16 | -1.26% | 12.48 | 12.64 | 1071320 | 134322.92 | 3.23% |
| 2025-11-05 | 12.28 | 12.68 | 0.24 | 1.93% | 12.23 | 12.95 | 1854701 | 233675.39 | 5.60% |
| 2025-11-04 | 12.33 | 12.44 | 0.04 | 0.32% | 12.22 | 12.54 | 1218687 | 150938.97 | 3.68% |
| 2025-11-03 | 12.34 | 12.40 | 0.07 | 0.57% | 12.16 | 12.40 | 1029490 | 126556.87 | 3.11% |
| 2025-10-31 | 11.91 | 12.33 | 0.41 | 3.44% | 11.83 | 12.45 | 1697897 | 207337.09 | 5.13% |
| 2025-10-30 | 12.05 | 11.92 | 0.00 | 0.00% | 11.90 | 12.22 | 1079983 | 129822.59 | 3.26% |
| 2025-10-29 | 11.81 | 11.92 | 0.08 | 0.68% | 11.77 | 11.92 | 696118 | 82556.30 | 2.10% |
| 2025-10-28 | 11.91 | 11.84 | -0.07 | -0.59% | 11.80 | 11.92 | 599232 | 71075.84 | 1.81% |
| 2025-10-27 | 12.00 | 11.91 | 0.02 | 0.17% | 11.86 | 12.06 | 843755 | 100771.28 | 2.55% |
| 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% |
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。
