| 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 | 8.72 | 8.89 | 0.19 | 2.18% | 8.71 | 8.97 | 563140 | 49936.07 | 1.70% |
| 2026-03-24 | 8.63 | 8.70 | 0.24 | 2.84% | 8.42 | 8.71 | 608150 | 52168.61 | 1.83% |
| 2026-03-23 | 8.88 | 8.46 | -0.57 | -6.31% | 8.40 | 8.90 | 965478 | 83599.21 | 2.91% |
| 2026-03-20 | 9.30 | 9.03 | -0.20 | -2.17% | 9.01 | 9.48 | 856666 | 79158.14 | 2.58% |
| 2026-03-19 | 9.27 | 9.23 | -0.22 | -2.33% | 9.20 | 9.34 | 536979 | 49714.80 | 1.62% |
| 2026-03-18 | 9.49 | 9.45 | -0.08 | -0.84% | 9.34 | 9.55 | 546312 | 51478.89 | 1.65% |
| 2026-03-17 | 9.57 | 9.53 | -0.04 | -0.42% | 9.49 | 9.74 | 616699 | 59272.05 | 1.86% |
| 2026-03-16 | 9.65 | 9.57 | -0.11 | -1.14% | 9.46 | 9.67 | 542537 | 51715.99 | 1.64% |
| 2026-03-13 | 9.70 | 9.68 | -0.11 | -1.12% | 9.63 | 9.88 | 810872 | 79092.61 | 2.45% |
| 2026-03-12 | 9.50 | 9.79 | 0.25 | 2.62% | 9.46 | 9.96 | 1369103 | 133878.97 | 4.13% |
| 2026-03-11 | 9.59 | 9.54 | -0.05 | -0.52% | 9.50 | 9.65 | 597413 | 57114.86 | 1.80% |
| 2026-03-10 | 9.58 | 9.59 | 0.11 | 1.16% | 9.48 | 9.70 | 733265 | 70297.71 | 2.21% |
| 2026-03-09 | 9.35 | 9.48 | -0.06 | -0.63% | 9.31 | 9.56 | 821192 | 77311.29 | 2.48% |
| 2026-03-06 | 9.59 | 9.54 | -0.24 | -2.45% | 9.39 | 9.60 | 1402822 | 133241.39 | 4.23% |
| 2026-03-05 | 9.04 | 9.78 | 0.89 | 10.01% | 9.03 | 9.78 | 1555743 | 149235.02 | 4.69% |
| 2026-03-04 | 8.88 | 8.89 | -0.10 | -1.11% | 8.83 | 9.05 | 578822 | 51740.90 | 1.75% |
| 2026-03-03 | 9.43 | 8.99 | -0.44 | -4.67% | 8.98 | 9.51 | 1109064 | 101623.73 | 3.34% |
| 2026-03-02 | 9.69 | 9.43 | -0.40 | -4.07% | 9.33 | 9.72 | 1071796 | 101559.46 | 3.23% |
| 2026-02-27 | 9.72 | 9.83 | 0.05 | 0.51% | 9.69 | 9.85 | 509101 | 49826.67 | 1.54% |
| 2026-02-26 | 9.90 | 9.78 | -0.12 | -1.21% | 9.75 | 9.92 | 607975 | 59601.64 | 1.83% |
| 2026-02-25 | 9.84 | 9.90 | 0.05 | 0.51% | 9.80 | 9.94 | 487602 | 48294.30 | 1.47% |
| 2026-02-24 | 9.87 | 9.85 | 0.05 | 0.51% | 9.83 | 9.93 | 410040 | 40484.18 | 1.24% |
| 2026-02-13 | 9.84 | 9.80 | -0.03 | -0.31% | 9.80 | 9.96 | 426461 | 42120.81 | 1.29% |
| 2026-02-12 | 9.91 | 9.83 | -0.08 | -0.81% | 9.83 | 9.94 | 378509 | 37328.73 | 1.14% |
| 2026-02-11 | 9.95 | 9.91 | -0.07 | -0.70% | 9.90 | 10.04 | 393734 | 39198.65 | 1.19% |
| 2026-02-10 | 9.88 | 9.98 | 0.10 | 1.01% | 9.84 | 10.04 | 574583 | 57284.85 | 1.73% |
| 2026-02-09 | 9.80 | 9.88 | 0.15 | 1.54% | 9.79 | 9.92 | 499003 | 49247.25 | 1.50% |
| 2026-02-06 | 9.71 | 9.73 | -0.06 | -0.61% | 9.65 | 9.82 | 457895 | 44616.61 | 1.38% |
| 2026-02-05 | 9.85 | 9.79 | -0.12 | -1.21% | 9.76 | 9.87 | 427136 | 41860.13 | 1.29% |
| 2026-02-04 | 9.76 | 9.91 | 0.11 | 1.12% | 9.69 | 9.92 | 609925 | 59843.23 | 1.84% |
| 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% |
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。
