| 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 | 6.05 | 6.11 | 0.07 | 1.16% | 6.01 | 6.14 | 59775 | 3637.98 | 1.35% |
| 2026-03-24 | 5.88 | 6.04 | 0.29 | 5.04% | 5.73 | 6.04 | 114253 | 6738.51 | 2.59% |
| 2026-03-23 | 6.17 | 5.75 | -0.48 | -7.70% | 5.75 | 6.17 | 162779 | 9664.52 | 3.69% |
| 2026-03-20 | 6.24 | 6.23 | 0.02 | 0.32% | 6.15 | 6.35 | 79215 | 4944.76 | 1.80% |
| 2026-03-19 | 6.40 | 6.21 | -0.21 | -3.27% | 6.17 | 6.43 | 66120 | 4149.43 | 1.50% |
| 2026-03-18 | 6.39 | 6.42 | 0.04 | 0.63% | 6.34 | 6.46 | 49226 | 3151.17 | 1.12% |
| 2026-03-17 | 6.41 | 6.38 | -0.06 | -0.93% | 6.33 | 6.48 | 64054 | 4106.92 | 1.45% |
| 2026-03-16 | 6.48 | 6.44 | 0.01 | 0.16% | 6.38 | 6.49 | 51929 | 3339.90 | 1.18% |
| 2026-03-13 | 6.41 | 6.43 | 0.02 | 0.31% | 6.41 | 6.56 | 56250 | 3648.51 | 1.27% |
| 2026-03-12 | 6.48 | 6.41 | -0.07 | -1.08% | 6.40 | 6.56 | 77967 | 5042.66 | 1.77% |
| 2026-03-11 | 6.53 | 6.48 | -0.07 | -1.07% | 6.43 | 6.55 | 69070 | 4479.34 | 1.57% |
| 2026-03-10 | 6.49 | 6.55 | 0.12 | 1.87% | 6.43 | 6.57 | 75640 | 4936.53 | 1.71% |
| 2026-03-09 | 6.42 | 6.43 | -0.05 | -0.77% | 6.31 | 6.54 | 108763 | 6978.81 | 2.46% |
| 2026-03-06 | 6.17 | 6.48 | 0.29 | 4.68% | 6.16 | 6.57 | 109937 | 7057.43 | 2.49% |
| 2026-03-05 | 6.17 | 6.19 | 0.09 | 1.48% | 6.13 | 6.24 | 63305 | 3921.70 | 1.43% |
| 2026-03-04 | 6.12 | 6.10 | -0.07 | -1.13% | 6.01 | 6.18 | 95093 | 5797.30 | 2.15% |
| 2026-03-03 | 6.40 | 6.17 | -0.19 | -2.99% | 6.15 | 6.42 | 112958 | 7121.01 | 2.56% |
| 2026-03-02 | 6.53 | 6.36 | -0.21 | -3.20% | 6.34 | 6.54 | 119838 | 7684.96 | 2.72% |
| 2026-02-27 | 6.52 | 6.57 | 0.02 | 0.31% | 6.43 | 6.57 | 81917 | 5326.01 | 1.86% |
| 2026-02-26 | 6.58 | 6.55 | -0.04 | -0.61% | 6.50 | 6.59 | 86005 | 5626.50 | 1.95% |
| 2026-02-25 | 6.60 | 6.59 | 0.02 | 0.30% | 6.55 | 6.63 | 76940 | 5065.89 | 1.74% |
| 2026-02-24 | 6.60 | 6.57 | 0.04 | 0.61% | 6.51 | 6.63 | 114888 | 7553.75 | 2.60% |
| 2026-02-13 | 6.63 | 6.53 | -0.11 | -1.66% | 6.48 | 6.64 | 99308 | 6502.97 | 2.25% |
| 2026-02-12 | 6.72 | 6.64 | -0.11 | -1.63% | 6.60 | 6.78 | 104598 | 6983.04 | 2.37% |
| 2026-02-11 | 6.82 | 6.75 | -0.10 | -1.46% | 6.72 | 6.87 | 66147 | 4494.48 | 1.50% |
| 2026-02-10 | 6.97 | 6.85 | -0.05 | -0.72% | 6.83 | 6.97 | 102032 | 7011.54 | 2.31% |
| 2026-02-09 | 6.98 | 6.90 | -0.01 | -0.14% | 6.86 | 6.99 | 134678 | 9296.15 | 3.05% |
| 2026-02-06 | 6.58 | 6.91 | 0.24 | 3.60% | 6.56 | 7.06 | 181261 | 12488.25 | 4.11% |
| 2026-02-05 | 6.69 | 6.67 | -0.04 | -0.60% | 6.60 | 6.75 | 75665 | 5047.07 | 1.71% |
| 2026-02-04 | 6.50 | 6.71 | 0.22 | 3.39% | 6.48 | 6.72 | 99903 | 6641.89 | 2.26% |
| 2026-02-03 | 6.49 | 6.49 | 0.06 | 0.93% | 6.34 | 6.56 | 111557 | 7211.77 | 2.53% |
| 2026-02-02 | 6.47 | 6.43 | -0.09 | -1.38% | 6.41 | 6.56 | 86681 | 5604.04 | 1.96% |
| 2026-01-30 | 6.50 | 6.52 | 0.00 | 0.00% | 6.40 | 6.58 | 83484 | 5416.86 | 1.89% |
| 2026-01-29 | 6.58 | 6.52 | -0.06 | -0.91% | 6.47 | 6.64 | 96144 | 6309.10 | 2.18% |
| 2026-01-28 | 6.74 | 6.58 | -0.14 | -2.08% | 6.54 | 6.74 | 94655 | 6243.86 | 2.15% |
| 2026-01-27 | 6.79 | 6.72 | -0.04 | -0.59% | 6.56 | 6.84 | 108214 | 7223.87 | 2.45% |
| 2026-01-26 | 7.21 | 6.76 | -0.41 | -5.72% | 6.63 | 7.22 | 250202 | 17048.68 | 5.67% |
| 2026-01-23 | 7.27 | 7.17 | -0.15 | -2.05% | 7.14 | 7.36 | 149246 | 10743.03 | 3.38% |
| 2026-01-22 | 7.31 | 7.32 | 0.13 | 1.81% | 7.12 | 7.41 | 205181 | 14923.09 | 4.65% |
| 2026-01-21 | 6.81 | 7.19 | 0.43 | 6.36% | 6.76 | 7.29 | 269272 | 19115.67 | 6.10% |
| 2026-01-20 | 6.76 | 6.76 | 0.01 | 0.15% | 6.74 | 6.95 | 132481 | 9055.19 | 3.00% |
| 2026-01-19 | 6.58 | 6.75 | 0.17 | 2.58% | 6.53 | 6.79 | 93170 | 6241.26 | 2.11% |
| 2026-01-16 | 6.50 | 6.58 | 0.11 | 1.70% | 6.46 | 6.84 | 112107 | 7370.84 | 2.54% |
| 2026-01-15 | 6.45 | 6.47 | 0.01 | 0.15% | 6.36 | 6.52 | 80866 | 5199.46 | 1.83% |
| 2026-01-14 | 6.40 | 6.46 | 0.08 | 1.25% | 6.37 | 6.63 | 134007 | 8714.46 | 3.04% |
| 2026-01-13 | 6.44 | 6.38 | -0.05 | -0.78% | 6.35 | 6.55 | 119595 | 7704.52 | 2.71% |
| 2026-01-12 | 6.16 | 6.43 | 0.27 | 4.38% | 6.13 | 6.58 | 134521 | 8583.46 | 3.05% |
| 2026-01-09 | 6.18 | 6.16 | 0.00 | 0.00% | 6.05 | 6.18 | 90338 | 5515.61 | 2.05% |
| 2026-01-08 | 5.97 | 6.16 | 0.16 | 2.67% | 5.91 | 6.28 | 114238 | 6960.91 | 2.59% |
| 2026-01-07 | 5.82 | 6.00 | 0.17 | 2.92% | 5.77 | 6.10 | 126576 | 7593.62 | 2.87% |
| 2026-01-06 | 5.78 | 5.83 | 0.07 | 1.22% | 5.76 | 6.01 | 77102 | 4531.54 | 1.75% |
| 2026-01-05 | 5.75 | 5.76 | 0.03 | 0.52% | 5.70 | 5.82 | 48522 | 2796.42 | 1.10% |
| 2025-12-31 | 5.66 | 5.73 | 0.08 | 1.42% | 5.60 | 5.75 | 41312 | 2344.23 | 0.94% |
| 2025-12-30 | 5.74 | 5.65 | -0.10 | -1.74% | 5.64 | 5.75 | 47230 | 2682.10 | 1.07% |
| 2025-12-29 | 5.75 | 5.75 | 0.00 | 0.00% | 5.70 | 5.80 | 38569 | 2219.17 | 0.87% |
| 2025-12-26 | 5.80 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 40860 | 2360.30 | 0.93% |
| 2025-12-25 | 5.87 | 5.79 | -0.03 | -0.52% | 5.76 | 5.87 | 37669 | 2182.31 | 0.85% |
| 2025-12-24 | 5.77 | 5.82 | 0.07 | 1.22% | 5.72 | 5.84 | 37338 | 2166.22 | 0.85% |
| 2025-12-23 | 5.81 | 5.75 | -0.06 | -1.03% | 5.69 | 5.84 | 42069 | 2409.07 | 0.95% |
| 2025-12-22 | 5.89 | 5.81 | -0.07 | -1.19% | 5.78 | 5.95 | 52129 | 3052.45 | 1.18% |
| 2025-12-19 | 5.87 | 5.88 | 0.06 | 1.03% | 5.75 | 5.90 | 49231 | 2874.18 | 1.12% |
| 2025-12-18 | 5.65 | 5.82 | 0.17 | 3.01% | 5.62 | 5.86 | 56303 | 3256.43 | 1.28% |
| 2025-12-17 | 5.64 | 5.65 | 0.04 | 0.71% | 5.49 | 5.69 | 62714 | 3515.65 | 1.42% |
| 2025-12-16 | 5.74 | 5.61 | -0.14 | -2.43% | 5.60 | 5.80 | 55124 | 3121.22 | 1.25% |
| 2025-12-15 | 5.71 | 5.75 | 0.05 | 0.88% | 5.61 | 5.76 | 52133 | 2969.97 | 1.18% |
| 2025-12-12 | 5.73 | 5.70 | 0.02 | 0.35% | 5.63 | 5.81 | 52531 | 3015.74 | 1.19% |
| 2025-12-11 | 5.86 | 5.68 | -0.19 | -3.24% | 5.68 | 5.94 | 60196 | 3466.68 | 1.36% |
| 2025-12-10 | 5.89 | 5.87 | -0.02 | -0.34% | 5.81 | 5.96 | 46870 | 2754.98 | 1.06% |
| 2025-12-09 | 6.06 | 5.89 | -0.16 | -2.64% | 5.88 | 6.07 | 55442 | 3295.20 | 1.26% |
| 2025-12-08 | 6.05 | 6.05 | 0.04 | 0.67% | 5.94 | 6.05 | 48317 | 2903.76 | 1.09% |
| 2025-12-05 | 6.02 | 6.01 | 0.01 | 0.17% | 5.94 | 6.02 | 53788 | 3220.40 | 1.22% |
| 2025-12-04 | 6.10 | 6.00 | -0.10 | -1.64% | 6.00 | 6.10 | 56539 | 3409.09 | 1.28% |
| 2025-12-03 | 6.13 | 6.10 | -0.06 | -0.97% | 6.08 | 6.20 | 48707 | 2973.42 | 1.10% |
| 2025-12-02 | 6.21 | 6.16 | -0.06 | -0.96% | 6.11 | 6.21 | 58721 | 3603.95 | 1.33% |
| 2025-12-01 | 6.34 | 6.22 | -0.09 | -1.43% | 6.19 | 6.39 | 55672 | 3490.31 | 1.26% |
| 2025-11-28 | 6.29 | 6.31 | 0.03 | 0.48% | 6.21 | 6.31 | 43458 | 2719.18 | 0.98% |
| 2025-11-27 | 6.28 | 6.28 | -0.02 | -0.32% | 6.23 | 6.33 | 34615 | 2174.57 | 0.78% |
| 2025-11-26 | 6.30 | 6.30 | 0.00 | 0.00% | 6.26 | 6.40 | 50567 | 3203.69 | 1.15% |
| 2025-11-25 | 6.18 | 6.30 | 0.10 | 1.61% | 6.17 | 6.33 | 47717 | 2999.33 | 1.08% |
| 2025-11-24 | 6.20 | 6.20 | 0.07 | 1.14% | 6.11 | 6.25 | 60766 | 3756.59 | 1.38% |
帝欧水华(002798)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。
