| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 6.42 | 6.32 | -0.09 | -1.40% | 6.26 | 6.46 | 133396 | 8447.35 | 3.92% |
| 2025-07-07 | 6.45 | 6.41 | -0.06 | -0.93% | 6.39 | 6.51 | 98400 | 6336.15 | 2.89% |
| 2025-07-04 | 6.51 | 6.47 | 0.04 | 0.62% | 6.32 | 6.63 | 207544 | 13438.11 | 6.10% |
| 2025-07-03 | 6.50 | 6.43 | -0.07 | -1.08% | 6.36 | 6.51 | 119207 | 7654.01 | 3.50% |
| 2025-07-02 | 6.68 | 6.50 | -0.21 | -3.13% | 6.45 | 6.73 | 206048 | 13580.88 | 6.05% |
| 2025-07-01 | 6.60 | 6.71 | 0.08 | 1.21% | 6.50 | 6.96 | 334555 | 22474.71 | 10.31% |
| 2025-06-30 | 6.07 | 6.63 | 0.60 | 9.95% | 6.06 | 6.63 | 204597 | 13115.50 | 6.31% |
| 2025-06-27 | 5.91 | 6.03 | 0.13 | 2.20% | 5.89 | 6.05 | 97432 | 5832.85 | 3.00% |
| 2025-06-26 | 5.91 | 5.90 | -0.01 | -0.17% | 5.85 | 5.97 | 59081 | 3478.22 | 1.82% |
| 2025-06-25 | 5.91 | 5.91 | 0.02 | 0.34% | 5.82 | 5.94 | 80047 | 4707.11 | 2.47% |
| 2025-06-24 | 5.75 | 5.89 | 0.15 | 2.61% | 5.75 | 5.92 | 101074 | 5915.50 | 3.11% |
| 2025-06-23 | 5.57 | 5.74 | 0.12 | 2.14% | 5.55 | 5.75 | 81417 | 4610.48 | 2.51% |
| 2025-06-20 | 5.61 | 5.62 | 0.00 | 0.00% | 5.60 | 5.84 | 85421 | 4860.70 | 2.63% |
| 2025-06-19 | 5.90 | 5.62 | -0.27 | -4.58% | 5.57 | 5.90 | 126638 | 7170.45 | 3.90% |
| 2025-06-18 | 5.91 | 5.89 | 0.06 | 1.03% | 5.75 | 5.93 | 117419 | 6875.30 | 3.62% |
| 2025-06-17 | 5.91 | 5.83 | 0.02 | 0.34% | 5.78 | 6.00 | 135374 | 7968.09 | 4.17% |
| 2025-06-16 | 5.73 | 5.81 | 0.05 | 0.87% | 5.72 | 5.91 | 103906 | 6004.40 | 3.20% |
| 2025-06-13 | 5.99 | 5.76 | -0.22 | -3.68% | 5.75 | 5.99 | 171623 | 10006.66 | 5.29% |
| 2025-06-12 | 6.29 | 5.98 | -0.22 | -3.55% | 5.86 | 6.29 | 279843 | 16802.31 | 8.62% |
| 2025-06-11 | 5.92 | 6.20 | 0.33 | 5.62% | 5.87 | 6.33 | 310450 | 18996.18 | 9.57% |
| 2025-06-10 | 5.71 | 5.87 | 0.08 | 1.38% | 5.71 | 5.98 | 307119 | 17963.13 | 9.47% |
| 2025-06-09 | 5.57 | 5.79 | 0.33 | 6.04% | 5.50 | 5.94 | 408515 | 23435.17 | 12.59% |
| 2025-06-06 | 6.19 | 5.46 | -0.23 | -4.04% | 5.13 | 6.19 | 552570 | 31525.31 | 17.03% |
| 2025-06-03 | 5.11 | 5.69 | 0.52 | 10.06% | 5.11 | 5.69 | 196445 | 10819.00 | 6.05% |
| 2025-05-30 | 4.96 | 5.17 | 0.21 | 4.23% | 4.96 | 5.21 | 197290 | 10047.72 | 6.08% |
| 2025-05-29 | 4.90 | 4.96 | 0.04 | 0.81% | 4.87 | 4.97 | 96128 | 4739.26 | 2.96% |
| 2025-05-28 | 4.90 | 4.92 | 0.02 | 0.41% | 4.85 | 4.95 | 108100 | 5305.74 | 3.33% |
| 2025-05-27 | 4.89 | 4.90 | 0.01 | 0.20% | 4.75 | 4.94 | 116367 | 5655.44 | 3.59% |
| 2025-05-26 | 4.84 | 4.89 | 0.15 | 3.16% | 4.76 | 4.98 | 130086 | 6353.24 | 4.01% |
| 2025-05-23 | 4.89 | 4.74 | -0.08 | -1.66% | 4.72 | 4.90 | 156562 | 7528.15 | 4.83% |
| 2025-05-22 | 4.88 | 4.82 | -0.08 | -1.63% | 4.82 | 5.02 | 210317 | 10336.48 | 6.48% |
| 2025-05-21 | 4.72 | 4.90 | -0.07 | -1.41% | 4.72 | 5.09 | 375617 | 18495.24 | 11.58% |
| 2025-05-20 | 5.04 | 4.97 | 0.03 | 0.61% | 4.90 | 5.42 | 566915 | 28829.36 | 17.47% |
| 2025-05-19 | 4.69 | 4.94 | 0.45 | 10.02% | 4.65 | 4.94 | 139359 | 6797.47 | 4.29% |
| 2025-05-16 | 4.47 | 4.49 | 0.01 | 0.22% | 4.45 | 4.51 | 42982 | 1927.19 | 1.32% |
| 2025-05-15 | 4.47 | 4.48 | 0.02 | 0.45% | 4.40 | 4.53 | 69452 | 3110.05 | 2.14% |
| 2025-05-14 | 4.47 | 4.46 | 0.00 | 0.00% | 4.37 | 4.49 | 64366 | 2851.84 | 1.98% |
| 2025-05-13 | 4.53 | 4.46 | 0.00 | 0.00% | 4.42 | 4.53 | 67904 | 3032.40 | 2.09% |
| 2025-05-12 | 4.46 | 4.46 | 0.02 | 0.45% | 4.32 | 4.47 | 82628 | 3636.30 | 2.55% |
| 2025-05-09 | 4.40 | 4.44 | 0.05 | 1.14% | 4.36 | 4.47 | 90314 | 3996.51 | 2.78% |
| 2025-05-08 | 4.32 | 4.39 | 0.08 | 1.86% | 4.27 | 4.41 | 72146 | 3136.38 | 2.22% |
| 2025-05-07 | 4.35 | 4.31 | 0.00 | 0.00% | 4.24 | 4.44 | 109355 | 4764.31 | 3.37% |
| 2025-05-06 | 4.28 | 4.31 | 0.03 | 0.70% | 4.23 | 4.37 | 107698 | 4617.39 | 3.32% |
| 2025-04-30 | 4.16 | 4.28 | 0.13 | 3.13% | 4.11 | 4.36 | 139642 | 5952.67 | 4.30% |
| 2025-04-29 | 3.97 | 4.15 | 0.19 | 4.80% | 3.93 | 4.18 | 158326 | 6483.11 | 4.88% |
| 2025-04-28 | 3.94 | 3.96 | 0.03 | 0.76% | 3.81 | 3.99 | 68873 | 2686.11 | 2.12% |
| 2025-04-25 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 4.03 | 46376 | 1842.36 | 1.43% |
| 2025-04-24 | 3.95 | 3.93 | 0.00 | 0.00% | 3.85 | 3.97 | 51276 | 2008.60 | 1.58% |
| 2025-04-23 | 3.97 | 3.93 | -0.02 | -0.51% | 3.92 | 3.98 | 40873 | 1612.42 | 1.26% |
| 2025-04-22 | 3.95 | 3.95 | 0.00 | 0.00% | 3.90 | 4.00 | 44343 | 1745.79 | 1.37% |
| 2025-04-21 | 3.95 | 3.95 | 0.03 | 0.77% | 3.86 | 3.97 | 52824 | 2071.26 | 1.63% |
| 2025-04-18 | 3.96 | 3.92 | -0.03 | -0.76% | 3.83 | 3.97 | 54890 | 2142.18 | 1.69% |
| 2025-04-17 | 3.87 | 3.95 | 0.06 | 1.54% | 3.82 | 4.03 | 72142 | 2859.17 | 2.22% |
| 2025-04-16 | 3.92 | 3.89 | -0.06 | -1.52% | 3.78 | 3.96 | 49960 | 1933.52 | 1.54% |
| 2025-04-15 | 3.95 | 3.95 | 0.00 | 0.00% | 3.86 | 3.99 | 65431 | 2567.71 | 2.02% |
| 2025-04-14 | 3.80 | 3.95 | 0.17 | 4.50% | 3.79 | 3.97 | 92385 | 3625.78 | 2.85% |
| 2025-04-11 | 3.78 | 3.78 | 0.00 | 0.00% | 3.75 | 3.86 | 61096 | 2316.53 | 1.88% |
| 2025-04-10 | 3.65 | 3.78 | 0.18 | 5.00% | 3.60 | 3.84 | 94378 | 3555.94 | 2.91% |
| 2025-04-09 | 3.42 | 3.60 | 0.15 | 4.35% | 3.17 | 3.62 | 120465 | 4115.88 | 3.71% |
| 2025-04-08 | 3.48 | 3.45 | -0.03 | -0.86% | 3.35 | 3.53 | 135358 | 4649.38 | 4.17% |
| 2025-04-07 | 3.76 | 3.48 | -0.39 | -10.08% | 3.48 | 3.76 | 96757 | 3416.48 | 2.98% |
| 2025-04-03 | 3.77 | 3.87 | 0.06 | 1.57% | 3.77 | 3.89 | 69362 | 2663.10 | 2.14% |
| 2025-04-02 | 3.77 | 3.81 | 0.06 | 1.60% | 3.72 | 3.85 | 57337 | 2178.99 | 1.77% |
| 2025-04-01 | 3.66 | 3.75 | 0.11 | 3.02% | 3.66 | 3.82 | 67333 | 2526.71 | 2.08% |
| 2025-03-31 | 3.70 | 3.64 | -0.08 | -2.15% | 3.59 | 3.72 | 66101 | 2406.85 | 2.04% |
| 2025-03-28 | 3.82 | 3.72 | -0.10 | -2.62% | 3.71 | 3.85 | 62450 | 2343.62 | 1.92% |
| 2025-03-27 | 3.89 | 3.82 | -0.05 | -1.29% | 3.74 | 3.89 | 68883 | 2623.74 | 2.12% |
| 2025-03-26 | 3.72 | 3.87 | 0.14 | 3.75% | 3.72 | 3.88 | 82854 | 3182.04 | 2.55% |
| 2025-03-25 | 3.78 | 3.73 | -0.03 | -0.80% | 3.67 | 3.78 | 95753 | 3564.91 | 2.95% |
| 2025-03-24 | 4.01 | 3.76 | -0.26 | -6.47% | 3.71 | 4.02 | 124372 | 4763.62 | 3.83% |
| 2025-03-21 | 4.08 | 4.02 | -0.06 | -1.47% | 3.98 | 4.10 | 85455 | 3444.59 | 2.63% |
| 2025-03-20 | 4.05 | 4.08 | 0.02 | 0.49% | 4.03 | 4.10 | 69950 | 2845.55 | 2.16% |
| 2025-03-19 | 4.13 | 4.06 | -0.05 | -1.22% | 4.03 | 4.20 | 77397 | 3163.57 | 2.39% |
| 2025-03-18 | 4.15 | 4.11 | -0.02 | -0.48% | 4.07 | 4.15 | 59149 | 2427.16 | 1.82% |
| 2025-03-17 | 4.10 | 4.13 | 0.03 | 0.73% | 4.07 | 4.15 | 70620 | 2903.29 | 2.18% |
| 2025-03-14 | 3.99 | 4.10 | 0.12 | 3.02% | 3.93 | 4.11 | 84601 | 3416.28 | 2.61% |
| 2025-03-13 | 4.04 | 3.98 | -0.06 | -1.49% | 3.92 | 4.06 | 64265 | 2552.26 | 1.98% |
| 2025-03-12 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.10 | 65343 | 2641.15 | 2.01% |
| 2025-03-11 | 3.99 | 4.03 | 0.05 | 1.26% | 3.92 | 4.03 | 66247 | 2640.86 | 2.04% |
| 2025-03-10 | 3.87 | 3.98 | 0.12 | 3.11% | 3.85 | 3.99 | 107520 | 4253.57 | 3.31% |
帝欧家居(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。
