| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.20 | 7.12 | -0.12 | -1.66% | 6.72 | 7.46 | 570972 | 40009.33 | 16.77% |
| 2025-08-21 | 7.18 | 7.24 | -0.05 | -0.69% | 7.08 | 7.32 | 216425 | 15637.47 | 6.36% |
| 2025-08-20 | 7.43 | 7.29 | 0.29 | 4.14% | 7.16 | 7.60 | 377331 | 27494.33 | 11.08% |
| 2025-08-19 | 6.60 | 7.00 | 0.53 | 8.19% | 6.54 | 7.11 | 333032 | 22687.99 | 9.78% |
| 2025-08-18 | 6.37 | 6.47 | 0.14 | 2.21% | 6.31 | 6.75 | 186285 | 12203.96 | 5.47% |
| 2025-08-15 | 6.30 | 6.33 | 0.03 | 0.48% | 6.29 | 6.41 | 68591 | 4358.29 | 2.01% |
| 2025-08-14 | 6.55 | 6.30 | -0.24 | -3.67% | 6.27 | 6.55 | 104371 | 6666.91 | 3.07% |
| 2025-08-13 | 6.57 | 6.54 | -0.03 | -0.46% | 6.50 | 6.60 | 85362 | 5596.22 | 2.51% |
| 2025-08-12 | 6.58 | 6.57 | 0.00 | 0.00% | 6.51 | 6.60 | 65894 | 4316.05 | 1.94% |
| 2025-08-11 | 6.54 | 6.57 | 0.04 | 0.61% | 6.48 | 6.61 | 87101 | 5708.76 | 2.56% |
| 2025-08-08 | 6.49 | 6.53 | 0.01 | 0.15% | 6.42 | 6.54 | 61635 | 3997.86 | 1.81% |
| 2025-08-07 | 6.61 | 6.52 | -0.09 | -1.36% | 6.49 | 6.61 | 57249 | 3735.35 | 1.68% |
| 2025-08-06 | 6.60 | 6.61 | 0.08 | 1.23% | 6.49 | 6.61 | 77239 | 5068.42 | 2.27% |
| 2025-08-05 | 6.38 | 6.53 | 0.14 | 2.19% | 6.33 | 6.56 | 77671 | 5033.15 | 2.28% |
| 2025-08-04 | 6.39 | 6.39 | 0.01 | 0.16% | 6.22 | 6.41 | 80474 | 5085.90 | 2.36% |
| 2025-08-01 | 6.37 | 6.38 | 0.01 | 0.16% | 6.29 | 6.42 | 74150 | 4720.89 | 2.18% |
| 2025-07-31 | 6.33 | 6.37 | 0.00 | 0.00% | 6.32 | 6.60 | 153576 | 9890.27 | 4.51% |
| 2025-07-30 | 6.40 | 6.37 | -0.06 | -0.93% | 6.25 | 6.42 | 118946 | 7540.84 | 3.49% |
| 2025-07-29 | 6.51 | 6.43 | -0.08 | -1.23% | 6.37 | 6.52 | 123420 | 7916.25 | 3.62% |
| 2025-07-28 | 6.53 | 6.51 | -0.02 | -0.31% | 6.49 | 6.60 | 119507 | 7799.95 | 3.51% |
| 2025-07-25 | 6.52 | 6.53 | 0.01 | 0.15% | 6.50 | 6.58 | 75942 | 4958.80 | 2.23% |
| 2025-07-24 | 6.57 | 6.52 | -0.05 | -0.76% | 6.50 | 6.59 | 90586 | 5926.66 | 2.66% |
| 2025-07-23 | 6.66 | 6.57 | -0.08 | -1.20% | 6.56 | 6.72 | 125552 | 8320.12 | 3.69% |
| 2025-07-22 | 6.67 | 6.65 | -0.05 | -0.75% | 6.57 | 6.71 | 114373 | 7583.33 | 3.36% |
| 2025-07-21 | 6.64 | 6.70 | 0.07 | 1.06% | 6.60 | 6.73 | 121924 | 8138.89 | 3.58% |
| 2025-07-18 | 6.71 | 6.63 | -0.04 | -0.60% | 6.61 | 6.78 | 100670 | 6713.70 | 2.96% |
| 2025-07-17 | 6.65 | 6.67 | 0.01 | 0.15% | 6.55 | 6.72 | 90596 | 6013.13 | 2.66% |
| 2025-07-16 | 6.72 | 6.66 | -0.09 | -1.33% | 6.58 | 6.75 | 137876 | 9164.38 | 4.05% |
| 2025-07-15 | 6.55 | 6.75 | 0.20 | 3.05% | 6.55 | 6.78 | 178360 | 11929.44 | 5.24% |
| 2025-07-14 | 6.52 | 6.55 | 0.00 | 0.00% | 6.48 | 6.67 | 109312 | 7197.80 | 3.21% |
| 2025-07-11 | 6.67 | 6.55 | -0.09 | -1.36% | 6.43 | 6.71 | 117062 | 7641.97 | 3.44% |
| 2025-07-10 | 6.38 | 6.64 | 0.26 | 4.08% | 6.38 | 6.74 | 208970 | 13802.41 | 6.14% |
| 2025-07-09 | 6.32 | 6.38 | 0.06 | 0.95% | 6.30 | 6.41 | 85628 | 5438.38 | 2.51% |
| 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% |
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。
