| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.44 | 6.13 | -0.32 | -4.96% | 6.13 | 6.46 | 95043 | 5939.26 | 2.15% |
| 2025-11-20 | 6.44 | 6.45 | 0.01 | 0.16% | 6.38 | 6.50 | 45011 | 2900.31 | 1.02% |
| 2025-11-19 | 6.55 | 6.44 | -0.10 | -1.53% | 6.40 | 6.55 | 61758 | 3992.64 | 1.40% |
| 2025-11-18 | 6.55 | 6.54 | -0.01 | -0.15% | 6.46 | 6.59 | 50481 | 3288.48 | 1.14% |
| 2025-11-17 | 6.60 | 6.55 | -0.01 | -0.15% | 6.52 | 6.64 | 40679 | 2668.31 | 0.92% |
| 2025-11-14 | 6.55 | 6.56 | 0.02 | 0.31% | 6.48 | 6.60 | 45489 | 2991.22 | 1.03% |
| 2025-11-13 | 6.58 | 6.54 | -0.05 | -0.76% | 6.48 | 6.59 | 63414 | 4135.62 | 1.44% |
| 2025-11-12 | 6.68 | 6.59 | -0.05 | -0.75% | 6.53 | 6.68 | 48266 | 3183.33 | 1.09% |
| 2025-11-11 | 6.55 | 6.64 | 0.09 | 1.37% | 6.51 | 6.68 | 77587 | 5133.59 | 1.76% |
| 2025-11-10 | 6.46 | 6.55 | 0.09 | 1.39% | 6.43 | 6.56 | 82023 | 5356.13 | 1.86% |
| 2025-11-07 | 6.53 | 6.46 | -0.04 | -0.62% | 6.45 | 6.54 | 45915 | 2982.77 | 1.04% |
| 2025-11-06 | 6.50 | 6.50 | 0.02 | 0.31% | 6.39 | 6.51 | 61692 | 3984.48 | 1.40% |
| 2025-11-05 | 6.40 | 6.48 | 0.04 | 0.62% | 6.35 | 6.51 | 65756 | 4259.51 | 1.49% |
| 2025-11-04 | 6.45 | 6.44 | 0.03 | 0.47% | 6.32 | 6.45 | 85153 | 5455.79 | 1.93% |
| 2025-11-03 | 6.33 | 6.41 | 0.10 | 1.58% | 6.30 | 6.46 | 90261 | 5770.20 | 2.05% |
| 2025-10-31 | 6.06 | 6.31 | 0.25 | 4.13% | 6.06 | 6.32 | 98755 | 6145.03 | 2.24% |
| 2025-10-30 | 6.06 | 6.06 | 0.00 | 0.00% | 6.01 | 6.12 | 67179 | 4082.91 | 1.52% |
| 2025-10-29 | 6.30 | 6.06 | -0.27 | -4.27% | 6.01 | 6.34 | 140139 | 8567.82 | 3.18% |
| 2025-10-28 | 6.29 | 6.33 | 0.01 | 0.16% | 6.25 | 6.36 | 41209 | 2601.73 | 0.93% |
| 2025-10-27 | 6.40 | 6.32 | 0.02 | 0.32% | 6.22 | 6.40 | 51700 | 3255.66 | 1.17% |
| 2025-10-24 | 6.25 | 6.30 | 0.06 | 0.96% | 6.22 | 6.34 | 42741 | 2689.78 | 0.97% |
| 2025-10-23 | 6.25 | 6.24 | -0.03 | -0.48% | 6.16 | 6.28 | 36961 | 2289.72 | 0.84% |
| 2025-10-22 | 6.18 | 6.27 | 0.08 | 1.29% | 6.17 | 6.32 | 48848 | 3059.89 | 1.11% |
| 2025-10-21 | 6.01 | 6.19 | 0.15 | 2.48% | 5.99 | 6.20 | 47231 | 2885.11 | 1.07% |
| 2025-10-20 | 6.15 | 6.04 | -0.01 | -0.17% | 5.99 | 6.15 | 51466 | 3115.62 | 1.17% |
| 2025-10-17 | 6.16 | 6.05 | -0.11 | -1.79% | 6.04 | 6.22 | 87716 | 5366.32 | 1.99% |
| 2025-10-16 | 6.32 | 6.16 | -0.14 | -2.22% | 6.15 | 6.35 | 67646 | 4219.36 | 1.53% |
| 2025-10-15 | 6.30 | 6.30 | -0.03 | -0.47% | 6.25 | 6.37 | 65512 | 4122.36 | 1.48% |
| 2025-10-14 | 6.39 | 6.33 | -0.06 | -0.94% | 6.30 | 6.49 | 82655 | 5284.09 | 1.87% |
| 2025-10-13 | 6.38 | 6.39 | -0.20 | -3.03% | 6.24 | 6.47 | 119867 | 7628.56 | 2.72% |
| 2025-10-10 | 6.43 | 6.59 | 0.14 | 2.17% | 6.40 | 6.73 | 174616 | 11547.65 | 3.96% |
| 2025-10-09 | 6.43 | 6.45 | -0.01 | -0.15% | 6.38 | 6.53 | 72366 | 4675.08 | 2.13% |
| 2025-09-30 | 6.42 | 6.46 | 0.06 | 0.94% | 6.35 | 6.47 | 59507 | 3818.43 | 1.75% |
| 2025-09-29 | 6.36 | 6.40 | 0.04 | 0.63% | 6.22 | 6.48 | 87335 | 5585.45 | 2.57% |
| 2025-09-26 | 6.40 | 6.36 | 0.00 | 0.00% | 6.28 | 6.45 | 86795 | 5535.24 | 2.55% |
| 2025-09-25 | 6.45 | 6.36 | -0.09 | -1.40% | 6.33 | 6.53 | 66035 | 4237.46 | 1.94% |
| 2025-09-24 | 6.26 | 6.45 | 0.16 | 2.54% | 6.22 | 6.47 | 69458 | 4413.06 | 2.04% |
| 2025-09-23 | 6.50 | 6.29 | -0.25 | -3.82% | 6.12 | 6.53 | 137223 | 8634.36 | 4.03% |
| 2025-09-22 | 6.42 | 6.54 | 0.10 | 1.55% | 6.36 | 6.63 | 129484 | 8431.67 | 3.80% |
| 2025-09-19 | 6.46 | 6.44 | -0.02 | -0.31% | 6.37 | 6.56 | 74145 | 4781.47 | 2.18% |
| 2025-09-18 | 6.59 | 6.46 | -0.13 | -1.97% | 6.35 | 6.59 | 101866 | 6609.02 | 2.99% |
| 2025-09-17 | 6.57 | 6.59 | 0.00 | 0.00% | 6.54 | 6.62 | 66440 | 4366.96 | 1.95% |
| 2025-09-16 | 6.60 | 6.59 | 0.00 | 0.00% | 6.48 | 6.60 | 74732 | 4892.00 | 2.19% |
| 2025-09-15 | 6.68 | 6.59 | -0.07 | -1.05% | 6.54 | 6.74 | 94274 | 6207.99 | 2.77% |
| 2025-09-12 | 6.61 | 6.66 | 0.09 | 1.37% | 6.61 | 6.94 | 146673 | 9976.95 | 4.31% |
| 2025-09-11 | 6.59 | 6.57 | -0.02 | -0.30% | 6.48 | 6.60 | 62281 | 4078.85 | 1.83% |
| 2025-09-10 | 6.71 | 6.59 | -0.12 | -1.79% | 6.55 | 6.76 | 70895 | 4691.52 | 2.08% |
| 2025-09-09 | 6.55 | 6.71 | 0.14 | 2.13% | 6.50 | 6.88 | 135325 | 9105.60 | 3.97% |
| 2025-09-08 | 6.55 | 6.57 | 0.07 | 1.08% | 6.49 | 6.65 | 73248 | 4796.48 | 2.15% |
| 2025-09-05 | 6.41 | 6.50 | 0.11 | 1.72% | 6.29 | 6.50 | 70336 | 4507.60 | 2.07% |
| 2025-09-04 | 6.33 | 6.39 | 0.05 | 0.79% | 6.24 | 6.53 | 107986 | 6882.99 | 3.17% |
| 2025-09-03 | 6.45 | 6.34 | -0.11 | -1.71% | 6.31 | 6.50 | 83599 | 5324.58 | 2.46% |
| 2025-09-02 | 6.52 | 6.45 | -0.07 | -1.07% | 6.34 | 6.53 | 106199 | 6813.41 | 3.12% |
| 2025-09-01 | 6.57 | 6.52 | -0.03 | -0.46% | 6.43 | 6.60 | 116399 | 7580.00 | 3.42% |
| 2025-08-29 | 6.68 | 6.55 | -0.14 | -2.09% | 6.51 | 6.74 | 144407 | 9499.28 | 4.24% |
| 2025-08-28 | 6.73 | 6.69 | -0.10 | -1.47% | 6.52 | 6.84 | 158922 | 10616.49 | 4.67% |
| 2025-08-27 | 7.05 | 6.79 | -0.29 | -4.10% | 6.74 | 7.11 | 206962 | 14296.79 | 6.08% |
| 2025-08-26 | 6.94 | 7.08 | 0.10 | 1.43% | 6.84 | 7.19 | 177445 | 12496.95 | 5.21% |
| 2025-08-25 | 7.12 | 6.98 | -0.14 | -1.97% | 6.90 | 7.15 | 256269 | 17980.10 | 7.53% |
| 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% |
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。
