| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 3.89 | 3.86 | -0.03 | -0.77% | 3.82 | 3.93 | 70817 | 2742.32 | 2.18% |
| 2025-03-06 | 3.88 | 3.89 | 0.01 | 0.26% | 3.80 | 3.92 | 66705 | 2583.74 | 2.06% |
| 2025-03-05 | 3.93 | 3.88 | -0.05 | -1.27% | 3.80 | 3.94 | 72884 | 2800.45 | 2.25% |
| 2025-03-04 | 3.90 | 3.93 | 0.05 | 1.29% | 3.82 | 3.93 | 49438 | 1924.90 | 1.52% |
| 2025-03-03 | 3.87 | 3.88 | 0.02 | 0.52% | 3.85 | 3.96 | 61226 | 2393.51 | 1.89% |
| 2025-02-28 | 3.95 | 3.86 | -0.09 | -2.28% | 3.85 | 3.96 | 65473 | 2551.79 | 2.02% |
| 2025-02-27 | 3.97 | 3.95 | -0.01 | -0.25% | 3.87 | 4.01 | 85766 | 3374.11 | 2.64% |
| 2025-02-26 | 3.90 | 3.96 | 0.09 | 2.33% | 3.89 | 3.97 | 66048 | 2602.23 | 2.04% |
| 2025-02-25 | 3.89 | 3.87 | -0.05 | -1.28% | 3.86 | 3.96 | 60154 | 2348.82 | 1.85% |
| 2025-02-24 | 3.83 | 3.92 | 0.09 | 2.35% | 3.80 | 3.96 | 93486 | 3649.13 | 2.88% |
| 2025-02-21 | 3.90 | 3.83 | -0.08 | -2.05% | 3.78 | 3.92 | 85856 | 3287.94 | 2.65% |
| 2025-02-20 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.93 | 65664 | 2561.36 | 2.02% |
| 2025-02-19 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 74379 | 2881.55 | 2.29% |
| 2025-02-18 | 4.01 | 3.88 | -0.12 | -3.00% | 3.85 | 4.04 | 101847 | 3995.92 | 3.14% |
| 2025-02-17 | 3.87 | 4.00 | 0.13 | 3.36% | 3.86 | 4.05 | 97482 | 3865.55 | 3.00% |
| 2025-02-14 | 3.92 | 3.87 | -0.07 | -1.78% | 3.85 | 3.97 | 79789 | 3112.68 | 2.46% |
| 2025-02-13 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 4.00 | 82600 | 3263.66 | 2.55% |
| 2025-02-12 | 3.95 | 3.92 | -0.02 | -0.51% | 3.85 | 3.98 | 83300 | 3248.18 | 2.57% |
| 2025-02-11 | 3.98 | 3.94 | -0.04 | -1.01% | 3.86 | 4.01 | 80594 | 3155.20 | 2.48% |
| 2025-02-10 | 3.88 | 3.98 | 0.13 | 3.38% | 3.86 | 3.99 | 80456 | 3162.15 | 2.48% |
| 2025-02-07 | 3.78 | 3.85 | 0.10 | 2.67% | 3.73 | 3.89 | 87263 | 3345.09 | 2.69% |
| 2025-02-06 | 3.67 | 3.75 | 0.06 | 1.63% | 3.63 | 3.75 | 92383 | 3423.96 | 2.85% |
| 2025-02-05 | 3.71 | 3.69 | 0.01 | 0.27% | 3.65 | 3.77 | 108893 | 4041.15 | 3.36% |
| 2025-01-27 | 3.69 | 3.68 | 0.01 | 0.27% | 3.67 | 3.80 | 110070 | 4118.38 | 3.39% |
| 2025-01-24 | 3.61 | 3.67 | 0.04 | 1.10% | 3.57 | 3.68 | 80165 | 2908.24 | 2.47% |
| 2025-01-23 | 3.61 | 3.63 | 0.05 | 1.40% | 3.61 | 3.74 | 100379 | 3694.90 | 3.09% |
| 2025-01-22 | 3.65 | 3.58 | -0.09 | -2.45% | 3.56 | 3.67 | 81783 | 2942.51 | 2.52% |
| 2025-01-21 | 3.77 | 3.67 | -0.10 | -2.65% | 3.63 | 3.84 | 90191 | 3331.25 | 2.78% |
| 2025-01-20 | 3.67 | 3.77 | 0.11 | 3.01% | 3.52 | 3.81 | 125392 | 4666.21 | 3.86% |
| 2025-01-17 | 3.72 | 3.66 | -0.09 | -2.40% | 3.62 | 3.73 | 103497 | 3796.75 | 3.19% |
| 2025-01-16 | 3.75 | 3.75 | 0.05 | 1.35% | 3.69 | 3.83 | 94693 | 3559.75 | 2.92% |
| 2025-01-15 | 3.67 | 3.70 | 0.03 | 0.82% | 3.61 | 3.77 | 115936 | 4279.44 | 3.57% |
| 2025-01-14 | 3.45 | 3.67 | 0.24 | 7.00% | 3.45 | 3.68 | 128165 | 4595.30 | 3.95% |
| 2025-01-13 | 3.37 | 3.43 | 0.05 | 1.48% | 3.22 | 3.46 | 113780 | 3827.60 | 3.51% |
| 2025-01-10 | 3.64 | 3.38 | -0.21 | -5.85% | 3.37 | 3.68 | 138317 | 4831.07 | 4.26% |
| 2025-01-09 | 3.61 | 3.59 | -0.02 | -0.55% | 3.54 | 3.65 | 123481 | 4448.97 | 3.81% |
| 2025-01-08 | 3.65 | 3.61 | -0.03 | -0.82% | 3.50 | 3.69 | 174657 | 6279.27 | 5.38% |
| 2025-01-07 | 3.43 | 3.64 | 0.17 | 4.90% | 3.43 | 3.68 | 317388 | 11359.91 | 9.78% |
| 2025-01-06 | 3.57 | 3.47 | -0.39 | -10.10% | 3.47 | 3.66 | 223488 | 7797.98 | 6.89% |
| 2025-01-03 | 4.13 | 3.86 | -0.43 | -10.02% | 3.86 | 4.17 | 385353 | 15186.53 | 11.88% |
| 2025-01-02 | 4.59 | 4.29 | -0.09 | -2.05% | 4.20 | 4.82 | 561085 | 25467.87 | 17.80% |
| 2024-12-31 | 4.02 | 4.38 | 0.40 | 10.05% | 4.01 | 4.38 | 182550 | 7781.19 | 5.79% |
| 2024-12-30 | 4.04 | 3.98 | -0.08 | -1.97% | 3.85 | 4.06 | 134317 | 5269.30 | 4.26% |
| 2024-12-27 | 4.00 | 4.06 | 0.09 | 2.27% | 3.91 | 4.10 | 95231 | 3867.78 | 3.02% |
| 2024-12-26 | 3.94 | 3.97 | 0.03 | 0.76% | 3.90 | 4.07 | 118942 | 4749.40 | 3.77% |
| 2024-12-25 | 3.99 | 3.94 | 0.01 | 0.25% | 3.74 | 4.09 | 187176 | 7319.58 | 5.94% |
| 2024-12-24 | 3.98 | 3.93 | -0.09 | -2.24% | 3.87 | 4.06 | 179860 | 7117.34 | 5.71% |
| 2024-12-23 | 4.47 | 4.02 | -0.45 | -10.07% | 4.02 | 4.52 | 192504 | 8039.69 | 6.11% |
| 2024-12-20 | 4.38 | 4.47 | 0.11 | 2.52% | 4.38 | 4.55 | 115094 | 5154.46 | 3.65% |
| 2024-12-19 | 4.35 | 4.36 | -0.05 | -1.13% | 4.22 | 4.42 | 135163 | 5847.64 | 4.29% |
| 2024-12-18 | 4.48 | 4.41 | -0.06 | -1.34% | 4.30 | 4.53 | 128283 | 5658.07 | 4.07% |
| 2024-12-17 | 4.83 | 4.47 | -0.37 | -7.64% | 4.43 | 4.87 | 211231 | 9676.08 | 6.70% |
| 2024-12-16 | 4.87 | 4.84 | 0.02 | 0.41% | 4.77 | 4.91 | 133234 | 6445.10 | 4.23% |
| 2024-12-13 | 4.98 | 4.82 | -0.17 | -3.41% | 4.81 | 5.00 | 173046 | 8435.73 | 5.49% |
| 2024-12-12 | 4.77 | 4.99 | 0.22 | 4.61% | 4.72 | 5.15 | 280871 | 13907.37 | 8.91% |
| 2024-12-11 | 4.64 | 4.77 | 0.13 | 2.80% | 4.61 | 4.77 | 128744 | 6077.76 | 4.08% |
| 2024-12-10 | 4.85 | 4.64 | -0.05 | -1.07% | 4.62 | 4.85 | 141496 | 6693.59 | 4.49% |
| 2024-12-09 | 4.66 | 4.69 | 0.04 | 0.86% | 4.59 | 4.75 | 171234 | 7995.13 | 5.43% |
| 2024-12-06 | 4.53 | 4.65 | 0.13 | 2.88% | 4.51 | 4.71 | 180931 | 8345.67 | 5.74% |
| 2024-12-05 | 4.41 | 4.52 | 0.10 | 2.26% | 4.37 | 4.52 | 142241 | 6349.43 | 4.51% |
| 2024-12-04 | 4.55 | 4.42 | -0.14 | -3.07% | 4.36 | 4.55 | 147730 | 6564.72 | 4.69% |
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。
