| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.44 | 8.58 | 0.15 | 1.78% | 8.41 | 8.72 | 115770 | 9931.26 | 4.32% |
| 2026-02-03 | 8.37 | 8.43 | 0.15 | 1.81% | 8.20 | 8.44 | 77004 | 6434.79 | 2.88% |
| 2026-02-02 | 8.52 | 8.28 | -0.24 | -2.82% | 8.20 | 8.54 | 99725 | 8348.41 | 3.72% |
| 2026-01-30 | 8.28 | 8.52 | 0.17 | 2.04% | 8.22 | 8.70 | 136249 | 11530.32 | 5.09% |
| 2026-01-29 | 8.70 | 8.35 | -0.43 | -4.90% | 8.20 | 8.75 | 178369 | 15123.47 | 6.66% |
| 2026-01-28 | 8.15 | 8.78 | 0.61 | 7.47% | 8.06 | 8.85 | 221655 | 18647.94 | 8.28% |
| 2026-01-27 | 8.48 | 8.17 | -0.32 | -3.77% | 8.03 | 8.48 | 161387 | 13175.53 | 6.03% |
| 2026-01-26 | 8.88 | 8.49 | -0.40 | -4.50% | 8.36 | 8.88 | 166795 | 14281.43 | 6.23% |
| 2026-01-23 | 8.91 | 8.89 | -0.09 | -1.00% | 8.50 | 8.95 | 262476 | 23033.04 | 9.80% |
| 2026-01-22 | 8.61 | 8.98 | 0.34 | 3.94% | 8.50 | 9.20 | 294155 | 26274.68 | 10.99% |
| 2026-01-21 | 8.25 | 8.64 | 0.51 | 6.27% | 8.25 | 8.78 | 352235 | 30140.21 | 13.15% |
| 2026-01-20 | 7.89 | 8.13 | 0.25 | 3.17% | 7.83 | 8.27 | 152077 | 12212.92 | 5.68% |
| 2026-01-19 | 7.64 | 7.88 | 0.21 | 2.74% | 7.56 | 7.89 | 82114 | 6378.24 | 3.07% |
| 2026-01-16 | 7.69 | 7.67 | -0.01 | -0.13% | 7.63 | 7.76 | 49726 | 3822.79 | 1.86% |
| 2026-01-15 | 7.62 | 7.68 | 0.03 | 0.39% | 7.55 | 7.69 | 50823 | 3887.01 | 1.90% |
| 2026-01-14 | 7.69 | 7.65 | 0.01 | 0.13% | 7.51 | 7.70 | 72382 | 5518.10 | 2.70% |
| 2026-01-13 | 7.71 | 7.64 | -0.04 | -0.52% | 7.60 | 7.76 | 65138 | 5005.37 | 2.43% |
| 2026-01-12 | 7.70 | 7.68 | 0.01 | 0.13% | 7.61 | 7.71 | 68526 | 5246.11 | 2.56% |
| 2026-01-09 | 7.72 | 7.67 | -0.04 | -0.52% | 7.55 | 7.75 | 69575 | 5309.88 | 2.60% |
| 2026-01-08 | 7.51 | 7.71 | 0.16 | 2.12% | 7.49 | 7.75 | 70577 | 5406.42 | 2.64% |
| 2026-01-07 | 7.56 | 7.55 | -0.01 | -0.13% | 7.51 | 7.60 | 57063 | 4313.57 | 2.13% |
| 2026-01-06 | 7.59 | 7.56 | 0.02 | 0.27% | 7.51 | 7.63 | 68551 | 5184.23 | 2.56% |
| 2026-01-05 | 7.55 | 7.54 | -0.01 | -0.13% | 7.49 | 7.66 | 83141 | 6296.61 | 3.10% |
| 2025-12-31 | 7.55 | 7.55 | -0.03 | -0.40% | 7.46 | 7.59 | 38732 | 2911.79 | 1.45% |
| 2025-12-30 | 7.63 | 7.58 | -0.06 | -0.79% | 7.47 | 7.63 | 62756 | 4740.09 | 2.34% |
| 2025-12-29 | 7.69 | 7.64 | -0.05 | -0.65% | 7.58 | 7.71 | 47338 | 3617.64 | 1.77% |
| 2025-12-26 | 7.87 | 7.69 | -0.18 | -2.29% | 7.65 | 7.87 | 85082 | 6584.57 | 3.18% |
| 2025-12-25 | 7.77 | 7.87 | 0.12 | 1.55% | 7.60 | 7.97 | 144353 | 11246.61 | 5.39% |
| 2025-12-24 | 7.58 | 7.75 | 0.15 | 1.97% | 7.55 | 7.79 | 51680 | 3970.61 | 1.93% |
| 2025-12-23 | 7.53 | 7.60 | 0.04 | 0.53% | 7.50 | 7.65 | 43148 | 3264.38 | 1.61% |
| 2025-12-22 | 7.59 | 7.56 | -0.03 | -0.40% | 7.52 | 7.67 | 38599 | 2928.64 | 1.44% |
| 2025-12-19 | 7.44 | 7.59 | 0.14 | 1.88% | 7.42 | 7.61 | 39778 | 3000.89 | 1.49% |
| 2025-12-18 | 7.35 | 7.45 | 0.14 | 1.92% | 7.26 | 7.53 | 43791 | 3260.33 | 1.64% |
| 2025-12-17 | 7.33 | 7.31 | -0.04 | -0.54% | 7.16 | 7.36 | 39720 | 2890.87 | 1.48% |
| 2025-12-16 | 7.46 | 7.35 | -0.11 | -1.47% | 7.31 | 7.50 | 43257 | 3188.04 | 1.62% |
| 2025-12-15 | 7.32 | 7.46 | 0.09 | 1.22% | 7.30 | 7.54 | 48507 | 3614.45 | 1.81% |
| 2025-12-12 | 7.55 | 7.37 | -0.14 | -1.86% | 7.35 | 7.58 | 49703 | 3710.83 | 1.86% |
| 2025-12-11 | 7.67 | 7.51 | -0.16 | -2.09% | 7.48 | 7.69 | 47089 | 3560.15 | 1.76% |
| 2025-12-10 | 7.77 | 7.67 | -0.10 | -1.29% | 7.63 | 7.79 | 31222 | 2403.23 | 1.17% |
| 2025-12-09 | 7.79 | 7.77 | -0.07 | -0.89% | 7.75 | 7.88 | 29354 | 2292.42 | 1.10% |
| 2025-12-08 | 7.88 | 7.84 | -0.04 | -0.51% | 7.70 | 7.92 | 48048 | 3756.12 | 1.79% |
| 2025-12-05 | 7.74 | 7.88 | 0.14 | 1.81% | 7.69 | 7.90 | 45248 | 3532.06 | 1.69% |
| 2025-12-04 | 7.85 | 7.74 | -0.11 | -1.40% | 7.74 | 7.93 | 34199 | 2669.78 | 1.28% |
| 2025-12-03 | 7.92 | 7.85 | -0.07 | -0.88% | 7.80 | 7.93 | 37132 | 2916.12 | 1.39% |
| 2025-12-02 | 7.93 | 7.92 | -0.03 | -0.38% | 7.84 | 7.95 | 36051 | 2846.17 | 1.35% |
| 2025-12-01 | 7.95 | 7.95 | 0.00 | 0.00% | 7.93 | 8.10 | 50070 | 4011.44 | 1.87% |
| 2025-11-28 | 7.80 | 7.95 | 0.15 | 1.92% | 7.71 | 7.96 | 36738 | 2886.54 | 1.37% |
| 2025-11-27 | 7.67 | 7.80 | 0.13 | 1.69% | 7.65 | 7.81 | 40269 | 3123.67 | 1.50% |
| 2025-11-26 | 7.70 | 7.67 | -0.03 | -0.39% | 7.63 | 7.79 | 73078 | 5634.73 | 2.73% |
| 2025-11-25 | 7.61 | 7.70 | 0.14 | 1.85% | 7.56 | 7.78 | 75917 | 5844.32 | 2.84% |
| 2025-11-24 | 7.52 | 7.56 | 0.13 | 1.75% | 7.42 | 7.65 | 100020 | 7542.03 | 3.74% |
| 2025-11-21 | 7.88 | 7.43 | -0.49 | -6.19% | 7.40 | 7.92 | 108844 | 8243.46 | 4.06% |
| 2025-11-20 | 8.04 | 7.92 | -0.11 | -1.37% | 7.87 | 8.09 | 62752 | 4987.01 | 2.34% |
| 2025-11-19 | 8.27 | 8.03 | -0.24 | -2.90% | 7.96 | 8.30 | 92825 | 7490.69 | 3.57% |
| 2025-11-18 | 8.36 | 8.27 | -0.08 | -0.96% | 8.21 | 8.39 | 71166 | 5881.42 | 2.73% |
| 2025-11-17 | 8.44 | 8.35 | -0.13 | -1.53% | 8.28 | 8.48 | 85998 | 7180.12 | 3.30% |
| 2025-11-14 | 8.40 | 8.48 | 0.06 | 0.71% | 8.37 | 8.68 | 109592 | 9327.03 | 4.21% |
| 2025-11-13 | 8.38 | 8.42 | 0.01 | 0.12% | 8.35 | 8.44 | 62791 | 5281.57 | 2.41% |
| 2025-11-12 | 8.42 | 8.41 | 0.00 | 0.00% | 8.32 | 8.44 | 58439 | 4906.76 | 2.25% |
| 2025-11-11 | 8.43 | 8.41 | -0.04 | -0.47% | 8.36 | 8.45 | 72359 | 6076.85 | 2.78% |
| 2025-11-10 | 8.41 | 8.45 | 0.04 | 0.48% | 8.32 | 8.47 | 65780 | 5537.83 | 2.56% |
| 2025-11-07 | 8.42 | 8.41 | 0.01 | 0.12% | 8.33 | 8.48 | 88129 | 7412.99 | 3.44% |
| 2025-11-06 | 8.45 | 8.40 | -0.01 | -0.12% | 8.38 | 8.60 | 85438 | 7235.45 | 3.33% |
| 2025-11-05 | 8.25 | 8.41 | 0.13 | 1.57% | 8.16 | 8.44 | 76616 | 6405.03 | 2.99% |
| 2025-11-04 | 8.36 | 8.28 | -0.09 | -1.08% | 8.22 | 8.37 | 75871 | 6295.66 | 2.96% |
| 2025-11-03 | 8.31 | 8.37 | 0.06 | 0.72% | 8.26 | 8.38 | 55474 | 4606.67 | 2.16% |
| 2025-10-31 | 8.33 | 8.31 | 0.06 | 0.73% | 8.23 | 8.34 | 50469 | 4190.82 | 1.97% |
| 2025-10-30 | 8.32 | 8.25 | -0.09 | -1.08% | 8.23 | 8.41 | 64618 | 5368.31 | 2.52% |
| 2025-10-29 | 8.37 | 8.34 | -0.06 | -0.71% | 8.23 | 8.42 | 94476 | 7874.76 | 3.68% |
| 2025-10-28 | 8.33 | 8.40 | 0.04 | 0.48% | 8.31 | 8.48 | 63268 | 5307.90 | 2.47% |
| 2025-10-27 | 8.40 | 8.36 | -0.03 | -0.36% | 8.27 | 8.45 | 104571 | 8725.19 | 4.18% |
| 2025-10-24 | 8.45 | 8.39 | -0.10 | -1.18% | 8.37 | 8.59 | 103557 | 8740.06 | 4.14% |
| 2025-10-23 | 8.52 | 8.49 | -0.01 | -0.12% | 8.37 | 8.52 | 67208 | 5677.16 | 2.69% |
| 2025-10-22 | 8.47 | 8.50 | -0.01 | -0.12% | 8.44 | 8.65 | 83182 | 7076.89 | 3.33% |
| 2025-10-21 | 8.38 | 8.51 | 0.10 | 1.19% | 8.35 | 8.58 | 114756 | 9765.71 | 4.59% |
| 2025-10-20 | 8.88 | 8.41 | -0.48 | -5.40% | 8.30 | 8.96 | 193496 | 16566.18 | 7.99% |
| 2025-10-17 | 9.13 | 8.89 | -0.11 | -1.22% | 8.85 | 9.13 | 131319 | 11738.09 | 5.42% |
| 2025-10-16 | 9.47 | 9.00 | -0.55 | -5.76% | 8.96 | 9.54 | 166330 | 15273.39 | 6.87% |
| 2025-10-15 | 9.54 | 9.55 | 0.03 | 0.32% | 9.38 | 9.56 | 92372 | 8762.19 | 3.82% |
| 2025-10-14 | 9.69 | 9.52 | -0.07 | -0.73% | 9.44 | 9.75 | 128793 | 12297.12 | 5.32% |
优彩资源(002998)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。
