| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 9.02 | 9.59 | 0.21 | 2.24% | 9.00 | 9.79 | 185654 | 17750.29 | 7.67% |
| 2025-10-10 | 9.40 | 9.50 | 0.19 | 2.04% | 9.19 | 9.75 | 222325 | 21262.18 | 9.18% |
| 2025-10-09 | 8.78 | 9.31 | 0.56 | 6.40% | 8.70 | 9.47 | 214312 | 19541.31 | 8.85% |
| 2025-09-30 | 8.68 | 8.75 | 0.07 | 0.81% | 8.61 | 8.83 | 123369 | 10769.37 | 5.10% |
| 2025-09-29 | 8.40 | 8.68 | 0.39 | 4.70% | 8.19 | 9.06 | 237502 | 20589.37 | 9.81% |
| 2025-09-26 | 8.32 | 8.29 | -0.11 | -1.31% | 8.18 | 8.63 | 164920 | 13837.74 | 6.81% |
| 2025-09-25 | 8.50 | 8.40 | -0.16 | -1.87% | 8.33 | 8.54 | 157409 | 13280.39 | 6.50% |
| 2025-09-24 | 8.90 | 8.56 | -0.32 | -3.60% | 8.44 | 8.90 | 356944 | 30696.29 | 14.66% |
| 2025-09-23 | 8.03 | 8.88 | 0.81 | 10.04% | 8.01 | 8.88 | 237509 | 19964.99 | 9.76% |
| 2025-09-22 | 8.03 | 8.07 | 0.02 | 0.25% | 7.87 | 8.13 | 56468 | 4503.22 | 2.32% |
| 2025-09-19 | 8.00 | 8.05 | 0.05 | 0.63% | 7.85 | 8.07 | 60588 | 4818.97 | 2.49% |
| 2025-09-18 | 8.25 | 8.00 | -0.24 | -2.91% | 7.92 | 8.25 | 56101 | 4533.55 | 2.30% |
| 2025-09-17 | 8.25 | 8.24 | -0.04 | -0.48% | 8.20 | 8.35 | 40694 | 3361.27 | 1.67% |
| 2025-09-16 | 8.14 | 8.28 | 0.14 | 1.72% | 8.11 | 8.32 | 59311 | 4880.84 | 2.44% |
| 2025-09-15 | 8.22 | 8.14 | -0.03 | -0.37% | 8.01 | 8.22 | 38291 | 3097.66 | 1.57% |
| 2025-09-12 | 8.22 | 8.17 | -0.02 | -0.24% | 8.08 | 8.27 | 42331 | 3460.17 | 1.74% |
| 2025-09-11 | 8.19 | 8.19 | -0.02 | -0.24% | 8.03 | 8.25 | 42745 | 3479.92 | 1.76% |
| 2025-09-10 | 8.11 | 8.21 | 0.09 | 1.11% | 8.02 | 8.21 | 42342 | 3434.05 | 1.74% |
| 2025-09-09 | 8.18 | 8.12 | -0.05 | -0.61% | 8.05 | 8.26 | 39924 | 3253.66 | 1.64% |
| 2025-09-08 | 8.02 | 8.17 | 0.17 | 2.13% | 7.97 | 8.20 | 49876 | 4048.49 | 2.05% |
| 2025-09-05 | 7.96 | 8.00 | 0.05 | 0.63% | 7.84 | 8.05 | 49015 | 3912.93 | 2.01% |
| 2025-09-04 | 7.86 | 7.95 | 0.11 | 1.40% | 7.80 | 8.09 | 48769 | 3879.11 | 2.00% |
| 2025-09-03 | 8.12 | 7.84 | -0.26 | -3.21% | 7.81 | 8.16 | 41428 | 3294.98 | 1.70% |
| 2025-09-02 | 8.19 | 8.10 | -0.06 | -0.74% | 7.89 | 8.28 | 56596 | 4542.11 | 2.32% |
| 2025-09-01 | 8.12 | 8.16 | 0.14 | 1.75% | 7.93 | 8.32 | 79372 | 6474.78 | 3.26% |
| 2025-08-29 | 8.01 | 8.02 | -0.04 | -0.50% | 7.97 | 8.12 | 57414 | 4608.65 | 2.36% |
| 2025-08-28 | 8.19 | 8.06 | -0.15 | -1.83% | 7.76 | 8.39 | 98684 | 7934.39 | 4.05% |
| 2025-08-27 | 8.55 | 8.21 | -0.34 | -3.98% | 8.19 | 8.56 | 75819 | 6353.47 | 3.11% |
| 2025-08-26 | 8.38 | 8.55 | 0.14 | 1.66% | 8.37 | 8.60 | 62221 | 5306.03 | 2.56% |
| 2025-08-25 | 8.55 | 8.41 | -0.12 | -1.41% | 8.38 | 8.57 | 59737 | 5039.58 | 2.45% |
| 2025-08-22 | 8.54 | 8.53 | 0.03 | 0.35% | 8.40 | 8.58 | 59359 | 5037.23 | 2.44% |
| 2025-08-21 | 8.48 | 8.50 | 0.02 | 0.24% | 8.35 | 8.55 | 54258 | 4589.44 | 2.23% |
| 2025-08-20 | 8.48 | 8.48 | -0.06 | -0.70% | 8.41 | 8.53 | 60950 | 5158.59 | 2.50% |
| 2025-08-19 | 8.56 | 8.54 | 0.00 | 0.00% | 8.25 | 8.60 | 94899 | 7987.72 | 3.90% |
| 2025-08-18 | 8.64 | 8.54 | -0.09 | -1.04% | 8.52 | 8.75 | 87394 | 7498.70 | 3.59% |
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。
