| 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 | 6.66 | 6.70 | -0.02 | -0.30% | 6.58 | 6.77 | 35873 | 2397.50 | 1.47% |
| 2025-04-02 | 6.70 | 6.72 | 0.02 | 0.30% | 6.61 | 6.82 | 40863 | 2746.11 | 1.68% |
| 2025-04-01 | 6.55 | 6.70 | 0.15 | 2.29% | 6.54 | 6.80 | 60899 | 4084.86 | 2.50% |
| 2025-03-31 | 6.66 | 6.55 | -0.11 | -1.65% | 6.39 | 6.80 | 58240 | 3799.32 | 2.39% |
| 2025-03-28 | 6.82 | 6.66 | -0.23 | -3.34% | 6.63 | 6.88 | 63050 | 4236.62 | 2.59% |
| 2025-03-27 | 6.91 | 6.89 | -0.06 | -0.86% | 6.86 | 7.01 | 90939 | 6303.89 | 3.74% |
| 2025-03-26 | 6.72 | 6.95 | 0.24 | 3.58% | 6.72 | 7.24 | 130796 | 9099.44 | 5.37% |
| 2025-03-25 | 6.62 | 6.71 | 0.09 | 1.36% | 6.50 | 6.79 | 70486 | 4693.01 | 2.90% |
| 2025-03-24 | 6.75 | 6.62 | -0.14 | -2.07% | 6.46 | 6.87 | 75955 | 5035.86 | 3.12% |
| 2025-03-21 | 6.79 | 6.76 | -0.06 | -0.88% | 6.73 | 6.93 | 59342 | 4037.49 | 2.44% |
| 2025-03-20 | 6.78 | 6.82 | 0.02 | 0.29% | 6.73 | 6.95 | 61662 | 4221.48 | 2.53% |
| 2025-03-19 | 6.73 | 6.80 | 0.03 | 0.44% | 6.66 | 6.85 | 75957 | 5150.46 | 3.12% |
| 2025-03-18 | 6.68 | 6.77 | 0.09 | 1.35% | 6.63 | 6.79 | 46809 | 3138.63 | 1.92% |
| 2025-03-17 | 6.57 | 6.68 | 0.12 | 1.83% | 6.55 | 6.68 | 54059 | 3581.53 | 2.22% |
| 2025-03-14 | 6.43 | 6.56 | 0.09 | 1.39% | 6.41 | 6.57 | 68222 | 4435.82 | 2.80% |
| 2025-03-13 | 6.47 | 6.47 | 0.00 | 0.00% | 6.33 | 6.47 | 38290 | 2449.62 | 1.57% |
| 2025-03-12 | 6.47 | 6.47 | 0.00 | 0.00% | 6.42 | 6.49 | 25951 | 1674.75 | 1.07% |
| 2025-03-11 | 6.42 | 6.47 | 0.03 | 0.47% | 6.35 | 6.47 | 30713 | 1970.18 | 1.26% |
| 2025-03-10 | 6.43 | 6.44 | 0.02 | 0.31% | 6.38 | 6.47 | 28320 | 1820.18 | 1.16% |
| 2025-03-07 | 6.43 | 6.42 | -0.04 | -0.62% | 6.39 | 6.47 | 26702 | 1719.26 | 1.10% |
| 2025-03-06 | 6.45 | 6.46 | 0.01 | 0.16% | 6.41 | 6.48 | 40534 | 2611.04 | 1.67% |
| 2025-03-05 | 6.52 | 6.45 | -0.05 | -0.77% | 6.37 | 6.53 | 32458 | 2082.13 | 1.33% |
| 2025-03-04 | 6.37 | 6.50 | 0.07 | 1.09% | 6.37 | 6.52 | 34642 | 2237.72 | 1.42% |
| 2025-03-03 | 6.39 | 6.43 | 0.08 | 1.26% | 6.39 | 6.50 | 54188 | 3495.73 | 2.23% |
| 2025-02-28 | 6.45 | 6.35 | -0.11 | -1.70% | 6.34 | 6.48 | 38802 | 2484.33 | 1.59% |
| 2025-02-27 | 6.48 | 6.46 | -0.01 | -0.15% | 6.35 | 6.50 | 33454 | 2147.47 | 1.37% |
| 2025-02-26 | 6.35 | 6.47 | 0.12 | 1.89% | 6.31 | 6.48 | 43611 | 2810.89 | 1.79% |
| 2025-02-25 | 6.42 | 6.35 | -0.10 | -1.55% | 6.33 | 6.47 | 41198 | 2631.40 | 1.69% |
| 2025-02-24 | 6.31 | 6.45 | 0.10 | 1.57% | 6.30 | 6.47 | 42875 | 2744.19 | 1.76% |
| 2025-02-21 | 6.41 | 6.35 | -0.08 | -1.24% | 6.31 | 6.43 | 31506 | 2000.93 | 1.29% |
| 2025-02-20 | 6.33 | 6.43 | 0.07 | 1.10% | 6.32 | 6.45 | 34350 | 2196.47 | 1.41% |
| 2025-02-19 | 6.32 | 6.36 | 0.07 | 1.11% | 6.26 | 6.39 | 23667 | 1500.09 | 0.97% |
| 2025-02-18 | 6.40 | 6.29 | -0.11 | -1.72% | 6.23 | 6.44 | 30218 | 1911.71 | 1.24% |
| 2025-02-17 | 6.33 | 6.40 | 0.13 | 2.07% | 6.26 | 6.43 | 34718 | 2205.21 | 1.42% |
| 2025-02-14 | 6.29 | 6.27 | -0.06 | -0.95% | 6.23 | 6.36 | 31982 | 2009.79 | 1.31% |
| 2025-02-13 | 6.42 | 6.33 | -0.11 | -1.71% | 6.31 | 6.46 | 31298 | 1993.02 | 1.28% |
| 2025-02-12 | 6.45 | 6.44 | -0.01 | -0.16% | 6.38 | 6.50 | 29321 | 1884.66 | 1.20% |
| 2025-02-11 | 6.44 | 6.45 | 0.01 | 0.16% | 6.38 | 6.48 | 26792 | 1721.59 | 1.10% |
| 2025-02-10 | 6.41 | 6.44 | 0.05 | 0.78% | 6.38 | 6.46 | 29293 | 1879.25 | 1.20% |
| 2025-02-07 | 6.35 | 6.39 | 0.04 | 0.63% | 6.31 | 6.45 | 37865 | 2420.62 | 1.55% |
| 2025-02-06 | 6.26 | 6.35 | 0.07 | 1.11% | 6.20 | 6.36 | 36392 | 2293.15 | 1.49% |
| 2025-02-05 | 6.32 | 6.28 | -0.01 | -0.16% | 6.25 | 6.33 | 33798 | 2126.08 | 1.38% |
| 2025-01-27 | 6.26 | 6.29 | 0.00 | 0.00% | 6.22 | 6.44 | 51841 | 3284.25 | 2.12% |
| 2025-01-24 | 6.21 | 6.29 | 0.09 | 1.45% | 6.11 | 6.31 | 41392 | 2568.20 | 1.69% |
| 2025-01-23 | 6.20 | 6.20 | 0.07 | 1.14% | 6.18 | 6.38 | 48533 | 3042.61 | 1.99% |
| 2025-01-22 | 6.20 | 6.13 | -0.07 | -1.13% | 6.10 | 6.21 | 24180 | 1485.32 | 0.99% |
| 2025-01-21 | 6.31 | 6.20 | -0.10 | -1.59% | 6.16 | 6.34 | 25596 | 1590.04 | 1.05% |
| 2025-01-20 | 6.18 | 6.30 | 0.13 | 2.11% | 6.12 | 6.33 | 30819 | 1927.43 | 1.26% |
| 2025-01-17 | 6.17 | 6.17 | 0.03 | 0.49% | 6.10 | 6.18 | 23503 | 1446.03 | 0.96% |
| 2025-01-16 | 6.11 | 6.14 | 0.05 | 0.82% | 6.05 | 6.21 | 32782 | 2014.46 | 1.34% |
| 2025-01-15 | 6.11 | 6.09 | 0.02 | 0.33% | 6.02 | 6.13 | 24792 | 1507.94 | 1.01% |
| 2025-01-14 | 5.84 | 6.07 | 0.26 | 4.48% | 5.83 | 6.09 | 43182 | 2580.15 | 1.77% |
| 2025-01-13 | 5.66 | 5.81 | 0.03 | 0.52% | 5.60 | 5.83 | 28723 | 1650.10 | 1.17% |
| 2025-01-10 | 6.03 | 5.78 | -0.19 | -3.18% | 5.78 | 6.03 | 35708 | 2108.34 | 1.46% |
| 2025-01-09 | 5.95 | 5.97 | 0.00 | 0.00% | 5.95 | 6.03 | 26476 | 1587.26 | 1.08% |
| 2025-01-08 | 5.99 | 5.97 | -0.02 | -0.33% | 5.83 | 6.08 | 44789 | 2667.73 | 1.83% |
| 2025-01-07 | 5.91 | 5.99 | 0.12 | 2.04% | 5.83 | 5.99 | 35063 | 2076.48 | 1.43% |
| 2025-01-06 | 5.95 | 6.02 | 0.08 | 1.35% | 5.68 | 6.06 | 38896 | 2306.97 | 1.59% |
| 2025-01-03 | 6.26 | 5.94 | -0.32 | -5.11% | 5.92 | 6.35 | 46819 | 2846.71 | 1.92% |
| 2025-01-02 | 6.31 | 6.26 | -0.06 | -0.95% | 6.20 | 6.50 | 44602 | 2833.93 | 1.82% |
| 2024-12-31 | 6.36 | 6.32 | -0.02 | -0.32% | 6.27 | 6.44 | 40019 | 2537.21 | 1.64% |
| 2024-12-30 | 6.30 | 6.34 | -0.06 | -0.94% | 6.19 | 6.42 | 41278 | 2612.45 | 1.69% |
| 2024-12-27 | 6.28 | 6.40 | 0.24 | 3.90% | 6.16 | 6.50 | 41620 | 2650.12 | 1.70% |
| 2024-12-26 | 6.12 | 6.16 | 0.05 | 0.82% | 6.12 | 6.24 | 30040 | 1859.14 | 1.23% |
| 2024-12-25 | 6.33 | 6.11 | -0.26 | -4.08% | 6.05 | 6.36 | 44381 | 2728.50 | 1.82% |
| 2024-12-24 | 6.30 | 6.37 | 0.11 | 1.76% | 6.23 | 6.39 | 50598 | 3205.76 | 2.07% |
| 2024-12-23 | 6.63 | 6.26 | -0.35 | -5.30% | 6.20 | 6.65 | 62711 | 3999.17 | 2.57% |
| 2024-12-20 | 6.46 | 6.61 | 0.14 | 2.16% | 6.40 | 6.65 | 39723 | 2618.74 | 1.62% |
| 2024-12-19 | 6.41 | 6.47 | -0.02 | -0.31% | 6.36 | 6.52 | 37274 | 2397.11 | 1.52% |
| 2024-12-18 | 6.57 | 6.49 | -0.08 | -1.22% | 6.45 | 6.62 | 50018 | 3265.65 | 2.05% |
| 2024-12-17 | 6.95 | 6.57 | -0.38 | -5.47% | 6.54 | 6.96 | 72446 | 4847.37 | 2.96% |
| 2024-12-16 | 6.93 | 6.95 | 0.01 | 0.14% | 6.92 | 7.09 | 52347 | 3649.41 | 2.14% |
| 2024-12-13 | 6.98 | 6.94 | -0.06 | -0.86% | 6.91 | 7.09 | 71388 | 4987.12 | 2.92% |
| 2024-12-12 | 6.90 | 7.00 | 0.11 | 1.60% | 6.85 | 7.00 | 69619 | 4831.06 | 2.85% |
| 2024-12-11 | 6.85 | 6.89 | 0.02 | 0.29% | 6.84 | 6.94 | 44692 | 3078.41 | 1.83% |
| 2024-12-10 | 7.04 | 6.87 | -0.04 | -0.58% | 6.83 | 7.11 | 77516 | 5371.93 | 3.17% |
| 2024-12-09 | 6.85 | 6.91 | 0.07 | 1.02% | 6.83 | 6.97 | 69805 | 4816.12 | 2.86% |
| 2024-12-06 | 6.83 | 6.84 | 0.03 | 0.44% | 6.77 | 6.87 | 63215 | 4319.46 | 2.59% |
| 2024-12-05 | 6.74 | 6.81 | 0.07 | 1.04% | 6.71 | 6.82 | 46731 | 3163.44 | 1.91% |
| 2024-12-04 | 6.90 | 6.74 | -0.15 | -2.18% | 6.69 | 6.90 | 67430 | 4573.80 | 2.76% |
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。
