| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 8.36 | 8.63 | 0.23 | 2.74% | 8.36 | 8.67 | 86787 | 7454.21 | 3.56% |
| 2025-08-14 | 8.58 | 8.40 | -0.12 | -1.41% | 8.37 | 8.65 | 68471 | 5796.61 | 2.81% |
| 2025-08-13 | 8.59 | 8.52 | -0.04 | -0.47% | 8.42 | 8.63 | 97066 | 8266.59 | 3.99% |
| 2025-08-12 | 8.49 | 8.56 | 0.09 | 1.06% | 8.40 | 8.69 | 117690 | 10036.73 | 4.83% |
| 2025-08-11 | 7.99 | 8.47 | 0.48 | 6.01% | 7.93 | 8.57 | 150169 | 12525.65 | 6.17% |
| 2025-08-08 | 7.80 | 7.99 | 0.12 | 1.52% | 7.80 | 7.99 | 58742 | 4645.35 | 2.41% |
| 2025-08-07 | 7.86 | 7.87 | 0.01 | 0.13% | 7.83 | 7.93 | 53042 | 4176.95 | 2.18% |
| 2025-08-06 | 7.96 | 7.86 | -0.07 | -0.88% | 7.84 | 7.98 | 48597 | 3827.93 | 2.00% |
| 2025-08-05 | 7.92 | 7.93 | 0.02 | 0.25% | 7.88 | 7.99 | 72473 | 5740.06 | 2.98% |
| 2025-08-04 | 7.60 | 7.91 | 0.31 | 4.08% | 7.55 | 7.98 | 154079 | 12105.59 | 6.33% |
| 2025-08-01 | 7.35 | 7.60 | 0.25 | 3.40% | 7.34 | 7.60 | 79980 | 6001.13 | 3.29% |
| 2025-07-31 | 7.55 | 7.35 | -0.20 | -2.65% | 7.32 | 7.60 | 78261 | 5805.10 | 3.21% |
| 2025-07-30 | 7.59 | 7.55 | -0.05 | -0.66% | 7.49 | 7.64 | 46949 | 3552.55 | 1.93% |
| 2025-07-29 | 7.63 | 7.60 | 0.00 | 0.00% | 7.47 | 7.64 | 59315 | 4477.33 | 2.44% |
| 2025-07-28 | 7.57 | 7.60 | 0.04 | 0.53% | 7.48 | 7.64 | 44809 | 3397.37 | 1.84% |
| 2025-07-25 | 7.50 | 7.56 | 0.06 | 0.80% | 7.46 | 7.59 | 44864 | 3387.05 | 1.84% |
| 2025-07-24 | 7.46 | 7.50 | 0.04 | 0.54% | 7.46 | 7.56 | 48429 | 3632.91 | 1.99% |
| 2025-07-23 | 7.54 | 7.46 | -0.08 | -1.06% | 7.46 | 7.68 | 62605 | 4727.26 | 2.57% |
| 2025-07-22 | 7.63 | 7.54 | -0.08 | -1.05% | 7.46 | 7.68 | 65267 | 4918.70 | 2.68% |
| 2025-07-21 | 7.42 | 7.62 | 0.20 | 2.70% | 7.41 | 7.68 | 72018 | 5456.70 | 2.96% |
| 2025-07-18 | 7.47 | 7.42 | -0.05 | -0.67% | 7.39 | 7.53 | 33649 | 2506.01 | 1.38% |
| 2025-07-17 | 7.43 | 7.47 | 0.04 | 0.54% | 7.38 | 7.49 | 43748 | 3252.91 | 1.80% |
| 2025-07-16 | 7.40 | 7.43 | 0.07 | 0.95% | 7.38 | 7.50 | 49281 | 3663.33 | 2.02% |
| 2025-07-15 | 7.54 | 7.36 | -0.18 | -2.39% | 7.29 | 7.54 | 56359 | 4157.21 | 2.32% |
| 2025-07-14 | 7.44 | 7.54 | 0.12 | 1.62% | 7.40 | 7.55 | 60941 | 4561.73 | 2.50% |
| 2025-07-11 | 7.51 | 7.42 | -0.06 | -0.80% | 7.33 | 7.53 | 83082 | 6143.67 | 3.41% |
| 2025-07-10 | 7.69 | 7.48 | -0.22 | -2.86% | 7.44 | 7.72 | 110594 | 8325.71 | 4.54% |
| 2025-07-09 | 7.63 | 7.70 | 0.08 | 1.05% | 7.58 | 7.96 | 96012 | 7456.54 | 3.94% |
| 2025-07-08 | 7.63 | 7.62 | -0.01 | -0.13% | 7.54 | 7.67 | 49962 | 3805.77 | 2.05% |
| 2025-07-07 | 7.57 | 7.63 | 0.06 | 0.79% | 7.48 | 7.70 | 53341 | 4073.47 | 2.19% |
| 2025-07-04 | 7.75 | 7.57 | -0.18 | -2.32% | 7.53 | 7.78 | 72673 | 5544.18 | 2.99% |
| 2025-07-03 | 7.89 | 7.75 | -0.02 | -0.26% | 7.65 | 7.89 | 74901 | 5794.97 | 3.08% |
| 2025-07-02 | 7.62 | 7.77 | 0.15 | 1.97% | 7.52 | 7.79 | 128246 | 9833.38 | 5.27% |
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。
