| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-26 | 7.30 | 7.22 | -0.06 | -0.82% | 7.20 | 7.38 | 72945 | 5300.42 | 3.00% |
| 2025-06-25 | 7.33 | 7.28 | -0.05 | -0.68% | 7.21 | 7.46 | 72806 | 5302.45 | 2.99% |
| 2025-06-24 | 7.25 | 7.33 | 0.09 | 1.24% | 7.21 | 7.38 | 61620 | 4499.69 | 2.53% |
| 2025-06-23 | 7.16 | 7.24 | 0.03 | 0.42% | 7.08 | 7.29 | 71944 | 5186.12 | 2.96% |
| 2025-06-20 | 7.25 | 7.21 | -0.03 | -0.41% | 7.06 | 7.33 | 75819 | 5460.66 | 3.11% |
| 2025-06-19 | 7.43 | 7.24 | -0.18 | -2.43% | 7.21 | 7.50 | 101987 | 7475.65 | 4.19% |
| 2025-06-18 | 7.99 | 7.82 | -0.13 | -1.64% | 7.65 | 8.05 | 141176 | 10937.44 | 5.80% |
| 2025-06-17 | 8.12 | 7.95 | -0.10 | -1.24% | 7.90 | 8.28 | 142773 | 11493.17 | 5.86% |
| 2025-06-16 | 8.10 | 8.05 | -0.15 | -1.83% | 7.94 | 8.18 | 139395 | 11213.27 | 5.73% |
| 2025-06-13 | 8.44 | 8.20 | -0.32 | -3.76% | 8.12 | 8.45 | 134360 | 11040.73 | 5.52% |
| 2025-06-12 | 8.65 | 8.52 | -0.12 | -1.39% | 8.45 | 8.73 | 173422 | 14837.55 | 7.12% |
| 2025-06-11 | 8.90 | 8.64 | -0.41 | -4.53% | 8.61 | 9.07 | 264664 | 23182.38 | 10.87% |
| 2025-06-10 | 8.81 | 9.05 | 0.23 | 2.61% | 8.69 | 9.19 | 328156 | 29312.11 | 13.48% |
| 2025-06-09 | 8.25 | 8.82 | 0.53 | 6.39% | 8.20 | 9.12 | 436641 | 38527.14 | 17.94% |
| 2025-06-06 | 8.15 | 8.29 | 0.03 | 0.36% | 8.08 | 8.58 | 299359 | 24926.21 | 12.30% |
| 2025-06-05 | 7.89 | 8.26 | 0.31 | 3.90% | 7.89 | 8.27 | 223113 | 18091.20 | 9.16% |
| 2025-06-04 | 7.93 | 7.95 | -0.04 | -0.50% | 7.72 | 8.06 | 211485 | 16761.60 | 8.69% |
| 2025-06-03 | 7.47 | 7.99 | 0.24 | 3.10% | 7.39 | 8.08 | 218211 | 17247.97 | 8.96% |
| 2025-05-30 | 7.86 | 7.75 | -0.27 | -3.37% | 7.57 | 7.97 | 213377 | 16472.37 | 8.77% |
| 2025-05-29 | 7.80 | 8.02 | 0.09 | 1.13% | 7.64 | 8.19 | 379317 | 29872.76 | 15.58% |
| 2025-05-28 | 7.21 | 7.93 | 0.72 | 9.99% | 7.21 | 7.93 | 278764 | 21414.78 | 11.45% |
| 2025-05-27 | 7.00 | 7.21 | 0.22 | 3.15% | 6.90 | 7.28 | 96806 | 6898.68 | 3.98% |
| 2025-05-26 | 6.91 | 6.99 | 0.07 | 1.01% | 6.86 | 7.07 | 37281 | 2603.79 | 1.53% |
| 2025-05-23 | 6.92 | 6.92 | -0.02 | -0.29% | 6.89 | 7.12 | 50936 | 3562.34 | 2.09% |
| 2025-05-22 | 7.04 | 6.94 | -0.13 | -1.84% | 6.90 | 7.12 | 46137 | 3226.47 | 1.90% |
| 2025-05-21 | 7.17 | 7.07 | -0.11 | -1.53% | 7.05 | 7.17 | 43128 | 3058.80 | 1.77% |
| 2025-05-20 | 7.14 | 7.18 | 0.03 | 0.42% | 7.06 | 7.18 | 52850 | 3764.80 | 2.17% |
| 2025-05-19 | 7.04 | 7.15 | 0.11 | 1.56% | 7.00 | 7.15 | 55771 | 3958.27 | 2.29% |
| 2025-05-16 | 7.00 | 7.04 | -0.02 | -0.28% | 6.99 | 7.10 | 56404 | 3975.54 | 2.32% |
| 2025-05-15 | 7.04 | 7.06 | -0.01 | -0.14% | 6.99 | 7.19 | 75133 | 5331.66 | 3.09% |
| 2025-05-14 | 7.21 | 7.07 | -0.11 | -1.53% | 7.03 | 7.25 | 113842 | 8090.93 | 4.68% |
| 2025-05-13 | 7.01 | 7.18 | 0.20 | 2.87% | 6.95 | 7.20 | 105568 | 7486.58 | 4.34% |
| 2025-05-12 | 6.91 | 6.98 | 0.08 | 1.16% | 6.88 | 7.05 | 63761 | 4438.05 | 2.62% |
| 2025-05-09 | 6.89 | 6.90 | 0.01 | 0.15% | 6.84 | 6.93 | 31918 | 2196.38 | 1.31% |
| 2025-05-08 | 6.83 | 6.89 | 0.06 | 0.88% | 6.77 | 6.92 | 35679 | 2453.28 | 1.47% |
| 2025-05-07 | 6.87 | 6.83 | -0.01 | -0.15% | 6.77 | 6.96 | 47525 | 3258.97 | 1.95% |
| 2025-05-06 | 6.72 | 6.84 | 0.16 | 2.40% | 6.72 | 6.85 | 60658 | 4118.76 | 2.49% |
| 2025-04-30 | 6.69 | 6.68 | -0.10 | -1.47% | 6.63 | 6.75 | 43226 | 2891.24 | 1.78% |
| 2025-04-29 | 6.65 | 6.78 | 0.13 | 1.95% | 6.60 | 6.81 | 46581 | 3149.30 | 1.91% |
| 2025-04-28 | 6.74 | 6.65 | -0.08 | -1.19% | 6.50 | 6.76 | 42270 | 2793.40 | 1.74% |
| 2025-04-25 | 6.77 | 6.73 | -0.05 | -0.74% | 6.70 | 6.84 | 47707 | 3214.23 | 1.96% |
| 2025-04-24 | 6.67 | 6.78 | 0.13 | 1.95% | 6.64 | 6.88 | 70414 | 4776.47 | 2.89% |
| 2025-04-23 | 6.60 | 6.65 | 0.03 | 0.45% | 6.59 | 6.67 | 27120 | 1798.99 | 1.11% |
| 2025-04-22 | 6.60 | 6.62 | -0.02 | -0.30% | 6.52 | 6.67 | 30446 | 2010.40 | 1.25% |
| 2025-04-21 | 6.50 | 6.64 | 0.19 | 2.95% | 6.47 | 6.70 | 52696 | 3476.69 | 2.16% |
| 2025-04-18 | 6.40 | 6.45 | 0.05 | 0.78% | 6.32 | 6.53 | 37779 | 2427.91 | 1.55% |
| 2025-04-17 | 6.24 | 6.40 | 0.12 | 1.91% | 6.21 | 6.43 | 38292 | 2442.70 | 1.57% |
| 2025-04-16 | 6.34 | 6.28 | -0.11 | -1.72% | 6.14 | 6.42 | 32344 | 2027.79 | 1.33% |
| 2025-04-15 | 6.28 | 6.39 | 0.07 | 1.11% | 6.27 | 6.50 | 31499 | 2007.64 | 1.29% |
| 2025-04-14 | 6.26 | 6.32 | 0.11 | 1.77% | 6.20 | 6.39 | 41711 | 2630.70 | 1.71% |
| 2025-04-11 | 6.01 | 6.21 | 0.14 | 2.31% | 6.01 | 6.35 | 44188 | 2738.11 | 1.82% |
| 2025-04-10 | 6.06 | 6.07 | 0.11 | 1.85% | 5.98 | 6.14 | 49839 | 3030.89 | 2.05% |
| 2025-04-09 | 5.61 | 5.96 | 0.28 | 4.93% | 5.24 | 6.04 | 103281 | 5940.01 | 4.24% |
| 2025-04-08 | 5.80 | 5.68 | -0.35 | -5.80% | 5.56 | 6.05 | 85749 | 4931.44 | 3.52% |
| 2025-04-07 | 6.31 | 6.03 | -0.67 | -10.00% | 6.03 | 6.40 | 53658 | 3274.27 | 2.20% |
| 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% |
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。
