| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.31 | 9.49 | 0.09 | 0.96% | 9.25 | 9.57 | 352746 | 33394.10 | 6.07% | 0.00 |
| 2026-03-24 | 8.70 | 9.40 | 0.91 | 10.72% | 8.52 | 9.42 | 564810 | 51371.28 | 9.71% | 60.00 |
| 2026-03-23 | 9.11 | 8.49 | -0.75 | -8.12% | 8.36 | 9.11 | 401551 | 34797.44 | 6.91% | 0.00 |
| 2026-03-20 | 9.45 | 9.24 | -0.17 | -1.81% | 9.22 | 9.60 | 227430 | 21384.12 | 3.91% | 0.00 |
| 2026-03-19 | 9.52 | 9.41 | -0.26 | -2.69% | 9.33 | 9.66 | 216490 | 20551.45 | 3.72% | 0.00 |
| 2026-03-18 | 9.17 | 9.67 | 0.53 | 5.80% | 9.10 | 9.68 | 288757 | 27324.83 | 4.97% | 10.00 |
| 2026-03-17 | 9.38 | 9.14 | -0.21 | -2.25% | 9.12 | 9.44 | 171587 | 15863.67 | 2.95% | 0.00 |
| 2026-03-16 | 9.26 | 9.35 | 0.06 | 0.65% | 9.11 | 9.36 | 245868 | 22688.48 | 4.23% | 0.00 |
| 2026-03-13 | 9.35 | 9.29 | -0.14 | -1.48% | 9.25 | 9.69 | 289409 | 27425.51 | 4.98% | 0.00 |
| 2026-03-12 | 9.60 | 9.43 | -0.21 | -2.18% | 9.41 | 9.77 | 300151 | 28752.59 | 5.16% | 0.00 |
| 2026-03-11 | 9.70 | 9.64 | -0.08 | -0.82% | 9.52 | 9.80 | 305690 | 29439.35 | 5.26% | 0.00 |
| 2026-03-10 | 9.49 | 9.72 | 0.33 | 3.51% | 9.37 | 9.80 | 441924 | 42417.50 | 7.60% | 76.00 |
| 2026-03-09 | 9.32 | 9.39 | -0.03 | -0.32% | 9.08 | 9.41 | 300691 | 27800.97 | 5.17% | 2.00 |
| 2026-03-06 | 9.29 | 9.42 | 0.09 | 0.96% | 9.13 | 9.55 | 442336 | 41320.09 | 7.61% | 0.00 |
| 2026-03-05 | 8.87 | 9.33 | 0.57 | 6.51% | 8.83 | 9.35 | 447866 | 40919.19 | 7.70% | 0.00 |
| 2026-03-04 | 8.50 | 8.76 | 0.11 | 1.27% | 8.47 | 8.88 | 282663 | 24725.12 | 4.86% | 0.00 |
| 2026-03-03 | 9.15 | 8.65 | -0.41 | -4.53% | 8.58 | 9.15 | 464844 | 41121.23 | 8.00% | 0.00 |
| 2026-03-02 | 9.10 | 9.06 | -0.07 | -0.77% | 9.03 | 9.40 | 516101 | 47274.57 | 8.88% | 0.00 |
| 2026-02-27 | 8.80 | 9.13 | 0.27 | 3.05% | 8.77 | 9.18 | 396582 | 35864.39 | 6.82% | 0.00 |
| 2026-02-26 | 8.77 | 8.86 | 0.03 | 0.34% | 8.72 | 9.00 | 358500 | 31865.39 | 6.17% | 1.00 |
| 2026-02-25 | 8.78 | 8.83 | 0.01 | 0.11% | 8.64 | 8.85 | 342565 | 30008.71 | 5.89% | 0.00 |
| 2026-02-24 | 8.56 | 8.82 | 0.37 | 4.38% | 8.50 | 8.95 | 495165 | 43638.38 | 8.52% | 64.00 |
| 2026-02-13 | 8.27 | 8.45 | 0.13 | 1.56% | 8.24 | 8.54 | 326351 | 27561.05 | 5.61% | 10.00 |
| 2026-02-12 | 8.27 | 8.32 | 0.01 | 0.12% | 8.13 | 8.46 | 309626 | 25712.41 | 5.33% | 0.00 |
| 2026-02-11 | 8.17 | 8.31 | 0.13 | 1.59% | 8.14 | 8.35 | 232614 | 19219.91 | 4.00% | 0.00 |
| 2026-02-10 | 8.32 | 8.18 | -0.15 | -1.80% | 8.18 | 8.35 | 209673 | 17254.93 | 3.61% | 0.00 |
| 2026-02-09 | 8.30 | 8.33 | 0.13 | 1.59% | 8.24 | 8.38 | 196064 | 16288.43 | 3.37% | 0.00 |
| 2026-02-06 | 8.17 | 8.20 | -0.04 | -0.49% | 8.15 | 8.33 | 172521 | 14237.05 | 2.97% | 0.00 |
| 2026-02-05 | 8.43 | 8.24 | -0.27 | -3.17% | 8.22 | 8.43 | 250724 | 20802.66 | 4.31% | 0.00 |
| 2026-02-04 | 8.33 | 8.51 | 0.12 | 1.43% | 8.33 | 8.58 | 349831 | 29619.91 | 6.02% | 80.00 |
| 2026-02-03 | 8.30 | 8.39 | 0.14 | 1.70% | 8.20 | 8.39 | 298053 | 24776.71 | 5.13% | 0.00 |
| 2026-02-02 | 8.30 | 8.25 | -0.09 | -1.08% | 8.24 | 8.49 | 337335 | 28207.44 | 5.80% | 0.00 |
| 2026-01-30 | 8.21 | 8.34 | 0.03 | 0.36% | 8.04 | 8.45 | 497281 | 41104.82 | 8.55% | 0.00 |
| 2026-01-29 | 8.31 | 8.31 | 0.31 | 3.88% | 8.30 | 8.58 | 764863 | 64515.59 | 13.16% | 0.00 |
| 2026-01-28 | 8.28 | 8.00 | -0.29 | -3.50% | 7.98 | 8.28 | 298002 | 24019.49 | 5.13% | 0.00 |
| 2026-01-27 | 8.16 | 8.29 | 0.14 | 1.72% | 7.96 | 8.39 | 357338 | 29244.74 | 6.15% | 0.00 |
| 2026-01-26 | 8.50 | 8.15 | -0.47 | -5.45% | 8.05 | 8.53 | 459106 | 37770.54 | 7.90% | 0.00 |
| 2026-01-23 | 8.06 | 8.62 | 0.57 | 7.08% | 8.00 | 8.75 | 701450 | 59114.32 | 12.06% | 25.00 |
| 2026-01-22 | 7.89 | 8.05 | 0.19 | 2.42% | 7.86 | 8.09 | 203702 | 16320.97 | 3.50% | 33.00 |
| 2026-01-21 | 7.85 | 7.86 | 0.00 | 0.00% | 7.76 | 7.92 | 149783 | 11767.40 | 2.58% | 0.00 |
| 2026-01-20 | 8.04 | 7.86 | -0.16 | -2.00% | 7.79 | 8.07 | 182718 | 14415.88 | 3.14% | 0.00 |
| 2026-01-19 | 7.88 | 8.02 | 0.10 | 1.26% | 7.85 | 8.06 | 177645 | 14228.99 | 3.06% | 0.00 |
| 2026-01-16 | 7.92 | 7.92 | 0.06 | 0.76% | 7.76 | 8.06 | 226026 | 17870.68 | 3.89% | 0.00 |
| 2026-01-15 | 7.96 | 7.86 | -0.16 | -2.00% | 7.78 | 8.08 | 230557 | 18167.61 | 3.97% | 0.00 |
| 2026-01-14 | 7.99 | 8.02 | 0.02 | 0.25% | 7.91 | 8.24 | 361136 | 29111.97 | 6.21% | 0.00 |
| 2026-01-13 | 8.26 | 8.00 | -0.27 | -3.26% | 7.98 | 8.26 | 415973 | 33535.86 | 7.15% | 0.00 |
| 2026-01-12 | 8.28 | 8.27 | 0.07 | 0.85% | 8.15 | 8.29 | 464182 | 38161.18 | 7.98% | 0.00 |
| 2026-01-09 | 8.12 | 8.20 | 0.12 | 1.49% | 8.05 | 8.32 | 431580 | 35243.02 | 7.42% | 0.00 |
| 2026-01-08 | 8.02 | 8.08 | 0.01 | 0.12% | 7.98 | 8.13 | 336213 | 27109.25 | 5.78% | 0.00 |
| 2026-01-07 | 8.16 | 8.07 | -0.31 | -3.70% | 7.97 | 8.24 | 574089 | 46324.52 | 9.87% | 10.00 |
| 2026-01-06 | 7.70 | 8.38 | 0.67 | 8.69% | 7.65 | 8.45 | 942677 | 76910.34 | 16.21% | 49.00 |
| 2026-01-05 | 7.58 | 7.71 | 0.18 | 2.39% | 7.41 | 7.86 | 396646 | 30505.37 | 6.82% | 0.00 |
| 2025-12-31 | 7.39 | 7.53 | 0.14 | 1.89% | 7.36 | 7.58 | 219739 | 16492.08 | 3.78% | 0.00 |
| 2025-12-30 | 7.45 | 7.39 | -0.08 | -1.07% | 7.35 | 7.51 | 152876 | 11364.69 | 2.63% | 0.00 |
| 2025-12-29 | 7.46 | 7.47 | 0.01 | 0.13% | 7.33 | 7.51 | 188814 | 14037.04 | 3.25% | 0.00 |
| 2025-12-26 | 7.55 | 7.46 | -0.09 | -1.19% | 7.40 | 7.70 | 308112 | 23215.11 | 5.30% | 0.00 |
| 2025-12-25 | 7.17 | 7.55 | 0.36 | 5.01% | 7.14 | 7.65 | 421286 | 31570.99 | 7.25% | 0.00 |
| 2025-12-24 | 7.01 | 7.19 | 0.20 | 2.86% | 6.94 | 7.22 | 186719 | 13312.04 | 3.21% | 0.00 |
| 2025-12-23 | 7.07 | 6.99 | -0.09 | -1.27% | 6.93 | 7.11 | 149193 | 10434.38 | 2.57% | 16.00 |
| 2025-12-22 | 7.18 | 7.08 | -0.05 | -0.70% | 7.06 | 7.19 | 137529 | 9766.47 | 2.37% | 0.00 |
| 2025-12-19 | 7.01 | 7.13 | 0.13 | 1.86% | 7.01 | 7.23 | 158950 | 11321.85 | 2.73% | 0.00 |
| 2025-12-18 | 6.81 | 7.00 | 0.13 | 1.89% | 6.75 | 7.08 | 186005 | 12956.38 | 3.20% | 2.00 |
| 2025-12-17 | 7.06 | 6.87 | -0.20 | -2.83% | 6.72 | 7.16 | 276046 | 18968.26 | 4.75% | 0.00 |
| 2025-12-16 | 7.33 | 7.07 | -0.30 | -4.07% | 6.95 | 7.39 | 307189 | 21771.97 | 5.28% | 0.00 |
| 2025-12-15 | 7.27 | 7.37 | 0.07 | 0.96% | 7.10 | 7.49 | 254742 | 18760.45 | 4.38% | 0.00 |
| 2025-12-12 | 7.29 | 7.30 | -0.05 | -0.68% | 7.28 | 7.60 | 256476 | 19025.79 | 4.41% | 7.00 |
| 2025-12-11 | 7.31 | 7.35 | 0.04 | 0.55% | 7.21 | 7.68 | 350482 | 26107.41 | 6.03% | 0.00 |
| 2025-12-10 | 7.47 | 7.31 | -0.19 | -2.53% | 7.27 | 7.55 | 277173 | 20409.81 | 4.77% | 10.00 |
| 2025-12-09 | 7.61 | 7.50 | -0.14 | -1.83% | 7.45 | 7.68 | 327836 | 24694.08 | 5.64% | 0.00 |
| 2025-12-08 | 7.77 | 7.64 | -0.17 | -2.18% | 7.60 | 7.81 | 483442 | 37163.65 | 8.31% | 0.00 |
| 2025-12-05 | 7.55 | 7.81 | 0.24 | 3.17% | 7.45 | 7.86 | 560812 | 43372.65 | 9.65% | 28.00 |
| 2025-12-04 | 7.34 | 7.57 | 0.18 | 2.44% | 7.31 | 7.66 | 508447 | 38199.67 | 8.75% | 28.00 |
| 2025-12-03 | 7.22 | 7.39 | 0.16 | 2.21% | 7.05 | 7.45 | 397772 | 29049.76 | 6.84% | 0.00 |
| 2025-12-02 | 7.20 | 7.23 | -0.03 | -0.41% | 7.20 | 7.29 | 124511 | 9023.40 | 2.14% | 0.00 |
| 2025-12-01 | 7.25 | 7.26 | 0.01 | 0.14% | 7.19 | 7.29 | 161779 | 11725.17 | 2.78% | 0.00 |
| 2025-11-28 | 7.08 | 7.25 | 0.12 | 1.68% | 7.07 | 7.29 | 234542 | 16945.27 | 4.03% | 2.00 |
| 2025-11-27 | 7.01 | 7.13 | 0.07 | 0.99% | 6.90 | 7.19 | 205514 | 14469.28 | 3.53% | 0.00 |
| 2025-11-26 | 7.33 | 7.06 | -0.17 | -2.35% | 7.03 | 7.35 | 229504 | 16450.82 | 3.95% | 0.00 |
| 2025-11-25 | 7.20 | 7.23 | -0.01 | -0.14% | 7.13 | 7.24 | 198479 | 14287.88 | 3.41% | 0.00 |
| 2025-11-24 | 7.03 | 7.24 | 0.25 | 3.58% | 7.00 | 7.24 | 250017 | 17886.54 | 4.30% | 30.00 |
尤洛卡(300099)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。
