| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 7.15 | 6.99 | -0.23 | -3.19% | 6.98 | 7.27 | 265649 | 18871.44 | 4.57% | 0.00 |
| 2025-11-20 | 7.17 | 7.22 | 0.07 | 0.98% | 7.11 | 7.25 | 159090 | 11422.68 | 2.74% | 0.00 |
| 2025-11-19 | 7.13 | 7.15 | -0.01 | -0.14% | 7.01 | 7.22 | 136977 | 9771.40 | 2.36% | 0.00 |
| 2025-11-18 | 7.20 | 7.16 | -0.07 | -0.97% | 7.06 | 7.20 | 147166 | 10504.79 | 2.53% | 0.00 |
| 2025-11-17 | 7.10 | 7.23 | 0.15 | 2.12% | 7.09 | 7.24 | 198876 | 14296.68 | 3.42% | 0.00 |
| 2025-11-14 | 7.02 | 7.08 | 0.02 | 0.28% | 7.00 | 7.14 | 123597 | 8777.54 | 2.13% | 60.00 |
| 2025-11-13 | 6.97 | 7.06 | 0.08 | 1.15% | 6.93 | 7.06 | 86016 | 6031.35 | 1.48% | 0.00 |
| 2025-11-12 | 7.13 | 6.98 | -0.13 | -1.83% | 6.94 | 7.13 | 106702 | 7469.84 | 1.84% | 25.00 |
| 2025-11-11 | 7.07 | 7.11 | 0.06 | 0.85% | 7.04 | 7.15 | 132333 | 9416.87 | 2.28% | 0.00 |
| 2025-11-10 | 7.05 | 7.05 | 0.02 | 0.28% | 7.02 | 7.08 | 104995 | 7400.97 | 1.81% | 0.00 |
| 2025-11-07 | 7.01 | 7.03 | -0.01 | -0.14% | 6.98 | 7.10 | 115504 | 8145.07 | 1.99% | 0.00 |
| 2025-11-06 | 6.99 | 7.04 | 0.05 | 0.72% | 6.93 | 7.05 | 137399 | 9639.06 | 2.36% | 0.00 |
| 2025-11-05 | 6.83 | 6.99 | 0.12 | 1.75% | 6.82 | 7.01 | 122881 | 8541.18 | 2.11% | 0.00 |
| 2025-11-04 | 6.91 | 6.87 | -0.05 | -0.72% | 6.80 | 6.92 | 60506 | 4149.66 | 1.04% | 20.00 |
| 2025-11-03 | 6.88 | 6.92 | 0.05 | 0.73% | 6.86 | 6.93 | 60199 | 4150.33 | 1.04% | 0.00 |
| 2025-10-31 | 6.82 | 6.87 | 0.06 | 0.88% | 6.80 | 6.91 | 71665 | 4923.99 | 1.23% | 16.00 |
| 2025-10-30 | 6.90 | 6.81 | -0.12 | -1.73% | 6.81 | 6.91 | 98035 | 6712.54 | 1.69% | 0.00 |
| 2025-10-29 | 7.03 | 6.93 | -0.06 | -0.86% | 6.90 | 7.03 | 165693 | 11525.71 | 2.85% | 0.00 |
| 2025-10-28 | 6.90 | 6.99 | 0.05 | 0.72% | 6.85 | 7.04 | 159950 | 11126.62 | 2.75% | 0.00 |
| 2025-10-27 | 6.97 | 6.94 | 0.01 | 0.14% | 6.89 | 6.98 | 83236 | 5769.59 | 1.43% | 0.00 |
| 2025-10-24 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 6.98 | 102696 | 7126.08 | 1.77% | 0.00 |
| 2025-10-23 | 6.83 | 6.88 | 0.00 | 0.00% | 6.78 | 6.88 | 73363 | 5004.07 | 1.26% | 0.00 |
| 2025-10-22 | 6.83 | 6.88 | 0.04 | 0.58% | 6.78 | 6.89 | 105914 | 7260.08 | 1.82% | 0.00 |
| 2025-10-21 | 6.67 | 6.84 | 0.18 | 2.70% | 6.66 | 6.85 | 117952 | 8007.99 | 2.03% | 0.00 |
| 2025-10-20 | 6.65 | 6.66 | 0.07 | 1.06% | 6.60 | 6.69 | 57180 | 3803.98 | 0.98% | 0.00 |
| 2025-10-17 | 6.72 | 6.59 | -0.14 | -2.08% | 6.59 | 6.77 | 83710 | 5584.57 | 1.44% | 0.00 |
| 2025-10-16 | 6.91 | 6.73 | -0.17 | -2.46% | 6.73 | 6.92 | 105388 | 7157.12 | 1.81% | 0.00 |
| 2025-10-15 | 6.76 | 6.90 | 0.14 | 2.07% | 6.71 | 6.90 | 126734 | 8682.23 | 2.18% | 0.00 |
| 2025-10-14 | 6.83 | 6.76 | -0.08 | -1.17% | 6.73 | 6.92 | 96742 | 6605.73 | 1.66% | 0.00 |
| 2025-10-13 | 6.68 | 6.84 | 0.04 | 0.59% | 6.51 | 6.85 | 97604 | 6570.96 | 1.68% | 0.00 |
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。
