| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 6.77 | 6.80 | 0.00 | 0.00% | 6.77 | 6.87 | 99405 | 6775.28 | 1.71% | 0.00 |
| 2025-10-09 | 6.73 | 6.80 | 0.08 | 1.19% | 6.71 | 6.81 | 74064 | 5011.05 | 1.27% | 0.00 |
| 2025-09-30 | 6.72 | 6.72 | -0.01 | -0.15% | 6.70 | 6.78 | 69142 | 4661.74 | 1.19% | 0.00 |
| 2025-09-29 | 6.61 | 6.73 | 0.08 | 1.20% | 6.56 | 6.79 | 97445 | 6508.50 | 1.68% | 0.00 |
| 2025-09-26 | 6.65 | 6.65 | -0.04 | -0.60% | 6.60 | 6.80 | 90921 | 6094.38 | 1.56% | 0.00 |
| 2025-09-25 | 6.81 | 6.69 | -0.14 | -2.05% | 6.69 | 6.85 | 96131 | 6495.57 | 1.65% | 0.00 |
| 2025-09-24 | 6.64 | 6.83 | 0.11 | 1.64% | 6.55 | 6.85 | 122854 | 8284.22 | 2.11% | 0.00 |
| 2025-09-23 | 6.94 | 6.72 | -0.13 | -1.90% | 6.60 | 6.98 | 178049 | 12028.62 | 3.06% | 0.00 |
| 2025-09-22 | 6.85 | 6.85 | -0.01 | -0.15% | 6.70 | 6.85 | 138925 | 9408.57 | 2.39% | 0.00 |
| 2025-09-19 | 6.88 | 6.86 | -0.07 | -1.01% | 6.77 | 6.97 | 143494 | 9856.47 | 2.47% | 0.00 |
| 2025-09-18 | 6.99 | 6.93 | -0.06 | -0.86% | 6.86 | 7.13 | 196427 | 13811.01 | 3.38% | 2.00 |
| 2025-09-17 | 6.93 | 6.99 | 0.03 | 0.43% | 6.90 | 7.00 | 106834 | 7445.19 | 1.84% | 0.00 |
| 2025-09-16 | 6.88 | 6.96 | 0.08 | 1.16% | 6.81 | 6.98 | 116942 | 8070.42 | 2.01% | 0.00 |
| 2025-09-15 | 6.94 | 6.88 | -0.09 | -1.29% | 6.85 | 6.95 | 104060 | 7170.28 | 1.79% | 0.00 |
| 2025-09-12 | 7.08 | 6.97 | -0.06 | -0.85% | 6.96 | 7.08 | 110524 | 7754.10 | 1.90% | 0.00 |
| 2025-09-11 | 6.98 | 7.08 | 0.08 | 1.14% | 6.92 | 7.10 | 100213 | 7043.80 | 1.72% | 14.00 |
| 2025-09-10 | 6.99 | 7.00 | 0.02 | 0.29% | 6.96 | 7.07 | 82106 | 5754.25 | 1.41% | 0.00 |
| 2025-09-09 | 7.12 | 6.98 | -0.12 | -1.69% | 6.96 | 7.12 | 118548 | 8317.13 | 2.04% | 0.00 |
| 2025-09-08 | 7.04 | 7.10 | 0.09 | 1.28% | 7.02 | 7.13 | 159623 | 11315.34 | 2.75% | 0.00 |
| 2025-09-05 | 6.85 | 7.01 | 0.22 | 3.24% | 6.78 | 7.03 | 155228 | 10729.30 | 2.67% | 0.00 |
| 2025-09-04 | 6.82 | 6.79 | -0.01 | -0.15% | 6.65 | 6.88 | 153479 | 10435.70 | 2.64% | 2.00 |
| 2025-09-03 | 7.08 | 6.80 | -0.30 | -4.23% | 6.78 | 7.14 | 185574 | 12865.35 | 3.19% | 1.00 |
| 2025-09-02 | 7.27 | 7.10 | -0.18 | -2.47% | 6.95 | 7.29 | 244306 | 17331.53 | 4.20% | 0.00 |
| 2025-09-01 | 7.30 | 7.28 | -0.03 | -0.41% | 7.22 | 7.38 | 178691 | 13042.76 | 3.07% | 0.00 |
| 2025-08-29 | 7.46 | 7.31 | -0.15 | -2.01% | 7.28 | 7.49 | 189436 | 13953.39 | 3.26% | 0.00 |
| 2025-08-28 | 7.49 | 7.46 | -0.03 | -0.40% | 7.12 | 7.62 | 371040 | 27383.12 | 6.38% | 0.00 |
| 2025-08-27 | 7.88 | 7.49 | -0.29 | -3.73% | 7.46 | 7.90 | 515858 | 39905.41 | 8.87% | 0.00 |
| 2025-08-26 | 7.62 | 7.78 | 0.14 | 1.83% | 7.51 | 7.82 | 417617 | 32293.51 | 7.18% | 1.00 |
| 2025-08-25 | 7.58 | 7.64 | 0.06 | 0.79% | 7.49 | 7.66 | 334897 | 25427.28 | 5.76% | 51.00 |
| 2025-08-22 | 7.52 | 7.58 | 0.08 | 1.07% | 7.43 | 7.58 | 215845 | 16184.26 | 3.71% | 35.00 |
| 2025-08-21 | 7.62 | 7.50 | -0.11 | -1.45% | 7.44 | 7.69 | 242407 | 18334.69 | 4.17% | 15.00 |
| 2025-08-20 | 7.60 | 7.61 | 0.00 | 0.00% | 7.43 | 7.61 | 297983 | 22378.28 | 5.13% | 5.00 |
| 2025-08-19 | 7.70 | 7.61 | -0.11 | -1.42% | 7.56 | 7.71 | 335023 | 25490.65 | 5.76% | 96.00 |
| 2025-08-18 | 7.44 | 7.72 | 0.32 | 4.32% | 7.43 | 7.74 | 335950 | 25562.82 | 5.78% | 56.00 |
| 2025-08-15 | 7.38 | 7.40 | 0.02 | 0.27% | 7.37 | 7.47 | 220291 | 16312.98 | 3.79% | 160.00 |
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。
