| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.60 | 6.64 | 0.00 | 0.00% | 6.60 | 6.73 | 126865 | 8440.41 | 2.18% | 17.00 |
| 2025-03-31 | 6.59 | 6.64 | -0.07 | -1.04% | 6.46 | 6.67 | 136732 | 8975.10 | 2.35% | 219.00 |
| 2025-03-28 | 6.70 | 6.71 | -0.07 | -1.03% | 6.64 | 6.75 | 137614 | 9202.51 | 2.37% | 20.00 |
| 2025-03-27 | 6.90 | 6.78 | -0.18 | -2.59% | 6.65 | 6.92 | 221182 | 14882.26 | 3.80% | 77.00 |
| 2025-03-26 | 6.90 | 6.96 | -0.02 | -0.29% | 6.87 | 7.07 | 127013 | 8862.03 | 2.18% | 63.00 |
| 2025-03-25 | 7.01 | 6.98 | -0.13 | -1.83% | 6.89 | 7.09 | 149231 | 10417.97 | 2.57% | 58.00 |
| 2025-03-24 | 7.38 | 7.11 | -0.26 | -3.53% | 6.85 | 7.38 | 295158 | 20832.48 | 5.08% | 123.00 |
| 2025-03-21 | 7.28 | 7.37 | -0.01 | -0.14% | 7.21 | 7.41 | 268964 | 19609.44 | 4.63% | 750.00 |
| 2025-03-20 | 7.27 | 7.38 | 0.13 | 1.79% | 7.18 | 7.43 | 441413 | 32434.40 | 7.59% | 100.00 |
| 2025-03-19 | 7.21 | 7.25 | 0.03 | 0.42% | 7.14 | 7.29 | 180691 | 13057.19 | 3.11% | 397.00 |
| 2025-03-18 | 7.27 | 7.22 | -0.05 | -0.69% | 7.13 | 7.32 | 239818 | 17284.07 | 4.12% | 313.00 |
| 2025-03-17 | 7.25 | 7.27 | 0.02 | 0.28% | 7.17 | 7.43 | 260337 | 18982.64 | 4.48% | 32.00 |
| 2025-03-14 | 7.52 | 7.25 | -0.28 | -3.72% | 7.20 | 7.52 | 373694 | 27284.84 | 6.43% | 320.00 |
| 2025-03-13 | 7.59 | 7.53 | -0.10 | -1.31% | 7.40 | 7.59 | 399849 | 30005.62 | 6.88% | 734.00 |
| 2025-03-12 | 7.57 | 7.63 | 0.06 | 0.79% | 7.47 | 7.66 | 492930 | 37353.96 | 8.48% | 127.00 |
| 2025-03-11 | 7.56 | 7.57 | -0.18 | -2.32% | 7.42 | 7.62 | 433262 | 32557.23 | 7.45% | 427.00 |
| 2025-03-10 | 7.64 | 7.75 | -0.03 | -0.39% | 7.56 | 7.81 | 469592 | 36062.61 | 8.08% | 120.00 |
| 2025-03-07 | 7.69 | 7.78 | -0.13 | -1.64% | 7.55 | 7.83 | 639768 | 49080.00 | 11.00% | 95.00 |
| 2025-03-06 | 7.54 | 7.91 | 0.37 | 4.91% | 7.30 | 8.00 | 988811 | 75544.31 | 17.01% | 2.00 |
| 2025-03-05 | 6.97 | 7.54 | 0.35 | 4.87% | 6.85 | 7.55 | 939460 | 67328.92 | 16.16% | 189.00 |
| 2025-03-04 | 6.30 | 7.19 | 0.81 | 12.70% | 6.30 | 7.19 | 755306 | 51607.12 | 12.99% | 67.00 |
| 2025-03-03 | 6.39 | 6.38 | 0.09 | 1.43% | 6.32 | 6.57 | 193535 | 12498.53 | 3.33% | 0.00 |
| 2025-02-28 | 6.58 | 6.29 | -0.34 | -5.13% | 6.27 | 6.60 | 159681 | 10217.74 | 2.75% | 0.00 |
| 2025-02-27 | 6.67 | 6.63 | -0.06 | -0.90% | 6.46 | 6.67 | 176573 | 11621.88 | 3.04% | 0.00 |
| 2025-02-26 | 6.57 | 6.69 | 0.12 | 1.83% | 6.55 | 6.72 | 181435 | 12064.31 | 3.12% | 0.00 |
| 2025-02-25 | 6.49 | 6.57 | 0.00 | 0.00% | 6.45 | 6.65 | 144984 | 9513.98 | 2.49% | 0.00 |
| 2025-02-24 | 6.49 | 6.57 | 0.08 | 1.23% | 6.43 | 6.60 | 165733 | 10838.84 | 2.85% | 0.00 |
| 2025-02-21 | 6.50 | 6.49 | -0.02 | -0.31% | 6.42 | 6.53 | 161288 | 10464.43 | 2.77% | 0.00 |
| 2025-02-20 | 6.38 | 6.51 | 0.10 | 1.56% | 6.38 | 6.52 | 159054 | 10290.65 | 2.74% | 0.00 |
| 2025-02-19 | 6.20 | 6.41 | 0.19 | 3.05% | 6.20 | 6.43 | 127484 | 8117.67 | 2.19% | 0.00 |
| 2025-02-18 | 6.42 | 6.22 | -0.25 | -3.86% | 6.19 | 6.47 | 151187 | 9580.46 | 2.60% | 40.00 |
| 2025-02-17 | 6.34 | 6.47 | 0.13 | 2.05% | 6.33 | 6.55 | 233330 | 15026.97 | 4.01% | 0.00 |
| 2025-02-14 | 6.30 | 6.34 | 0.08 | 1.28% | 6.20 | 6.44 | 164524 | 10406.48 | 2.83% | 0.00 |
| 2025-02-13 | 6.36 | 6.26 | -0.11 | -1.73% | 6.23 | 6.39 | 127893 | 8044.14 | 2.20% | 0.00 |
| 2025-02-12 | 6.35 | 6.37 | 0.05 | 0.79% | 6.32 | 6.40 | 114844 | 7307.75 | 1.98% | 0.00 |
| 2025-02-11 | 6.36 | 6.32 | -0.06 | -0.94% | 6.27 | 6.39 | 107934 | 6815.18 | 1.86% | 0.00 |
| 2025-02-10 | 6.28 | 6.38 | 0.09 | 1.43% | 6.27 | 6.38 | 130790 | 8296.31 | 2.25% | 0.00 |
| 2025-02-07 | 6.25 | 6.29 | 0.01 | 0.16% | 6.19 | 6.38 | 184288 | 11602.70 | 3.17% | 0.00 |
| 2025-02-06 | 6.09 | 6.28 | 0.16 | 2.61% | 6.05 | 6.28 | 150771 | 9320.45 | 2.59% | 0.00 |
| 2025-02-05 | 5.99 | 6.12 | 0.24 | 4.08% | 5.99 | 6.15 | 136686 | 8322.47 | 2.35% | 40.00 |
| 2025-01-27 | 6.07 | 5.88 | -0.17 | -2.81% | 5.88 | 6.13 | 97877 | 5876.44 | 1.68% | 0.00 |
| 2025-01-24 | 6.04 | 6.05 | 0.08 | 1.34% | 5.94 | 6.07 | 118310 | 7114.67 | 2.03% | 30.00 |
| 2025-01-23 | 6.12 | 5.97 | -0.07 | -1.16% | 5.97 | 6.27 | 187449 | 11476.96 | 3.22% | 0.00 |
| 2025-01-22 | 5.92 | 6.04 | 0.03 | 0.50% | 5.90 | 6.13 | 153014 | 9173.84 | 2.63% | 0.00 |
| 2025-01-21 | 6.09 | 6.01 | -0.07 | -1.15% | 5.98 | 6.18 | 165482 | 10002.78 | 2.85% | 0.00 |
| 2025-01-20 | 5.98 | 6.08 | 0.15 | 2.53% | 5.94 | 6.18 | 174751 | 10592.66 | 3.01% | 0.00 |
| 2025-01-17 | 5.95 | 5.93 | -0.07 | -1.17% | 5.92 | 6.02 | 94649 | 5650.49 | 1.63% | 0.00 |
| 2025-01-16 | 5.97 | 6.00 | 0.08 | 1.35% | 5.87 | 6.04 | 111133 | 6635.91 | 1.91% | 0.00 |
| 2025-01-15 | 5.98 | 5.92 | -0.07 | -1.17% | 5.88 | 6.02 | 100340 | 5963.87 | 1.73% | 0.00 |
| 2025-01-14 | 5.70 | 5.99 | 0.33 | 5.83% | 5.66 | 6.00 | 132498 | 7816.73 | 2.28% | 0.00 |
| 2025-01-13 | 5.52 | 5.66 | 0.08 | 1.43% | 5.41 | 5.73 | 81053 | 4528.31 | 1.39% | 0.00 |
| 2025-01-10 | 5.72 | 5.58 | -0.20 | -3.46% | 5.57 | 5.82 | 82359 | 4696.93 | 1.42% | 0.00 |
| 2025-01-09 | 5.70 | 5.78 | 0.05 | 0.87% | 5.68 | 5.82 | 81217 | 4683.41 | 1.40% | 0.00 |
| 2025-01-08 | 5.86 | 5.73 | -0.13 | -2.22% | 5.53 | 5.90 | 134032 | 7628.89 | 2.31% | 0.00 |
| 2025-01-07 | 5.53 | 5.86 | 0.33 | 5.97% | 5.46 | 5.96 | 141839 | 8104.38 | 2.44% | 0.00 |
| 2025-01-06 | 5.50 | 5.53 | 0.04 | 0.73% | 5.29 | 5.58 | 100608 | 5526.78 | 1.73% | 0.00 |
| 2025-01-03 | 5.82 | 5.49 | -0.32 | -5.51% | 5.48 | 5.88 | 109100 | 6154.61 | 1.88% | 0.00 |
| 2025-01-02 | 6.01 | 5.81 | -0.19 | -3.17% | 5.64 | 6.03 | 118083 | 6965.07 | 2.03% | 0.00 |
| 2024-12-31 | 6.23 | 6.00 | -0.17 | -2.76% | 5.97 | 6.34 | 114771 | 7010.04 | 1.97% | 0.00 |
| 2024-12-30 | 6.25 | 6.17 | -0.12 | -1.91% | 6.06 | 6.31 | 86025 | 5313.34 | 1.48% | 0.00 |
| 2024-12-27 | 6.22 | 6.29 | 0.08 | 1.29% | 6.21 | 6.39 | 98240 | 6213.43 | 1.69% | 0.00 |
| 2024-12-26 | 6.19 | 6.21 | 0.03 | 0.49% | 6.17 | 6.32 | 108517 | 6791.01 | 1.87% | 0.00 |
| 2024-12-25 | 6.46 | 6.18 | -0.30 | -4.63% | 6.10 | 6.46 | 166282 | 10308.54 | 2.86% | 0.00 |
| 2024-12-24 | 6.47 | 6.48 | 0.13 | 2.05% | 6.38 | 6.63 | 125320 | 8131.19 | 2.16% | 1.00 |
| 2024-12-23 | 6.85 | 6.35 | -0.49 | -7.16% | 6.32 | 6.88 | 180465 | 11794.53 | 3.10% | 0.00 |
| 2024-12-20 | 6.63 | 6.84 | 0.17 | 2.55% | 6.60 | 6.92 | 148555 | 10109.08 | 2.56% | 0.00 |
| 2024-12-19 | 6.55 | 6.67 | 0.04 | 0.60% | 6.52 | 6.70 | 114031 | 7533.00 | 1.96% | 0.00 |
| 2024-12-18 | 6.60 | 6.63 | 0.04 | 0.61% | 6.45 | 6.72 | 127382 | 8437.56 | 2.19% | 0.00 |
| 2024-12-17 | 6.90 | 6.59 | -0.36 | -5.18% | 6.51 | 6.99 | 224982 | 15097.07 | 3.87% | 0.00 |
| 2024-12-16 | 7.12 | 6.95 | -0.11 | -1.56% | 6.88 | 7.18 | 305274 | 21545.67 | 5.25% | 0.00 |
| 2024-12-13 | 7.21 | 7.06 | -0.20 | -2.75% | 7.00 | 7.23 | 345570 | 24460.12 | 5.94% | 0.00 |
| 2024-12-12 | 6.94 | 7.26 | 0.30 | 4.31% | 6.83 | 7.34 | 486352 | 34759.82 | 8.37% | 15.00 |
| 2024-12-11 | 6.85 | 6.96 | 0.08 | 1.16% | 6.80 | 6.98 | 201346 | 13916.03 | 3.46% | 0.00 |
| 2024-12-10 | 7.05 | 6.88 | 0.01 | 0.15% | 6.86 | 7.10 | 275697 | 19274.42 | 4.74% | 0.00 |
| 2024-12-09 | 6.95 | 6.87 | -0.11 | -1.58% | 6.78 | 7.04 | 232698 | 16007.53 | 4.00% | 0.00 |
| 2024-12-06 | 7.05 | 6.98 | -0.05 | -0.71% | 6.90 | 7.17 | 279860 | 19588.68 | 4.81% | 0.00 |
| 2024-12-05 | 6.95 | 7.03 | -0.01 | -0.14% | 6.90 | 7.13 | 338336 | 23699.21 | 5.82% | 0.00 |
| 2024-12-04 | 6.94 | 7.04 | 0.04 | 0.57% | 6.93 | 7.44 | 496285 | 35798.25 | 8.54% | 0.00 |
| 2024-12-03 | 7.09 | 7.00 | -0.11 | -1.55% | 6.95 | 7.18 | 349938 | 24566.13 | 6.02% | 45.00 |
| 2024-12-02 | 7.16 | 7.11 | 0.15 | 2.16% | 6.92 | 7.20 | 465968 | 32725.15 | 8.01% | 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。
