| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 209.00 | 220.49 | 10.91 | 5.21% | 205.01 | 222.15 | 76938 | 164551.30 | 7.00% | 13.00 |
| 2025-10-28 | 208.00 | 209.58 | -0.96 | -0.46% | 199.00 | 221.99 | 85608 | 178792.28 | 7.79% | 0.00 |
| 2025-10-27 | 215.23 | 210.54 | 10.74 | 5.38% | 208.14 | 222.29 | 78763 | 168316.89 | 7.17% | 0.00 |
| 2025-10-24 | 190.76 | 199.80 | 11.73 | 6.24% | 187.20 | 199.80 | 39563 | 76994.46 | 3.60% | 0.00 |
| 2025-10-23 | 190.60 | 188.07 | -3.94 | -2.05% | 184.58 | 191.94 | 21298 | 39787.25 | 1.94% | 0.00 |
| 2025-10-22 | 190.80 | 192.01 | 0.21 | 0.11% | 188.00 | 193.55 | 25098 | 48076.05 | 2.28% | 0.00 |
| 2025-10-21 | 186.50 | 191.80 | 5.70 | 3.06% | 184.50 | 193.45 | 29625 | 56255.36 | 2.70% | 1.00 |
| 2025-10-20 | 184.20 | 186.10 | 4.84 | 2.67% | 183.90 | 189.99 | 37313 | 69598.14 | 3.40% | 0.00 |
| 2025-10-17 | 198.07 | 181.26 | -16.79 | -8.48% | 181.02 | 198.50 | 49365 | 91834.80 | 4.49% | 1.00 |
| 2025-10-16 | 198.00 | 198.48 | 0.47 | 0.24% | 195.20 | 203.88 | 36082 | 72050.74 | 3.28% | 11.00 |
| 2025-10-15 | 188.09 | 198.01 | 8.71 | 4.60% | 183.80 | 198.36 | 48592 | 93095.64 | 4.42% | 2.00 |
| 2025-10-14 | 200.00 | 189.30 | -10.85 | -5.42% | 188.11 | 211.49 | 60661 | 120429.91 | 5.52% | 0.00 |
| 2025-10-13 | 196.86 | 200.15 | -8.05 | -3.87% | 191.20 | 203.43 | 50037 | 99632.92 | 4.55% | 0.00 |
| 2025-10-10 | 221.00 | 208.20 | -15.79 | -7.05% | 206.68 | 221.98 | 68154 | 144398.41 | 6.20% | 0.00 |
| 2025-10-09 | 230.64 | 223.99 | 8.49 | 3.94% | 223.10 | 244.88 | 93607 | 220529.64 | 8.52% | 0.00 |
| 2025-09-30 | 211.83 | 215.50 | 3.77 | 1.78% | 210.20 | 233.60 | 67001 | 147184.23 | 6.10% | 1.00 |
| 2025-09-29 | 203.33 | 211.73 | 8.45 | 4.16% | 202.28 | 213.13 | 38610 | 80554.02 | 3.51% | 2.00 |
| 2025-09-26 | 218.00 | 203.28 | -15.79 | -7.21% | 202.28 | 221.00 | 57111 | 118216.94 | 5.23% | 0.00 |
| 2025-09-25 | 220.58 | 219.07 | -1.51 | -0.68% | 211.18 | 225.68 | 52312 | 114226.52 | 4.79% | 0.00 |
| 2025-09-24 | 210.00 | 220.58 | 4.09 | 1.89% | 203.96 | 227.00 | 54649 | 119051.57 | 5.00% | 0.00 |
| 2025-09-23 | 222.01 | 216.49 | -0.52 | -0.24% | 209.00 | 226.66 | 59253 | 129964.41 | 5.42% | 0.00 |
| 2025-09-22 | 211.20 | 217.01 | 6.52 | 3.10% | 210.65 | 218.00 | 42444 | 91525.30 | 3.89% | 0.00 |
| 2025-09-19 | 221.90 | 210.49 | -11.59 | -5.22% | 210.29 | 222.00 | 48681 | 104071.91 | 4.46% | 0.00 |
| 2025-09-18 | 219.01 | 222.08 | 2.86 | 1.30% | 216.00 | 229.90 | 51285 | 114299.49 | 4.69% | 1.00 |
| 2025-09-17 | 221.08 | 219.22 | -2.23 | -1.01% | 216.77 | 226.60 | 44740 | 99006.02 | 4.10% | 0.00 |
| 2025-09-16 | 227.48 | 221.45 | -6.77 | -2.97% | 213.00 | 228.00 | 64501 | 142052.98 | 5.90% | 3.00 |
| 2025-09-15 | 220.01 | 228.22 | 3.72 | 1.66% | 212.00 | 237.97 | 71805 | 162383.77 | 6.57% | 0.00 |
| 2025-09-12 | 232.00 | 224.50 | -1.95 | -0.86% | 224.36 | 233.00 | 68358 | 155522.30 | 6.26% | 2.00 |
| 2025-09-11 | 214.00 | 226.45 | 16.37 | 7.79% | 207.00 | 229.90 | 104532 | 230374.81 | 9.57% | 1.00 |
| 2025-09-10 | 210.01 | 210.08 | 6.58 | 3.23% | 203.52 | 215.65 | 71107 | 149656.39 | 6.51% | 2.00 |
| 2025-09-09 | 206.27 | 203.50 | -4.45 | -2.14% | 202.10 | 209.00 | 28882 | 59244.31 | 2.64% | 3.00 |
| 2025-09-08 | 214.81 | 207.95 | -8.63 | -3.98% | 204.51 | 215.00 | 44592 | 93196.84 | 4.08% | 1.00 |
| 2025-09-05 | 213.31 | 216.58 | 6.75 | 3.22% | 206.00 | 218.00 | 58896 | 124926.55 | 5.39% | 4.00 |
| 2025-09-04 | 225.42 | 209.83 | -8.64 | -3.95% | 206.00 | 232.00 | 73045 | 159626.12 | 6.69% | 1.00 |
| 2025-09-03 | 229.00 | 218.47 | -8.64 | -3.80% | 216.41 | 231.29 | 71981 | 159831.11 | 6.59% | 1.00 |
| 2025-09-02 | 255.58 | 227.11 | -28.47 | -11.14% | 224.03 | 259.78 | 104214 | 247004.55 | 9.54% | 0.00 |
| 2025-09-01 | 276.01 | 255.58 | -11.50 | -4.31% | 251.25 | 279.78 | 69904 | 181018.23 | 6.40% | 1.00 |
| 2025-08-29 | 265.00 | 267.08 | -12.96 | -4.63% | 263.00 | 276.00 | 75884 | 204322.52 | 6.95% | 4.00 |
| 2025-08-28 | 258.00 | 280.04 | 18.04 | 6.89% | 255.20 | 281.90 | 75720 | 205247.34 | 6.93% | 1.00 |
| 2025-08-27 | 241.00 | 262.00 | 12.12 | 4.85% | 240.99 | 283.00 | 99117 | 262418.56 | 9.07% | 5.00 |
| 2025-08-26 | 262.01 | 249.88 | -14.12 | -5.35% | 249.70 | 269.60 | 62394 | 160452.59 | 5.71% | 13.00 |
| 2025-08-25 | 260.71 | 264.00 | -4.75 | -1.77% | 250.10 | 270.85 | 82226 | 213893.72 | 7.53% | 0.00 |
| 2025-08-22 | 254.50 | 268.75 | 15.75 | 6.23% | 248.01 | 275.82 | 80324 | 209420.86 | 7.35% | 2.00 |
| 2025-08-21 | 248.00 | 253.00 | 4.96 | 2.00% | 239.98 | 257.75 | 71044 | 176864.53 | 6.50% | 9.00 |
| 2025-08-20 | 244.00 | 248.04 | -9.72 | -3.77% | 227.20 | 249.85 | 71231 | 171545.31 | 6.65% | 0.00 |
| 2025-08-19 | 248.97 | 257.76 | 8.76 | 3.52% | 241.00 | 259.99 | 83133 | 208412.45 | 7.76% | 1.00 |
| 2025-08-18 | 240.62 | 249.00 | 0.50 | 0.20% | 230.10 | 270.00 | 111743 | 274202.16 | 10.43% | 0.00 |
| 2025-08-15 | 208.00 | 248.50 | 40.27 | 19.34% | 208.00 | 249.88 | 120228 | 280141.12 | 11.22% | 0.00 |
| 2025-08-14 | 180.00 | 208.23 | 24.73 | 13.48% | 179.83 | 220.20 | 125671 | 250308.66 | 11.73% | 1.00 |
| 2025-08-13 | 166.01 | 183.50 | 20.13 | 12.32% | 160.68 | 187.88 | 120171 | 210647.61 | 11.22% | 3.00 |
| 2025-08-12 | 163.38 | 163.37 | -0.01 | -0.01% | 158.55 | 167.00 | 82980 | 134855.75 | 7.75% | 0.00 |
| 2025-08-11 | 145.01 | 163.38 | 27.23 | 20.00% | 145.01 | 163.38 | 75275 | 118673.29 | 7.03% | 1.00 |
| 2025-08-08 | 136.46 | 136.15 | -0.35 | -0.26% | 134.48 | 139.50 | 29679 | 40509.80 | 2.77% | 0.00 |
| 2025-08-07 | 139.85 | 136.50 | -4.35 | -3.09% | 135.40 | 141.31 | 31985 | 44027.23 | 2.99% | 1.00 |
| 2025-08-06 | 139.60 | 140.85 | 0.74 | 0.53% | 139.00 | 144.93 | 38387 | 54187.53 | 3.58% | 2.00 |
| 2025-08-05 | 137.50 | 140.11 | 2.67 | 1.94% | 134.67 | 141.50 | 50238 | 69470.79 | 4.69% | 0.00 |
| 2025-08-04 | 128.00 | 137.44 | 8.78 | 6.82% | 127.00 | 139.48 | 73571 | 99467.26 | 6.87% | 0.00 |
| 2025-08-01 | 132.68 | 128.66 | -3.62 | -2.74% | 128.56 | 136.80 | 47546 | 62595.56 | 4.44% | 0.00 |
| 2025-07-31 | 129.97 | 132.28 | 2.31 | 1.78% | 129.80 | 137.35 | 67475 | 90532.02 | 6.30% | 3.00 |
| 2025-07-30 | 133.00 | 129.97 | -4.71 | -3.50% | 129.30 | 136.00 | 39186 | 51687.04 | 3.66% | 0.00 |
| 2025-07-29 | 131.00 | 134.68 | 2.78 | 2.11% | 127.95 | 136.99 | 54277 | 71526.30 | 5.07% | 0.00 |
| 2025-07-28 | 133.00 | 131.90 | 0.75 | 0.57% | 131.00 | 134.16 | 33274 | 43913.98 | 3.11% | 1.00 |
| 2025-07-25 | 130.58 | 131.15 | 1.11 | 0.85% | 127.10 | 131.26 | 30039 | 38834.57 | 2.80% | 5.00 |
| 2025-07-24 | 130.44 | 130.04 | 0.37 | 0.29% | 128.72 | 131.20 | 27462 | 35619.32 | 2.56% | 0.00 |
| 2025-07-23 | 128.82 | 129.67 | -0.03 | -0.02% | 127.86 | 132.15 | 33624 | 43688.18 | 3.14% | 0.00 |
| 2025-07-22 | 133.00 | 129.70 | -2.30 | -1.74% | 129.06 | 134.69 | 38877 | 51097.07 | 3.63% | 1.00 |
| 2025-07-21 | 136.50 | 132.00 | -7.57 | -5.42% | 130.52 | 137.89 | 58291 | 77604.08 | 5.44% | 1.00 |
| 2025-07-18 | 140.85 | 139.57 | -0.92 | -0.65% | 139.12 | 147.77 | 45242 | 64624.10 | 4.22% | 0.00 |
| 2025-07-17 | 140.40 | 140.49 | 0.14 | 0.10% | 137.00 | 142.10 | 46305 | 64864.50 | 4.32% | 3.00 |
| 2025-07-16 | 140.25 | 140.35 | 0.06 | 0.04% | 138.66 | 147.88 | 67803 | 96933.09 | 6.33% | 5.00 |
| 2025-07-15 | 130.00 | 140.29 | 11.89 | 9.26% | 129.88 | 142.83 | 88813 | 123483.59 | 8.29% | 13.00 |
| 2025-07-14 | 125.25 | 128.40 | 8.42 | 7.02% | 124.00 | 131.80 | 65618 | 84072.43 | 6.13% | 0.00 |
| 2025-07-11 | 120.00 | 119.98 | -0.91 | -0.75% | 118.30 | 121.39 | 23778 | 28500.81 | 2.22% | 0.00 |
| 2025-07-10 | 119.91 | 120.89 | 0.82 | 0.68% | 119.91 | 124.15 | 25430 | 31033.56 | 2.37% | 0.00 |
| 2025-07-09 | 122.63 | 120.07 | -2.57 | -2.10% | 119.28 | 123.60 | 29377 | 35534.81 | 2.74% | 1.00 |
| 2025-07-08 | 118.49 | 122.64 | 2.95 | 2.46% | 118.11 | 122.88 | 28472 | 34555.33 | 2.66% | 1.00 |
| 2025-07-07 | 117.56 | 119.69 | 0.28 | 0.23% | 116.34 | 121.75 | 23482 | 27884.15 | 2.19% | 3.00 |
| 2025-07-04 | 122.37 | 119.41 | -1.90 | -1.57% | 118.70 | 124.20 | 41863 | 50862.04 | 3.91% | 0.00 |
| 2025-07-03 | 125.00 | 121.31 | -3.87 | -3.09% | 120.13 | 125.88 | 35983 | 43836.54 | 3.36% | 0.59 |
| 2025-07-02 | 125.30 | 125.18 | -1.72 | -1.36% | 121.89 | 126.20 | 30497 | 37868.67 | 2.85% | 1.00 |
欧陆通(300870)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。
