| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 210.00 | 206.89 | -8.26 | -3.84% | 205.31 | 211.80 | 48585 | 101034.30 | 4.42% | 3.00 |
| 2025-12-12 | 202.01 | 215.15 | 14.15 | 7.04% | 198.38 | 216.99 | 71339 | 149320.36 | 6.49% | 1.00 |
| 2025-12-11 | 211.00 | 201.00 | -9.98 | -4.73% | 201.00 | 213.85 | 42698 | 87687.45 | 3.89% | 2.00 |
| 2025-12-10 | 216.24 | 210.98 | -5.85 | -2.70% | 206.40 | 217.03 | 61049 | 128157.43 | 5.56% | 3.00 |
| 2025-12-09 | 221.31 | 216.83 | 13.21 | 6.49% | 213.00 | 230.28 | 111231 | 244339.44 | 10.13% | 5.00 |
| 2025-12-08 | 193.20 | 203.62 | 10.62 | 5.50% | 192.94 | 205.40 | 60677 | 122334.21 | 5.52% | 10.00 |
| 2025-12-05 | 194.00 | 193.00 | -0.55 | -0.28% | 189.02 | 196.37 | 41315 | 79905.37 | 3.76% | 2.00 |
| 2025-12-04 | 193.01 | 193.55 | 0.80 | 0.42% | 189.02 | 195.35 | 36142 | 69707.22 | 3.29% | 4.00 |
| 2025-12-03 | 194.85 | 192.75 | -2.11 | -1.08% | 192.58 | 198.23 | 40355 | 78640.67 | 3.67% | 0.00 |
| 2025-12-02 | 199.23 | 194.86 | -6.38 | -3.17% | 193.88 | 200.00 | 37044 | 72566.45 | 3.37% | 0.00 |
| 2025-12-01 | 208.00 | 201.24 | -8.00 | -3.82% | 199.73 | 209.02 | 61476 | 124120.77 | 5.60% | 4.00 |
| 2025-11-28 | 212.53 | 209.24 | -3.26 | -1.53% | 206.88 | 213.99 | 46341 | 97232.62 | 4.22% | 1.00 |
| 2025-11-27 | 218.28 | 212.50 | -8.49 | -3.84% | 211.85 | 223.99 | 72127 | 156419.52 | 6.57% | 4.00 |
| 2025-11-26 | 210.67 | 220.99 | 6.03 | 2.81% | 210.30 | 228.81 | 118071 | 260145.16 | 10.75% | 6.00 |
| 2025-11-25 | 206.00 | 214.96 | 28.78 | 15.46% | 200.00 | 223.42 | 134754 | 289370.88 | 12.27% | 1.00 |
| 2025-11-24 | 173.92 | 186.18 | 14.68 | 8.56% | 173.92 | 189.75 | 73339 | 134525.55 | 6.68% | 0.00 |
| 2025-11-21 | 176.12 | 171.50 | -10.88 | -5.97% | 171.17 | 178.50 | 33192 | 57686.09 | 3.02% | 0.00 |
| 2025-11-20 | 186.00 | 182.38 | 1.58 | 0.87% | 178.57 | 187.80 | 26489 | 48334.87 | 2.41% | 0.00 |
| 2025-11-19 | 181.99 | 180.80 | -1.23 | -0.68% | 178.71 | 188.50 | 25378 | 46578.21 | 2.31% | 0.00 |
| 2025-11-18 | 183.00 | 182.03 | -1.87 | -1.02% | 179.89 | 185.75 | 18925 | 34567.70 | 1.72% | 0.00 |
| 2025-11-17 | 178.14 | 183.90 | 5.77 | 3.24% | 178.14 | 187.97 | 39423 | 72546.35 | 3.59% | 0.00 |
| 2025-11-14 | 186.00 | 178.13 | -12.96 | -6.78% | 177.80 | 186.07 | 39614 | 71657.74 | 3.61% | 1.00 |
| 2025-11-13 | 186.00 | 191.09 | 4.09 | 2.19% | 184.70 | 192.68 | 29639 | 56127.00 | 2.70% | 2.00 |
| 2025-11-12 | 189.36 | 187.00 | -4.38 | -2.29% | 183.84 | 190.99 | 28513 | 53332.93 | 2.60% | 0.00 |
| 2025-11-11 | 206.01 | 191.38 | -12.38 | -6.08% | 190.14 | 207.00 | 47328 | 92853.43 | 4.31% | 2.00 |
| 2025-11-10 | 209.12 | 203.76 | -4.86 | -2.33% | 196.80 | 214.00 | 45336 | 92154.77 | 4.13% | 0.00 |
| 2025-11-07 | 212.62 | 208.62 | -9.58 | -4.39% | 206.21 | 215.72 | 53279 | 111873.61 | 4.85% | 4.00 |
| 2025-11-06 | 198.11 | 218.20 | 19.57 | 9.85% | 197.50 | 220.40 | 84927 | 179950.17 | 7.73% | 5.00 |
| 2025-11-05 | 196.00 | 198.63 | -3.98 | -1.96% | 193.01 | 202.83 | 35168 | 69595.09 | 3.20% | 0.00 |
| 2025-11-04 | 203.74 | 202.61 | -3.80 | -1.84% | 201.20 | 207.73 | 29852 | 60729.50 | 2.72% | 1.00 |
| 2025-11-03 | 195.01 | 206.41 | 11.41 | 5.85% | 192.57 | 206.95 | 61474 | 123461.51 | 5.60% | 1.00 |
| 2025-10-31 | 206.42 | 195.00 | -11.40 | -5.52% | 193.56 | 207.38 | 53551 | 106185.58 | 4.87% | 5.00 |
| 2025-10-30 | 228.02 | 206.40 | -14.09 | -6.39% | 205.17 | 229.60 | 76759 | 163858.09 | 6.99% | 0.00 |
| 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 |
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。
