| 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 | 245.31 | 251.50 | 9.00 | 3.71% | 237.00 | 254.96 | 57317 | 142040.75 | 5.18% | 8.00 |
| 2026-02-02 | 253.09 | 242.50 | -7.07 | -2.83% | 242.24 | 258.64 | 63242 | 158949.52 | 5.76% | 3.00 |
| 2026-01-30 | 244.65 | 249.57 | 1.24 | 0.50% | 235.01 | 259.00 | 66077 | 163195.56 | 6.01% | 6.00 |
| 2026-01-29 | 262.49 | 248.33 | -18.38 | -6.89% | 245.42 | 269.58 | 81244 | 209353.45 | 7.40% | 0.00 |
| 2026-01-28 | 237.00 | 266.71 | 38.78 | 17.01% | 236.00 | 272.00 | 139861 | 360093.03 | 12.73% | 14.00 |
| 2026-01-27 | 220.90 | 227.93 | 7.08 | 3.21% | 213.50 | 227.94 | 51136 | 113544.96 | 4.65% | 3.00 |
| 2026-01-26 | 220.00 | 220.85 | 2.85 | 1.31% | 218.00 | 224.80 | 44829 | 99408.38 | 4.08% | 5.00 |
| 2026-01-23 | 224.00 | 218.00 | -7.80 | -3.45% | 216.07 | 224.00 | 46489 | 101764.24 | 4.23% | 4.00 |
| 2026-01-22 | 230.00 | 225.80 | -1.09 | -0.48% | 221.31 | 233.18 | 40940 | 91931.97 | 3.73% | 0.00 |
| 2026-01-21 | 214.97 | 226.89 | 9.38 | 4.31% | 213.13 | 227.98 | 46002 | 103148.43 | 4.19% | 1.00 |
| 2026-01-20 | 233.00 | 217.51 | -18.47 | -7.83% | 215.51 | 233.47 | 54914 | 122742.88 | 5.00% | 2.00 |
| 2026-01-19 | 228.01 | 235.98 | 4.98 | 2.16% | 222.80 | 237.00 | 56102 | 129335.40 | 5.11% | 6.00 |
| 2026-01-16 | 239.14 | 231.00 | -5.16 | -2.18% | 229.10 | 240.44 | 46706 | 108650.47 | 4.25% | 7.00 |
| 2026-01-15 | 230.49 | 236.16 | 0.16 | 0.07% | 229.10 | 236.99 | 36723 | 85528.95 | 3.34% | 5.00 |
| 2026-01-14 | 233.00 | 236.00 | 4.89 | 2.12% | 226.45 | 243.80 | 68553 | 160857.23 | 6.24% | 4.00 |
| 2026-01-13 | 239.00 | 231.11 | -8.89 | -3.70% | 228.19 | 244.30 | 58928 | 138076.20 | 5.36% | 3.00 |
| 2026-01-12 | 252.95 | 240.00 | -11.53 | -4.58% | 237.18 | 253.00 | 81437 | 198031.39 | 7.41% | 4.00 |
| 2026-01-09 | 243.89 | 251.53 | 6.41 | 2.62% | 236.00 | 259.00 | 69605 | 174399.58 | 6.34% | 8.00 |
| 2026-01-08 | 237.00 | 245.12 | 6.11 | 2.56% | 234.11 | 254.50 | 76489 | 187949.86 | 6.96% | 6.00 |
| 2026-01-07 | 224.79 | 239.01 | 11.04 | 4.84% | 222.60 | 239.01 | 75764 | 177081.31 | 6.90% | 5.00 |
| 2026-01-06 | 228.26 | 227.97 | -2.13 | -0.93% | 221.00 | 233.00 | 55718 | 125570.69 | 5.07% | 4.00 |
| 2026-01-05 | 219.60 | 230.10 | 9.10 | 4.12% | 219.01 | 231.20 | 56173 | 127393.98 | 5.11% | 4.00 |
| 2025-12-31 | 218.97 | 221.00 | 2.04 | 0.93% | 217.78 | 229.88 | 54841 | 122311.50 | 4.99% | 1.00 |
| 2025-12-30 | 222.80 | 218.96 | -13.94 | -5.99% | 217.43 | 228.90 | 73515 | 163119.70 | 6.69% | 3.00 |
| 2025-12-29 | 226.80 | 232.90 | 6.08 | 2.68% | 226.28 | 236.71 | 66357 | 154035.30 | 6.04% | 14.00 |
| 2025-12-26 | 231.50 | 226.82 | -7.48 | -3.19% | 222.00 | 233.00 | 57184 | 129891.61 | 5.21% | 6.00 |
| 2025-12-25 | 242.44 | 234.30 | -12.30 | -4.99% | 231.64 | 242.44 | 76152 | 179506.89 | 6.93% | 2.00 |
| 2025-12-24 | 229.99 | 246.60 | 20.90 | 9.26% | 228.00 | 257.60 | 103235 | 254402.17 | 9.40% | 2.00 |
| 2025-12-23 | 215.00 | 225.70 | 10.05 | 4.66% | 212.60 | 230.00 | 82366 | 184798.23 | 7.50% | 6.00 |
| 2025-12-22 | 209.97 | 215.65 | 9.53 | 4.62% | 206.30 | 217.90 | 62740 | 133175.22 | 5.71% | 1.00 |
| 2025-12-19 | 217.25 | 206.12 | -6.88 | -3.23% | 205.63 | 219.00 | 54027 | 113389.81 | 4.92% | 0.00 |
| 2025-12-18 | 215.00 | 213.00 | -6.16 | -2.81% | 211.50 | 220.98 | 47904 | 103125.12 | 4.36% | 2.00 |
| 2025-12-17 | 205.01 | 219.16 | 19.05 | 9.52% | 205.01 | 220.98 | 90669 | 194463.52 | 8.25% | 3.00 |
| 2025-12-16 | 209.96 | 200.11 | -6.78 | -3.28% | 196.37 | 212.12 | 49437 | 99918.53 | 4.50% | 4.00 |
| 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 |
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。
