| 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 | 23.88 | 24.07 | 0.23 | 0.96% | 23.71 | 24.22 | 13947 | 3345.93 | 0.55% | 0.00 |
| 2026-02-02 | 24.65 | 23.84 | -0.75 | -3.05% | 23.84 | 24.65 | 16199 | 3926.09 | 0.64% | 0.00 |
| 2026-01-30 | 24.30 | 24.59 | 0.06 | 0.24% | 24.23 | 24.68 | 13233 | 3239.90 | 0.52% | 0.00 |
| 2026-01-29 | 24.41 | 24.53 | -0.01 | -0.04% | 24.10 | 24.73 | 19825 | 4852.26 | 0.78% | 0.00 |
| 2026-01-28 | 25.30 | 24.54 | -0.72 | -2.85% | 24.40 | 25.30 | 30912 | 7652.94 | 1.21% | 0.00 |
| 2026-01-27 | 25.90 | 25.26 | -0.84 | -3.22% | 25.00 | 26.10 | 37918 | 9603.21 | 1.49% | 0.00 |
| 2026-01-26 | 26.60 | 26.10 | -0.88 | -3.26% | 26.08 | 26.85 | 34305 | 9031.03 | 1.35% | 0.00 |
| 2026-01-23 | 26.55 | 26.98 | 0.44 | 1.66% | 26.31 | 27.57 | 43215 | 11607.59 | 1.70% | 0.00 |
| 2026-01-22 | 26.72 | 26.54 | -0.28 | -1.04% | 26.47 | 26.85 | 20667 | 5491.22 | 0.81% | 0.00 |
| 2026-01-21 | 26.51 | 26.82 | 0.00 | 0.00% | 26.41 | 26.89 | 21198 | 5663.93 | 0.83% | 0.00 |
| 2026-01-20 | 27.30 | 26.82 | -0.48 | -1.76% | 26.50 | 27.32 | 40213 | 10761.18 | 1.58% | 5.00 |
| 2026-01-19 | 26.28 | 27.30 | 1.12 | 4.28% | 26.19 | 27.30 | 55512 | 14928.96 | 2.18% | 9.00 |
| 2026-01-16 | 26.10 | 26.18 | 0.07 | 0.27% | 26.00 | 26.47 | 32054 | 8399.80 | 1.26% | 0.00 |
| 2026-01-15 | 26.60 | 26.11 | -1.10 | -4.04% | 26.08 | 26.82 | 62423 | 16434.46 | 2.45% | 0.00 |
| 2026-01-14 | 27.97 | 27.21 | 0.01 | 0.04% | 26.90 | 29.13 | 102890 | 28894.02 | 4.04% | 0.00 |
| 2026-01-13 | 26.45 | 27.20 | 0.85 | 3.23% | 26.02 | 27.33 | 79859 | 21475.57 | 3.13% | 0.00 |
| 2026-01-12 | 26.47 | 26.35 | 0.00 | 0.00% | 26.08 | 26.49 | 41579 | 10911.17 | 1.63% | 0.00 |
| 2026-01-09 | 26.30 | 26.35 | -0.11 | -0.42% | 26.05 | 26.64 | 39915 | 10485.72 | 1.57% | 0.00 |
| 2026-01-08 | 26.15 | 26.46 | 0.31 | 1.19% | 26.00 | 26.46 | 40932 | 10744.03 | 1.61% | 0.00 |
| 2026-01-07 | 26.35 | 26.15 | -0.17 | -0.65% | 25.97 | 26.50 | 39297 | 10264.42 | 1.54% | 1274.00 |
| 2026-01-06 | 26.35 | 26.32 | -0.17 | -0.64% | 26.06 | 26.64 | 54814 | 14426.84 | 2.15% | 2613.00 |
| 2026-01-05 | 26.77 | 26.49 | -0.42 | -1.56% | 26.28 | 26.93 | 64678 | 17122.01 | 2.54% | 3509.00 |
| 2025-12-31 | 27.49 | 26.91 | -0.68 | -2.46% | 26.88 | 27.66 | 61224 | 16574.23 | 2.40% | 0.00 |
| 2025-12-30 | 26.88 | 27.59 | 2.07 | 8.11% | 26.70 | 28.89 | 135417 | 37672.92 | 5.31% | 1.00 |
| 2025-12-29 | 26.12 | 25.52 | -0.73 | -2.78% | 25.49 | 26.12 | 37505 | 9637.50 | 1.47% | 0.00 |
| 2025-12-26 | 26.70 | 26.25 | -0.74 | -2.74% | 26.08 | 26.94 | 44062 | 11613.97 | 1.73% | 0.00 |
| 2025-12-25 | 26.55 | 26.99 | 0.75 | 2.86% | 26.35 | 27.35 | 50300 | 13508.15 | 1.97% | 0.00 |
| 2025-12-24 | 26.24 | 26.24 | -0.13 | -0.49% | 25.94 | 26.59 | 31552 | 8261.59 | 1.24% | 0.00 |
| 2025-12-23 | 26.60 | 26.37 | -0.15 | -0.57% | 26.25 | 26.98 | 49359 | 13140.99 | 1.94% | 0.00 |
| 2025-12-22 | 26.38 | 26.52 | 0.36 | 1.38% | 25.95 | 26.98 | 64137 | 16965.99 | 2.52% | 0.00 |
| 2025-12-19 | 25.19 | 26.16 | 0.97 | 3.85% | 25.11 | 26.38 | 52256 | 13512.15 | 2.05% | 0.00 |
| 2025-12-18 | 25.52 | 25.19 | -0.66 | -2.55% | 25.15 | 25.83 | 36141 | 9201.69 | 1.42% | 2.00 |
| 2025-12-17 | 25.99 | 25.85 | -0.15 | -0.58% | 25.60 | 26.46 | 54178 | 14040.80 | 2.13% | 0.00 |
| 2025-12-16 | 24.55 | 26.00 | 1.39 | 5.65% | 24.55 | 26.94 | 102495 | 26802.94 | 4.02% | 0.00 |
| 2025-12-15 | 25.35 | 24.61 | -0.79 | -3.11% | 24.56 | 25.50 | 28673 | 7143.40 | 1.12% | 0.00 |
| 2025-12-12 | 24.73 | 25.40 | 0.56 | 2.25% | 24.66 | 25.63 | 39472 | 10004.79 | 1.55% | 0.00 |
| 2025-12-11 | 24.54 | 24.84 | 0.21 | 0.85% | 24.53 | 25.30 | 26318 | 6579.52 | 1.03% | 0.00 |
| 2025-12-10 | 24.32 | 24.63 | 0.13 | 0.53% | 24.09 | 24.84 | 16374 | 4000.00 | 0.64% | 0.00 |
| 2025-12-09 | 24.45 | 24.50 | 0.05 | 0.20% | 24.34 | 25.14 | 28669 | 7111.97 | 1.12% | 0.00 |
| 2025-12-08 | 24.55 | 24.45 | -0.06 | -0.24% | 24.38 | 24.67 | 19522 | 4772.38 | 0.77% | 0.00 |
| 2025-12-05 | 24.38 | 24.51 | 0.06 | 0.25% | 24.18 | 24.54 | 14863 | 3622.23 | 0.58% | 0.00 |
| 2025-12-04 | 24.63 | 24.45 | -0.19 | -0.77% | 24.28 | 24.65 | 14150 | 3462.23 | 0.56% | 0.00 |
| 2025-12-03 | 24.93 | 24.64 | -0.26 | -1.04% | 24.56 | 25.36 | 22903 | 5690.05 | 0.90% | 5.00 |
| 2025-12-02 | 24.31 | 24.90 | 0.52 | 2.13% | 24.15 | 25.48 | 40734 | 10205.05 | 1.60% | 0.00 |
| 2025-12-01 | 24.33 | 24.38 | 0.05 | 0.21% | 24.08 | 24.60 | 24443 | 5943.43 | 0.96% | 4.00 |
| 2025-11-28 | 24.60 | 24.33 | -0.55 | -2.21% | 24.23 | 24.90 | 28682 | 7000.25 | 1.13% | 0.00 |
| 2025-11-27 | 23.81 | 24.88 | 0.82 | 3.41% | 23.74 | 25.11 | 51532 | 12692.18 | 2.02% | 0.00 |
| 2025-11-26 | 23.10 | 24.06 | 1.01 | 4.38% | 23.05 | 24.47 | 40805 | 9700.25 | 1.60% | 0.00 |
| 2025-11-25 | 22.82 | 23.05 | 0.34 | 1.50% | 22.71 | 23.37 | 13450 | 3113.22 | 0.53% | 0.00 |
| 2025-11-24 | 22.62 | 22.71 | 0.12 | 0.53% | 22.50 | 22.99 | 13012 | 2953.06 | 0.51% | 20.00 |
| 2025-11-21 | 23.23 | 22.59 | -0.80 | -3.42% | 22.55 | 23.45 | 16053 | 3672.67 | 0.63% | 0.00 |
| 2025-11-20 | 23.82 | 23.39 | -0.35 | -1.47% | 23.25 | 23.88 | 11482 | 2700.98 | 0.45% | 0.00 |
| 2025-11-19 | 24.15 | 23.74 | -0.42 | -1.74% | 23.73 | 24.18 | 13670 | 3260.21 | 0.54% | 0.00 |
| 2025-11-18 | 24.25 | 24.16 | -0.04 | -0.17% | 23.73 | 24.26 | 19687 | 4730.93 | 0.77% | 0.00 |
| 2025-11-17 | 24.20 | 24.20 | -0.08 | -0.33% | 24.03 | 24.35 | 10754 | 2598.49 | 0.42% | 0.00 |
| 2025-11-14 | 24.30 | 24.28 | -0.07 | -0.29% | 24.08 | 24.73 | 21515 | 5267.29 | 0.84% | 0.00 |
| 2025-11-13 | 24.03 | 24.35 | 0.29 | 1.21% | 23.72 | 24.35 | 19647 | 4728.81 | 2.96% | 0.00 |
| 2025-11-12 | 24.13 | 24.06 | -0.11 | -0.46% | 23.85 | 24.43 | 17011 | 4105.49 | 2.57% | 0.00 |
| 2025-11-11 | 24.45 | 24.17 | -0.33 | -1.35% | 24.02 | 24.45 | 27739 | 6721.49 | 4.18% | 0.00 |
| 2025-11-10 | 25.06 | 24.50 | -0.21 | -0.85% | 24.29 | 25.09 | 22777 | 5580.45 | 3.44% | 1.00 |
| 2025-11-07 | 25.20 | 24.71 | -0.64 | -2.52% | 24.67 | 25.34 | 27071 | 6768.29 | 4.08% | 0.00 |
| 2025-11-06 | 25.51 | 25.35 | -0.28 | -1.09% | 25.20 | 25.64 | 25316 | 6417.85 | 3.82% | 0.00 |
| 2025-11-05 | 25.26 | 25.63 | 0.16 | 0.63% | 25.14 | 25.70 | 15465 | 3943.67 | 2.33% | 0.00 |
| 2025-11-04 | 25.88 | 25.47 | -0.36 | -1.39% | 25.34 | 25.88 | 18084 | 4622.45 | 2.73% | 0.00 |
| 2025-11-03 | 25.75 | 25.83 | 0.08 | 0.31% | 25.52 | 25.88 | 24291 | 6246.09 | 3.66% | 0.00 |
| 2025-10-31 | 25.27 | 25.75 | 0.48 | 1.90% | 25.03 | 26.37 | 42438 | 10906.87 | 6.40% | 0.00 |
| 2025-10-30 | 26.20 | 25.27 | -0.93 | -3.55% | 25.25 | 26.30 | 44511 | 11404.37 | 6.71% | 7.00 |
| 2025-10-29 | 25.52 | 26.20 | 0.70 | 2.75% | 25.03 | 26.43 | 63880 | 16352.77 | 9.63% | 0.00 |
| 2025-10-28 | 26.96 | 25.50 | -3.18 | -11.09% | 25.22 | 26.99 | 108182 | 28236.41 | 16.32% | 0.00 |
| 2025-10-27 | 27.75 | 28.68 | 1.85 | 6.90% | 27.50 | 29.17 | 96614 | 27598.81 | 14.57% | 0.00 |
| 2025-10-24 | 26.13 | 26.83 | 0.70 | 2.68% | 26.07 | 26.85 | 25772 | 6855.02 | 3.89% | 0.00 |
| 2025-10-23 | 25.98 | 26.13 | 0.22 | 0.85% | 25.64 | 26.15 | 14729 | 3804.70 | 2.22% | 0.00 |
| 2025-10-22 | 25.71 | 25.91 | 0.20 | 0.78% | 25.50 | 26.30 | 19423 | 5047.68 | 2.93% | 0.00 |
| 2025-10-21 | 25.58 | 25.71 | 0.39 | 1.54% | 25.22 | 25.82 | 17153 | 4384.77 | 2.59% | 0.00 |
| 2025-10-20 | 25.16 | 25.32 | 0.39 | 1.56% | 24.99 | 25.43 | 17428 | 4403.45 | 2.63% | 0.00 |
| 2025-10-17 | 25.89 | 24.93 | -0.92 | -3.56% | 24.90 | 26.05 | 32251 | 8162.73 | 4.86% | 0.00 |
| 2025-10-16 | 26.49 | 25.85 | -0.63 | -2.38% | 25.80 | 26.51 | 19055 | 4973.01 | 2.87% | 0.00 |
| 2025-10-15 | 26.01 | 26.48 | 0.57 | 2.20% | 25.57 | 26.49 | 22119 | 5804.13 | 3.34% | 0.00 |
| 2025-10-14 | 26.63 | 25.91 | -0.59 | -2.23% | 25.76 | 27.15 | 35743 | 9462.10 | 5.39% | 0.00 |
| 2025-10-13 | 26.00 | 26.50 | -0.08 | -0.30% | 25.16 | 26.51 | 31598 | 8243.67 | 4.77% | 0.00 |
欧圣电气(301187)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。
