| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 19.48 | 18.39 | -1.38 | -6.98% | 18.28 | 19.62 | 95480 | 17748.75 | 4.93% | 0.00 |
| 2025-10-27 | 19.43 | 19.77 | 0.40 | 2.07% | 19.31 | 19.88 | 25570 | 5027.58 | 1.32% | 12.00 |
| 2025-10-24 | 19.47 | 19.37 | -0.07 | -0.36% | 19.29 | 19.66 | 22551 | 4379.15 | 1.16% | 0.00 |
| 2025-10-23 | 18.98 | 19.44 | 0.45 | 2.37% | 18.91 | 19.46 | 32581 | 6277.56 | 1.68% | 0.00 |
| 2025-10-22 | 19.18 | 18.99 | -0.21 | -1.09% | 18.97 | 19.33 | 13345 | 2551.47 | 0.69% | 0.00 |
| 2025-10-21 | 18.95 | 19.20 | 0.25 | 1.32% | 18.78 | 19.38 | 18826 | 3609.26 | 0.97% | 0.00 |
| 2025-10-20 | 18.91 | 18.95 | 0.12 | 0.64% | 18.81 | 19.15 | 16968 | 3215.03 | 0.88% | 0.00 |
| 2025-10-17 | 19.29 | 18.83 | -0.46 | -2.38% | 18.71 | 19.45 | 20252 | 3858.97 | 1.05% | 0.00 |
| 2025-10-16 | 19.48 | 19.29 | -0.08 | -0.41% | 19.23 | 19.80 | 22891 | 4464.27 | 1.18% | 10.00 |
| 2025-10-15 | 18.81 | 19.37 | 0.57 | 3.03% | 18.80 | 19.66 | 35077 | 6783.01 | 1.81% | 0.00 |
| 2025-10-14 | 19.11 | 18.80 | -0.28 | -1.47% | 18.78 | 19.19 | 29814 | 5656.38 | 1.54% | 0.00 |
| 2025-10-13 | 18.84 | 19.08 | -0.34 | -1.75% | 18.41 | 19.20 | 31703 | 5991.89 | 1.64% | 0.00 |
| 2025-10-10 | 19.54 | 19.42 | -0.11 | -0.56% | 19.36 | 19.79 | 23353 | 4568.51 | 1.21% | 0.00 |
| 2025-10-09 | 19.36 | 19.53 | 0.18 | 0.93% | 19.07 | 19.90 | 41112 | 8000.55 | 2.12% | 20.00 |
| 2025-09-30 | 19.32 | 19.35 | 0.06 | 0.31% | 19.14 | 19.48 | 21512 | 4157.44 | 1.11% | 30.00 |
| 2025-09-29 | 19.15 | 19.29 | 0.03 | 0.16% | 18.98 | 19.48 | 26419 | 5084.83 | 1.36% | 0.00 |
| 2025-09-26 | 19.94 | 19.26 | -0.86 | -4.27% | 19.23 | 19.94 | 49737 | 9687.64 | 2.57% | 0.00 |
| 2025-09-25 | 20.23 | 20.12 | -0.07 | -0.35% | 19.88 | 20.50 | 49078 | 9884.45 | 2.54% | 0.00 |
| 2025-09-24 | 20.11 | 20.19 | -0.11 | -0.54% | 19.91 | 20.23 | 32603 | 6560.20 | 1.68% | 0.00 |
| 2025-09-23 | 20.58 | 20.30 | -0.30 | -1.46% | 19.74 | 20.58 | 49221 | 9861.67 | 2.54% | 0.00 |
| 2025-09-22 | 21.31 | 20.60 | -1.09 | -5.03% | 20.34 | 21.31 | 90280 | 18727.76 | 4.66% | 0.00 |
| 2025-09-19 | 19.85 | 21.69 | 1.84 | 9.27% | 19.74 | 21.70 | 107690 | 22549.81 | 5.56% | 0.00 |
| 2025-09-18 | 20.35 | 19.85 | -0.51 | -2.50% | 19.67 | 20.60 | 49152 | 9886.17 | 2.54% | 0.00 |
| 2025-09-17 | 20.50 | 20.36 | -0.14 | -0.68% | 20.06 | 20.50 | 42043 | 8525.67 | 2.17% | 0.00 |
| 2025-09-16 | 20.19 | 20.50 | 0.30 | 1.49% | 19.75 | 20.50 | 61966 | 12488.80 | 3.20% | 0.00 |
| 2025-09-15 | 19.34 | 20.20 | 0.75 | 3.86% | 19.16 | 20.23 | 61859 | 12304.72 | 3.20% | 0.00 |
| 2025-09-12 | 19.94 | 19.45 | -0.45 | -2.26% | 19.44 | 19.94 | 25799 | 5051.69 | 1.33% | 0.00 |
| 2025-09-11 | 19.82 | 19.90 | -0.11 | -0.55% | 19.62 | 19.94 | 29806 | 5902.73 | 1.54% | 0.00 |
| 2025-09-10 | 20.13 | 20.01 | -0.09 | -0.45% | 19.76 | 20.20 | 30063 | 6018.33 | 1.55% | 0.00 |
| 2025-09-09 | 19.78 | 20.10 | 0.31 | 1.57% | 19.70 | 20.37 | 61270 | 12286.93 | 3.17% | 0.00 |
| 2025-09-08 | 20.14 | 19.79 | -0.19 | -0.95% | 19.57 | 20.55 | 71526 | 14270.90 | 3.70% | 0.00 |
| 2025-09-05 | 19.64 | 19.98 | 0.29 | 1.47% | 19.19 | 20.14 | 74793 | 14779.76 | 3.86% | 0.00 |
| 2025-09-04 | 18.35 | 19.69 | 1.30 | 7.07% | 18.30 | 19.70 | 87848 | 16819.48 | 4.54% | 0.00 |
| 2025-09-03 | 18.74 | 18.39 | -0.33 | -1.76% | 18.29 | 18.90 | 21037 | 3894.60 | 1.09% | 0.00 |
| 2025-09-02 | 18.92 | 18.72 | -0.17 | -0.90% | 18.35 | 18.94 | 31178 | 5794.27 | 1.61% | 0.00 |
| 2025-09-01 | 19.11 | 18.89 | -0.13 | -0.68% | 18.71 | 19.32 | 32303 | 6104.59 | 1.67% | 0.00 |
| 2025-08-29 | 19.07 | 19.02 | -0.12 | -0.63% | 18.91 | 19.26 | 31918 | 6084.49 | 1.65% | 0.00 |
| 2025-08-28 | 19.22 | 19.14 | -0.06 | -0.31% | 18.50 | 19.67 | 49020 | 9346.63 | 2.53% | 0.00 |
| 2025-08-27 | 20.34 | 19.20 | -0.80 | -4.00% | 19.20 | 20.50 | 63163 | 12560.31 | 3.26% | 0.00 |
| 2025-08-26 | 19.57 | 20.00 | 0.44 | 2.25% | 19.49 | 20.32 | 71401 | 14258.20 | 3.69% | 0.00 |
| 2025-08-25 | 19.70 | 19.56 | -0.15 | -0.76% | 19.46 | 19.79 | 32480 | 6373.59 | 1.68% | 0.00 |
| 2025-08-22 | 19.81 | 19.71 | -0.11 | -0.55% | 19.61 | 20.09 | 32149 | 6355.98 | 1.66% | 0.00 |
| 2025-08-21 | 19.93 | 19.82 | -0.13 | -0.65% | 19.63 | 20.06 | 39312 | 7817.74 | 2.03% | 0.00 |
| 2025-08-20 | 19.61 | 19.95 | 0.26 | 1.32% | 19.51 | 20.00 | 39710 | 7828.67 | 2.05% | 0.00 |
| 2025-08-19 | 19.71 | 19.69 | 0.00 | 0.00% | 19.39 | 19.88 | 40674 | 7962.85 | 2.10% | 0.00 |
| 2025-08-18 | 18.86 | 19.69 | 0.87 | 4.62% | 18.81 | 20.30 | 79367 | 15551.16 | 4.10% | 0.00 |
| 2025-08-15 | 18.60 | 18.82 | 0.17 | 0.91% | 18.60 | 18.96 | 24341 | 4576.99 | 1.26% | 0.00 |
| 2025-08-14 | 18.90 | 18.65 | -0.26 | -1.37% | 18.54 | 18.99 | 26043 | 4871.80 | 1.35% | 0.00 |
| 2025-08-13 | 18.89 | 18.91 | 0.02 | 0.11% | 18.73 | 19.07 | 29769 | 5620.41 | 1.54% | 0.00 |
| 2025-08-12 | 18.65 | 18.89 | 0.29 | 1.56% | 18.61 | 19.06 | 41351 | 7774.98 | 2.14% | 0.00 |
| 2025-08-11 | 18.20 | 18.60 | 0.43 | 2.37% | 18.15 | 18.71 | 39942 | 7402.84 | 2.06% | 0.00 |
| 2025-08-08 | 18.31 | 18.17 | -0.10 | -0.55% | 18.03 | 18.31 | 18747 | 3401.16 | 0.97% | 0.00 |
| 2025-08-07 | 18.40 | 18.27 | -0.08 | -0.44% | 18.24 | 18.55 | 23170 | 4259.91 | 1.20% | 0.00 |
| 2025-08-06 | 18.23 | 18.35 | 0.11 | 0.60% | 18.11 | 18.37 | 18087 | 3302.35 | 0.93% | 0.00 |
| 2025-08-05 | 18.20 | 18.24 | 0.08 | 0.44% | 18.09 | 18.32 | 20511 | 3732.95 | 1.06% | 0.00 |
| 2025-08-04 | 17.88 | 18.16 | 0.23 | 1.28% | 17.77 | 18.19 | 24121 | 4349.94 | 1.25% | 0.00 |
| 2025-08-01 | 17.88 | 17.93 | 0.05 | 0.28% | 17.77 | 17.99 | 21529 | 3851.34 | 1.11% | 0.00 |
| 2025-07-31 | 18.23 | 17.88 | -0.35 | -1.92% | 17.82 | 18.30 | 36235 | 6520.88 | 1.87% | 0.00 |
| 2025-07-30 | 18.38 | 18.23 | -0.24 | -1.30% | 18.10 | 18.45 | 35233 | 6435.70 | 1.82% | 0.00 |
| 2025-07-29 | 18.53 | 18.47 | -0.07 | -0.38% | 18.20 | 18.67 | 31004 | 5696.48 | 1.60% | 0.00 |
| 2025-07-28 | 18.60 | 18.54 | -0.06 | -0.32% | 18.49 | 18.99 | 38015 | 7086.14 | 1.96% | 0.00 |
| 2025-07-25 | 18.26 | 18.60 | 0.26 | 1.42% | 18.20 | 18.62 | 36934 | 6830.97 | 1.91% | 0.00 |
| 2025-07-24 | 18.10 | 18.34 | 0.32 | 1.78% | 18.03 | 18.34 | 34061 | 6194.92 | 1.76% | 0.00 |
| 2025-07-23 | 18.12 | 18.02 | -0.08 | -0.44% | 18.02 | 18.18 | 22382 | 4050.61 | 1.16% | 0.00 |
| 2025-07-22 | 18.15 | 18.10 | -0.01 | -0.06% | 17.93 | 18.15 | 23437 | 4223.85 | 1.21% | 0.00 |
| 2025-07-21 | 18.08 | 18.11 | -0.03 | -0.17% | 18.03 | 18.24 | 22284 | 4042.25 | 1.15% | 0.00 |
| 2025-07-18 | 18.14 | 18.14 | 0.01 | 0.06% | 18.00 | 18.19 | 14444 | 2612.30 | 0.75% | 0.00 |
| 2025-07-17 | 18.28 | 18.13 | -0.09 | -0.49% | 17.92 | 18.28 | 20509 | 3709.00 | 1.06% | 0.00 |
| 2025-07-16 | 17.99 | 18.22 | 0.22 | 1.22% | 17.99 | 18.32 | 15806 | 2878.54 | 0.82% | 0.00 |
| 2025-07-15 | 18.17 | 18.00 | -0.22 | -1.21% | 17.87 | 18.21 | 24280 | 4372.02 | 1.25% | 0.00 |
| 2025-07-14 | 18.33 | 18.22 | -0.07 | -0.38% | 18.19 | 18.35 | 18144 | 3311.85 | 0.94% | 0.00 |
| 2025-07-11 | 18.39 | 18.29 | -0.10 | -0.54% | 18.19 | 18.46 | 20279 | 3716.50 | 1.05% | 0.00 |
| 2025-07-10 | 18.38 | 18.39 | -0.06 | -0.33% | 18.25 | 18.51 | 16180 | 2970.46 | 0.84% | 0.00 |
| 2025-07-09 | 18.58 | 18.45 | -0.16 | -0.86% | 18.38 | 18.69 | 24278 | 4487.18 | 1.25% | 0.00 |
| 2025-07-08 | 18.32 | 18.61 | 0.25 | 1.36% | 18.32 | 18.67 | 18957 | 3519.80 | 0.98% | 0.00 |
| 2025-07-07 | 18.07 | 18.36 | 0.27 | 1.49% | 18.05 | 18.40 | 15850 | 2897.94 | 0.82% | 0.00 |
| 2025-07-04 | 18.55 | 18.09 | -0.53 | -2.85% | 18.04 | 18.58 | 28229 | 5139.19 | 1.46% | 0.00 |
| 2025-07-03 | 18.53 | 18.62 | 0.33 | 1.80% | 18.48 | 19.04 | 35375 | 6625.32 | 1.83% | 0.00 |
| 2025-07-02 | 18.38 | 18.29 | -0.09 | -0.49% | 18.10 | 18.40 | 19973 | 3638.15 | 1.03% | 0.00 |
| 2025-07-01 | 18.26 | 18.38 | 0.13 | 0.71% | 18.19 | 18.45 | 18382 | 3370.01 | 0.95% | 0.00 |
致欧科技(301376)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。
