| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.85 | 12.12 | 0.29 | 2.45% | 11.84 | 12.17 | 47086 | 5665.78 | 3.03% |
| 2026-03-24 | 11.51 | 11.83 | 0.57 | 5.06% | 11.33 | 11.85 | 57950 | 6724.21 | 3.73% |
| 2026-03-23 | 11.80 | 11.26 | -0.67 | -5.62% | 11.18 | 11.80 | 67385 | 7718.24 | 4.34% |
| 2026-03-20 | 12.41 | 11.93 | -0.46 | -3.71% | 11.91 | 12.49 | 63141 | 7661.29 | 4.06% |
| 2026-03-19 | 12.68 | 12.39 | -0.39 | -3.05% | 12.35 | 12.75 | 40272 | 5036.07 | 2.59% |
| 2026-03-18 | 12.71 | 12.78 | 0.07 | 0.55% | 12.57 | 12.83 | 33902 | 4299.65 | 2.18% |
| 2026-03-17 | 12.94 | 12.71 | -0.21 | -1.63% | 12.70 | 13.05 | 38006 | 4896.05 | 2.45% |
| 2026-03-16 | 12.88 | 12.92 | 0.03 | 0.23% | 12.82 | 13.08 | 40044 | 5177.59 | 2.58% |
| 2026-03-13 | 12.95 | 12.89 | -0.09 | -0.69% | 12.86 | 13.11 | 34349 | 4465.04 | 2.21% |
| 2026-03-12 | 13.19 | 12.98 | -0.21 | -1.59% | 12.93 | 13.24 | 42348 | 5522.07 | 2.73% |
| 2026-03-11 | 13.31 | 13.19 | -0.13 | -0.98% | 13.08 | 13.38 | 27158 | 3584.46 | 1.75% |
| 2026-03-10 | 13.07 | 13.32 | 0.28 | 2.15% | 13.07 | 13.35 | 35956 | 4753.25 | 2.31% |
| 2026-03-09 | 12.98 | 13.04 | -0.19 | -1.44% | 12.92 | 13.17 | 43587 | 5673.45 | 2.81% |
| 2026-03-06 | 12.78 | 13.23 | 0.43 | 3.36% | 12.70 | 13.26 | 50015 | 6541.25 | 3.22% |
| 2026-03-05 | 12.80 | 12.80 | 0.15 | 1.19% | 12.74 | 13.02 | 39284 | 5055.39 | 2.53% |
| 2026-03-04 | 12.70 | 12.65 | -0.19 | -1.48% | 12.56 | 12.88 | 47198 | 5991.87 | 3.04% |
| 2026-03-03 | 13.15 | 12.84 | -0.30 | -2.28% | 12.82 | 13.27 | 53513 | 6978.89 | 3.44% |
| 2026-03-02 | 13.43 | 13.14 | -0.48 | -3.52% | 12.98 | 13.45 | 64324 | 8471.11 | 4.14% |
| 2026-02-27 | 13.50 | 13.62 | 0.13 | 0.96% | 13.46 | 13.64 | 39252 | 5323.65 | 2.53% |
| 2026-02-26 | 13.82 | 13.49 | -0.33 | -2.39% | 13.45 | 13.87 | 54060 | 7342.45 | 3.48% |
| 2026-02-25 | 13.95 | 13.82 | -0.10 | -0.72% | 13.76 | 14.05 | 48031 | 6679.00 | 3.09% |
| 2026-02-24 | 13.78 | 13.92 | 0.18 | 1.31% | 13.70 | 13.94 | 42996 | 5954.29 | 2.77% |
| 2026-02-13 | 13.72 | 13.74 | 0.10 | 0.73% | 13.62 | 13.82 | 41191 | 5653.53 | 2.65% |
| 2026-02-12 | 13.94 | 13.64 | -0.32 | -2.29% | 13.62 | 14.00 | 60985 | 8383.50 | 3.93% |
| 2026-02-11 | 14.07 | 13.96 | -0.12 | -0.85% | 13.88 | 14.14 | 45559 | 6386.62 | 2.93% |
| 2026-02-10 | 14.12 | 14.08 | 0.00 | 0.00% | 13.90 | 14.23 | 66032 | 9302.30 | 4.25% |
| 2026-02-09 | 14.13 | 14.08 | 0.05 | 0.36% | 13.99 | 14.17 | 60346 | 8487.88 | 3.88% |
| 2026-02-06 | 14.05 | 14.03 | -0.10 | -0.71% | 13.86 | 14.16 | 71687 | 10057.60 | 4.61% |
| 2026-02-05 | 14.08 | 14.13 | 0.06 | 0.43% | 14.00 | 14.35 | 81204 | 11501.65 | 5.23% |
| 2026-02-04 | 13.71 | 14.07 | 0.41 | 3.00% | 13.65 | 14.20 | 103722 | 14552.44 | 6.68% |
| 2026-02-03 | 13.66 | 13.66 | 0.03 | 0.22% | 13.54 | 13.85 | 69986 | 9587.23 | 4.50% |
| 2026-02-02 | 13.71 | 13.63 | -0.09 | -0.66% | 13.57 | 13.99 | 82433 | 11375.78 | 5.31% |
| 2026-01-30 | 13.56 | 13.72 | 0.08 | 0.59% | 13.47 | 13.93 | 70541 | 9664.04 | 4.54% |
| 2026-01-29 | 13.65 | 13.64 | -0.09 | -0.66% | 13.41 | 13.76 | 83486 | 11359.41 | 5.37% |
| 2026-01-28 | 13.49 | 13.73 | 0.27 | 2.01% | 13.38 | 13.91 | 88785 | 12117.87 | 5.71% |
| 2026-01-27 | 13.55 | 13.46 | -0.13 | -0.96% | 13.30 | 13.90 | 89319 | 12092.06 | 5.75% |
| 2026-01-26 | 13.80 | 13.59 | -0.52 | -3.69% | 13.40 | 13.84 | 133945 | 18296.20 | 8.62% |
| 2026-01-23 | 14.08 | 14.11 | 0.02 | 0.14% | 14.01 | 14.16 | 73504 | 10362.11 | 4.73% |
| 2026-01-22 | 14.08 | 14.09 | 0.07 | 0.50% | 13.92 | 14.11 | 71950 | 10100.26 | 4.63% |
| 2026-01-21 | 14.02 | 14.02 | -0.09 | -0.64% | 13.80 | 14.07 | 69464 | 9690.75 | 4.47% |
| 2026-01-20 | 14.06 | 14.11 | 0.02 | 0.14% | 13.90 | 14.18 | 97343 | 13684.49 | 6.26% |
| 2026-01-19 | 13.46 | 14.09 | 0.54 | 3.99% | 13.40 | 14.11 | 122501 | 16991.23 | 7.88% |
| 2026-01-16 | 13.85 | 13.55 | -0.28 | -2.02% | 13.43 | 13.90 | 86780 | 11798.72 | 5.59% |
| 2026-01-15 | 13.86 | 13.83 | 0.05 | 0.36% | 13.73 | 14.04 | 113577 | 15755.93 | 7.31% |
| 2026-01-14 | 13.71 | 13.78 | 0.06 | 0.44% | 13.46 | 13.96 | 114159 | 15707.18 | 7.35% |
| 2026-01-13 | 13.94 | 13.72 | -0.29 | -2.07% | 13.70 | 14.06 | 105580 | 14665.85 | 6.80% |
| 2026-01-12 | 13.70 | 14.01 | 0.35 | 2.56% | 13.61 | 14.01 | 123297 | 17095.10 | 7.94% |
| 2026-01-09 | 13.45 | 13.66 | 0.12 | 0.89% | 13.40 | 13.69 | 100113 | 13593.72 | 6.44% |
| 2026-01-08 | 13.30 | 13.54 | 0.15 | 1.12% | 13.21 | 13.57 | 98946 | 13253.72 | 6.37% |
| 2026-01-07 | 13.31 | 13.39 | 0.04 | 0.30% | 13.14 | 13.39 | 93063 | 12358.94 | 5.99% |
| 2026-01-06 | 13.24 | 13.35 | 0.11 | 0.83% | 13.19 | 13.42 | 96626 | 12865.83 | 6.22% |
| 2026-01-05 | 13.20 | 13.24 | 0.05 | 0.38% | 13.09 | 13.28 | 92038 | 12140.09 | 5.92% |
| 2025-12-31 | 13.49 | 13.19 | -0.15 | -1.12% | 12.95 | 13.50 | 111551 | 14696.27 | 7.18% |
| 2025-12-30 | 13.60 | 13.34 | -0.30 | -2.20% | 13.20 | 13.74 | 118201 | 15890.75 | 7.61% |
| 2025-12-29 | 14.16 | 13.64 | -0.32 | -2.29% | 13.40 | 14.23 | 162631 | 22278.62 | 10.47% |
| 2025-12-26 | 14.01 | 13.96 | -0.05 | -0.36% | 13.94 | 14.65 | 167184 | 23650.68 | 10.76% |
| 2025-12-25 | 13.93 | 14.01 | -0.08 | -0.57% | 13.83 | 14.25 | 150064 | 20999.54 | 9.66% |
| 2025-12-24 | 14.26 | 14.09 | -0.28 | -1.95% | 13.97 | 14.36 | 158543 | 22372.64 | 10.20% |
| 2025-12-23 | 14.66 | 14.37 | -0.28 | -1.91% | 14.24 | 14.72 | 175479 | 25211.49 | 11.29% |
| 2025-12-22 | 14.91 | 14.65 | -0.25 | -1.68% | 14.55 | 15.10 | 230080 | 33806.91 | 14.81% |
| 2025-12-19 | 14.40 | 14.90 | 0.24 | 1.64% | 14.22 | 15.12 | 363304 | 53796.22 | 23.38% |
| 2025-12-18 | 14.11 | 14.66 | 0.22 | 1.52% | 13.92 | 15.10 | 406130 | 59253.36 | 26.14% |
| 2025-12-17 | 14.92 | 14.44 | 0.06 | 0.42% | 14.05 | 15.82 | 550211 | 82056.78 | 35.41% |
| 2025-12-16 | 13.07 | 14.38 | 1.31 | 10.02% | 13.07 | 14.38 | 104541 | 14850.40 | 6.73% |
| 2025-12-15 | 12.76 | 13.07 | 0.39 | 3.08% | 12.71 | 13.28 | 93761 | 12181.34 | 6.03% |
| 2025-12-12 | 13.11 | 12.68 | -0.45 | -3.43% | 12.66 | 13.13 | 100120 | 12875.49 | 6.44% |
| 2025-12-11 | 13.65 | 13.13 | -0.56 | -4.09% | 13.03 | 13.70 | 139951 | 18480.38 | 9.01% |
| 2025-12-10 | 13.72 | 13.69 | 0.08 | 0.59% | 13.58 | 13.96 | 101754 | 14017.42 | 6.55% |
| 2025-12-09 | 13.35 | 13.61 | 0.22 | 1.64% | 13.30 | 13.86 | 98409 | 13382.79 | 6.33% |
| 2025-12-08 | 13.37 | 13.39 | 0.03 | 0.22% | 13.29 | 13.47 | 49613 | 6633.53 | 3.19% |
| 2025-12-05 | 13.21 | 13.36 | 0.11 | 0.83% | 13.15 | 13.37 | 53327 | 7070.06 | 3.43% |
| 2025-12-04 | 13.58 | 13.25 | -0.38 | -2.79% | 13.21 | 13.65 | 69579 | 9291.22 | 4.48% |
| 2025-12-03 | 13.96 | 13.63 | -0.30 | -2.15% | 13.58 | 13.99 | 71651 | 9811.35 | 4.61% |
| 2025-12-02 | 13.65 | 13.93 | 0.22 | 1.60% | 13.57 | 14.09 | 98524 | 13652.95 | 6.34% |
| 2025-12-01 | 13.62 | 13.71 | 0.12 | 0.88% | 13.61 | 13.93 | 75449 | 10369.75 | 4.86% |
| 2025-11-28 | 13.28 | 13.59 | 0.28 | 2.10% | 13.15 | 13.60 | 76147 | 10209.23 | 4.90% |
| 2025-11-27 | 13.37 | 13.31 | 0.01 | 0.08% | 13.21 | 13.53 | 84417 | 11257.93 | 5.43% |
| 2025-11-26 | 13.17 | 13.30 | 0.13 | 0.99% | 13.11 | 13.42 | 82886 | 10990.74 | 5.33% |
| 2025-11-25 | 13.10 | 13.17 | 0.14 | 1.07% | 13.02 | 13.29 | 48644 | 6411.61 | 3.13% |
| 2025-11-24 | 12.97 | 13.03 | 0.16 | 1.24% | 12.87 | 13.17 | 69356 | 9041.66 | 4.46% |
欧亚集团(600697)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。
