| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.03 | 11.86 | -0.24 | -1.98% | 11.86 | 12.19 | 77440 | 9298.37 | 4.98% |
| 2025-05-22 | 12.29 | 12.10 | -0.29 | -2.34% | 12.06 | 12.56 | 102816 | 12625.22 | 6.62% |
| 2025-05-21 | 12.47 | 12.39 | -0.07 | -0.56% | 12.27 | 12.49 | 75969 | 9383.96 | 4.89% |
| 2025-05-20 | 12.45 | 12.46 | 0.17 | 1.38% | 12.36 | 12.58 | 118541 | 14754.87 | 7.63% |
| 2025-05-19 | 12.05 | 12.29 | 0.15 | 1.24% | 12.03 | 12.34 | 117513 | 14398.97 | 7.56% |
| 2025-05-16 | 12.20 | 12.14 | 0.04 | 0.33% | 11.86 | 12.24 | 97869 | 11775.19 | 6.30% |
| 2025-05-15 | 12.08 | 12.10 | 0.04 | 0.33% | 12.03 | 12.60 | 162154 | 19928.20 | 10.44% |
| 2025-05-14 | 11.90 | 12.06 | 0.11 | 0.92% | 11.79 | 12.08 | 66014 | 7892.40 | 4.25% |
| 2025-05-13 | 12.01 | 11.95 | 0.01 | 0.08% | 11.91 | 12.14 | 65607 | 7867.43 | 4.22% |
| 2025-05-12 | 11.97 | 11.94 | -0.03 | -0.25% | 11.78 | 12.07 | 61846 | 7353.73 | 3.98% |
| 2025-05-09 | 12.20 | 11.97 | -0.19 | -1.56% | 11.83 | 12.21 | 84776 | 10134.66 | 5.46% |
| 2025-05-08 | 12.10 | 12.16 | 0.04 | 0.33% | 11.83 | 12.21 | 105083 | 12737.37 | 6.76% |
| 2025-05-07 | 12.25 | 12.12 | 0.12 | 1.00% | 12.01 | 12.49 | 139905 | 17104.06 | 9.00% |
| 2025-05-06 | 11.89 | 12.00 | 0.28 | 2.39% | 11.75 | 12.00 | 103272 | 12254.29 | 6.65% |
| 2025-04-30 | 11.95 | 11.72 | -0.25 | -2.09% | 11.70 | 12.08 | 89626 | 10637.77 | 5.77% |
| 2025-04-29 | 11.60 | 11.97 | 0.19 | 1.61% | 11.56 | 12.03 | 99793 | 11844.50 | 6.42% |
| 2025-04-28 | 12.50 | 11.78 | -0.35 | -2.89% | 11.70 | 12.58 | 111029 | 13334.03 | 7.15% |
| 2025-04-25 | 12.06 | 12.13 | 0.01 | 0.08% | 11.85 | 12.28 | 114860 | 13924.18 | 7.39% |
| 2025-04-24 | 12.34 | 12.12 | -0.46 | -3.66% | 12.06 | 12.98 | 180688 | 22200.88 | 11.63% |
| 2025-04-23 | 13.10 | 12.58 | -0.77 | -5.77% | 12.37 | 13.39 | 299172 | 38103.19 | 19.25% |
| 2025-04-22 | 12.65 | 13.35 | 0.55 | 4.30% | 12.42 | 13.45 | 337077 | 44244.71 | 21.69% |
| 2025-04-21 | 12.75 | 12.80 | -0.25 | -1.92% | 12.63 | 13.33 | 303466 | 39204.80 | 19.53% |
| 2025-04-18 | 14.00 | 13.05 | -1.43 | -9.88% | 13.03 | 14.00 | 437222 | 58108.06 | 28.14% |
| 2025-04-17 | 14.35 | 14.48 | -0.58 | -3.85% | 14.09 | 15.58 | 563790 | 83367.23 | 36.29% |
| 2025-04-16 | 13.31 | 15.06 | 1.37 | 10.01% | 13.10 | 15.06 | 474149 | 67978.92 | 30.52% |
| 2025-04-15 | 12.90 | 13.69 | 0.48 | 3.63% | 12.58 | 14.53 | 392022 | 53587.09 | 25.23% |
| 2025-04-14 | 12.80 | 13.21 | -0.90 | -6.38% | 12.80 | 14.59 | 427955 | 58004.70 | 27.54% |
| 2025-04-11 | 14.11 | 14.11 | 1.28 | 9.98% | 13.78 | 14.11 | 272566 | 38412.85 | 17.54% |
| 2025-04-10 | 12.83 | 12.83 | 1.17 | 10.03% | 12.83 | 12.83 | 40652 | 5215.65 | 2.62% |
| 2025-04-09 | 10.54 | 11.66 | 1.06 | 10.00% | 10.03 | 11.66 | 216681 | 24282.60 | 13.95% |
| 2025-04-08 | 10.11 | 10.60 | 0.55 | 5.47% | 10.01 | 11.06 | 112428 | 11929.24 | 7.24% |
| 2025-04-07 | 10.68 | 10.05 | -1.12 | -10.03% | 10.05 | 10.70 | 55615 | 5709.37 | 3.58% |
| 2025-04-03 | 10.96 | 11.17 | 0.09 | 0.81% | 10.96 | 11.24 | 22956 | 2556.50 | 1.48% |
| 2025-04-02 | 11.03 | 11.08 | 0.05 | 0.45% | 10.98 | 11.14 | 15245 | 1688.82 | 0.98% |
| 2025-04-01 | 10.87 | 11.03 | 0.20 | 1.85% | 10.82 | 11.20 | 29543 | 3263.73 | 1.90% |
| 2025-03-31 | 10.95 | 10.83 | -0.22 | -1.99% | 10.74 | 10.99 | 29063 | 3150.56 | 1.87% |
| 2025-03-28 | 11.26 | 11.05 | -0.20 | -1.78% | 11.02 | 11.27 | 25844 | 2872.74 | 1.66% |
| 2025-03-27 | 11.39 | 11.25 | -0.11 | -0.97% | 11.12 | 11.43 | 30558 | 3438.14 | 1.97% |
| 2025-03-26 | 11.05 | 11.36 | 0.22 | 1.97% | 11.05 | 11.42 | 33191 | 3757.65 | 2.14% |
| 2025-03-25 | 11.03 | 11.14 | 0.03 | 0.27% | 10.95 | 11.23 | 31925 | 3538.19 | 2.05% |
| 2025-03-24 | 11.29 | 11.11 | -0.21 | -1.86% | 10.88 | 11.38 | 45668 | 5072.43 | 2.94% |
| 2025-03-21 | 11.43 | 11.32 | -0.13 | -1.14% | 11.28 | 11.51 | 27602 | 3140.63 | 1.78% |
| 2025-03-20 | 11.54 | 11.45 | -0.09 | -0.78% | 11.42 | 11.58 | 27397 | 3149.43 | 1.76% |
| 2025-03-19 | 11.53 | 11.54 | -0.06 | -0.52% | 11.48 | 11.62 | 27987 | 3227.53 | 1.80% |
| 2025-03-18 | 11.62 | 11.60 | 0.04 | 0.35% | 11.49 | 11.83 | 31908 | 3691.93 | 2.05% |
| 2025-03-17 | 11.55 | 11.56 | 0.09 | 0.78% | 11.41 | 11.66 | 47637 | 5507.79 | 3.07% |
| 2025-03-14 | 11.23 | 11.47 | 0.27 | 2.41% | 11.23 | 11.50 | 62322 | 7077.73 | 4.01% |
| 2025-03-13 | 11.20 | 11.20 | -0.02 | -0.18% | 11.07 | 11.24 | 42711 | 4767.22 | 2.75% |
| 2025-03-12 | 11.20 | 11.22 | 0.00 | 0.00% | 11.15 | 11.28 | 35438 | 3969.70 | 2.28% |
| 2025-03-11 | 10.92 | 11.22 | 0.17 | 1.54% | 10.91 | 11.25 | 45192 | 5010.14 | 2.91% |
| 2025-03-10 | 10.91 | 11.05 | 0.09 | 0.82% | 10.88 | 11.13 | 30704 | 3387.33 | 1.98% |
| 2025-03-07 | 10.98 | 10.96 | -0.05 | -0.45% | 10.88 | 11.04 | 27065 | 2963.64 | 1.74% |
| 2025-03-06 | 10.88 | 11.01 | 0.13 | 1.19% | 10.82 | 11.10 | 34344 | 3766.16 | 2.21% |
| 2025-03-05 | 10.96 | 10.88 | -0.08 | -0.73% | 10.70 | 10.98 | 33001 | 3569.30 | 2.12% |
| 2025-03-04 | 10.83 | 10.96 | 0.09 | 0.83% | 10.78 | 11.00 | 28796 | 3134.52 | 1.85% |
| 2025-03-03 | 10.89 | 10.87 | 0.05 | 0.46% | 10.78 | 11.02 | 41026 | 4481.98 | 2.64% |
| 2025-02-28 | 11.09 | 10.82 | -0.34 | -3.05% | 10.81 | 11.17 | 48863 | 5358.79 | 3.14% |
| 2025-02-27 | 10.99 | 11.16 | 0.21 | 1.92% | 10.87 | 11.17 | 55056 | 6079.25 | 3.54% |
| 2025-02-26 | 10.83 | 10.95 | 0.14 | 1.30% | 10.81 | 10.98 | 28194 | 3078.37 | 1.81% |
| 2025-02-25 | 10.88 | 10.81 | -0.15 | -1.37% | 10.80 | 11.03 | 32245 | 3515.37 | 2.08% |
| 2025-02-24 | 10.84 | 10.96 | 0.12 | 1.11% | 10.78 | 11.05 | 39482 | 4311.94 | 2.54% |
| 2025-02-21 | 11.04 | 10.84 | -0.20 | -1.81% | 10.72 | 11.09 | 41776 | 4522.70 | 2.69% |
| 2025-02-20 | 10.87 | 11.04 | 0.13 | 1.19% | 10.87 | 11.06 | 31287 | 3439.23 | 2.01% |
| 2025-02-19 | 10.80 | 10.91 | 0.12 | 1.11% | 10.78 | 10.94 | 28412 | 3085.04 | 1.83% |
| 2025-02-18 | 11.22 | 10.79 | -0.44 | -3.92% | 10.75 | 11.22 | 53389 | 5851.42 | 3.44% |
| 2025-02-17 | 11.16 | 11.23 | 0.07 | 0.63% | 11.09 | 11.32 | 40899 | 4582.22 | 2.63% |
| 2025-02-14 | 11.24 | 11.16 | -0.08 | -0.71% | 11.03 | 11.31 | 49887 | 5571.06 | 3.21% |
| 2025-02-13 | 11.36 | 11.24 | -0.16 | -1.40% | 11.23 | 11.47 | 41983 | 4756.78 | 2.70% |
| 2025-02-12 | 11.48 | 11.40 | -0.08 | -0.70% | 11.30 | 11.50 | 35844 | 4079.66 | 2.31% |
| 2025-02-11 | 11.75 | 11.48 | -0.19 | -1.63% | 11.40 | 11.75 | 40514 | 4660.44 | 2.61% |
| 2025-02-10 | 11.30 | 11.67 | 0.42 | 3.73% | 11.27 | 11.68 | 57860 | 6628.57 | 3.72% |
| 2025-02-07 | 11.15 | 11.25 | 0.08 | 0.72% | 11.12 | 11.38 | 58467 | 6587.33 | 3.76% |
| 2025-02-06 | 11.16 | 11.17 | 0.02 | 0.18% | 10.98 | 11.25 | 50778 | 5637.71 | 3.27% |
| 2025-02-05 | 11.40 | 11.15 | -0.17 | -1.50% | 11.10 | 11.45 | 41539 | 4676.03 | 2.67% |
| 2025-01-27 | 11.21 | 11.32 | 0.02 | 0.18% | 11.15 | 11.45 | 44211 | 5003.66 | 2.85% |
| 2025-01-24 | 11.25 | 11.30 | 0.04 | 0.36% | 11.12 | 11.34 | 31645 | 3550.74 | 2.04% |
| 2025-01-23 | 11.30 | 11.26 | 0.04 | 0.36% | 11.23 | 11.48 | 30922 | 3520.95 | 1.99% |
| 2025-01-22 | 11.39 | 11.22 | -0.21 | -1.84% | 11.20 | 11.46 | 29116 | 3284.38 | 1.87% |
| 2025-01-21 | 11.50 | 11.43 | -0.02 | -0.17% | 11.36 | 11.60 | 33245 | 3812.71 | 2.14% |
| 2025-01-20 | 11.24 | 11.45 | 0.22 | 1.96% | 11.10 | 11.57 | 44240 | 5046.52 | 2.85% |
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。
