| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.48 | 12.87 | -0.71 | -5.23% | 12.85 | 13.70 | 97563 | 12821.83 | 6.28% |
| 2025-11-20 | 14.03 | 13.58 | -0.38 | -2.72% | 13.46 | 14.06 | 80533 | 10982.81 | 5.18% |
| 2025-11-19 | 14.03 | 13.96 | -0.02 | -0.14% | 13.80 | 14.20 | 75832 | 10575.88 | 4.88% |
| 2025-11-18 | 14.41 | 13.98 | -0.33 | -2.31% | 13.85 | 14.42 | 85954 | 12016.77 | 5.53% |
| 2025-11-17 | 14.20 | 14.31 | 0.11 | 0.77% | 14.14 | 14.48 | 72649 | 10368.13 | 4.68% |
| 2025-11-14 | 14.13 | 14.20 | -0.05 | -0.35% | 14.02 | 14.50 | 85950 | 12293.34 | 5.53% |
| 2025-11-13 | 14.17 | 14.25 | 0.20 | 1.42% | 13.98 | 14.26 | 97634 | 13798.83 | 6.28% |
| 2025-11-12 | 14.12 | 14.05 | -0.06 | -0.43% | 14.00 | 14.28 | 71883 | 10121.86 | 4.63% |
| 2025-11-11 | 14.08 | 14.11 | 0.01 | 0.07% | 13.93 | 14.22 | 102435 | 14437.99 | 6.59% |
| 2025-11-10 | 13.76 | 14.10 | 0.29 | 2.10% | 13.66 | 14.16 | 124904 | 17481.62 | 8.04% |
| 2025-11-07 | 13.76 | 13.81 | 0.05 | 0.36% | 13.74 | 14.06 | 88506 | 12271.23 | 5.70% |
| 2025-11-06 | 13.87 | 13.76 | -0.32 | -2.27% | 13.68 | 14.00 | 119054 | 16388.61 | 7.66% |
| 2025-11-05 | 13.75 | 14.08 | 0.27 | 1.96% | 13.72 | 14.30 | 199596 | 28140.84 | 12.85% |
| 2025-11-04 | 13.43 | 13.81 | 0.37 | 2.75% | 13.39 | 13.99 | 142749 | 19566.36 | 9.19% |
| 2025-11-03 | 13.35 | 13.44 | 0.10 | 0.75% | 13.27 | 13.45 | 68040 | 9108.39 | 4.38% |
| 2025-10-31 | 13.16 | 13.34 | 0.31 | 2.38% | 13.13 | 13.42 | 83594 | 11103.66 | 5.38% |
| 2025-10-30 | 13.20 | 13.03 | -0.15 | -1.14% | 12.94 | 13.20 | 64524 | 8432.10 | 4.15% |
| 2025-10-29 | 13.40 | 13.18 | -0.27 | -2.01% | 13.04 | 13.40 | 80814 | 10637.25 | 5.20% |
| 2025-10-28 | 13.39 | 13.45 | 0.05 | 0.37% | 13.31 | 13.48 | 62960 | 8448.46 | 4.05% |
| 2025-10-27 | 13.37 | 13.40 | 0.05 | 0.37% | 13.20 | 13.54 | 76935 | 10285.06 | 4.95% |
| 2025-10-24 | 13.54 | 13.35 | -0.18 | -1.33% | 13.31 | 13.65 | 103817 | 13980.97 | 6.68% |
| 2025-10-23 | 13.41 | 13.53 | 0.07 | 0.52% | 13.38 | 13.55 | 74426 | 10035.51 | 4.79% |
| 2025-10-22 | 13.27 | 13.46 | 0.09 | 0.67% | 13.24 | 13.52 | 82759 | 11118.54 | 5.33% |
| 2025-10-21 | 13.40 | 13.37 | 0.04 | 0.30% | 13.21 | 13.41 | 83743 | 11163.66 | 5.39% |
| 2025-10-20 | 13.10 | 13.33 | 0.22 | 1.68% | 13.09 | 13.35 | 82647 | 10950.90 | 5.32% |
| 2025-10-17 | 13.10 | 13.11 | 0.01 | 0.08% | 13.04 | 13.29 | 78852 | 10390.52 | 5.07% |
| 2025-10-16 | 13.10 | 13.10 | -0.23 | -1.73% | 13.03 | 13.27 | 99420 | 13053.46 | 6.40% |
| 2025-10-15 | 13.10 | 13.33 | 0.28 | 2.15% | 13.01 | 13.55 | 155396 | 20601.84 | 10.00% |
| 2025-10-14 | 12.93 | 13.05 | 0.16 | 1.24% | 12.92 | 13.13 | 77789 | 10127.61 | 5.01% |
| 2025-10-13 | 12.51 | 12.89 | 0.04 | 0.31% | 12.41 | 12.92 | 67416 | 8587.47 | 4.34% |
| 2025-10-10 | 12.68 | 12.85 | 0.17 | 1.34% | 12.63 | 12.96 | 77614 | 9989.16 | 5.00% |
| 2025-10-09 | 12.94 | 12.68 | -0.13 | -1.01% | 12.58 | 12.94 | 76146 | 9656.95 | 4.90% |
| 2025-09-30 | 12.99 | 12.81 | -0.14 | -1.08% | 12.78 | 13.00 | 60279 | 7753.54 | 3.88% |
| 2025-09-29 | 13.04 | 12.95 | 0.01 | 0.08% | 12.50 | 13.06 | 67459 | 8686.14 | 4.34% |
| 2025-09-26 | 12.83 | 12.94 | 0.05 | 0.39% | 12.75 | 13.17 | 85241 | 11034.91 | 5.49% |
| 2025-09-25 | 13.04 | 12.89 | -0.15 | -1.15% | 12.86 | 13.11 | 61969 | 8032.81 | 3.99% |
| 2025-09-24 | 12.83 | 13.04 | 0.16 | 1.24% | 12.71 | 13.04 | 68722 | 8905.08 | 4.42% |
| 2025-09-23 | 13.19 | 12.88 | -0.24 | -1.83% | 12.62 | 13.25 | 107440 | 13806.52 | 6.91% |
| 2025-09-22 | 13.28 | 13.12 | -0.22 | -1.65% | 13.05 | 13.39 | 90689 | 11960.63 | 5.84% |
| 2025-09-19 | 13.24 | 13.34 | 0.10 | 0.76% | 13.02 | 13.38 | 109513 | 14463.32 | 7.05% |
| 2025-09-18 | 13.70 | 13.24 | -0.47 | -3.43% | 13.10 | 13.75 | 182434 | 24467.47 | 11.74% |
| 2025-09-17 | 13.99 | 13.71 | -0.37 | -2.63% | 13.68 | 14.00 | 143801 | 19799.46 | 9.26% |
| 2025-09-16 | 13.84 | 14.08 | 0.26 | 1.88% | 13.75 | 14.23 | 198723 | 27856.45 | 12.79% |
| 2025-09-15 | 13.61 | 13.82 | 0.15 | 1.10% | 13.56 | 13.82 | 165249 | 22661.59 | 10.64% |
| 2025-09-12 | 13.87 | 13.67 | -0.31 | -2.22% | 13.63 | 14.15 | 226384 | 31287.17 | 14.57% |
| 2025-09-11 | 14.11 | 13.98 | -0.27 | -1.89% | 13.63 | 14.17 | 283196 | 39312.58 | 18.23% |
| 2025-09-10 | 14.21 | 14.25 | -0.37 | -2.53% | 14.02 | 14.58 | 297289 | 42454.59 | 19.13% |
| 2025-09-09 | 13.97 | 14.62 | 0.16 | 1.11% | 13.97 | 14.90 | 414986 | 60155.87 | 26.71% |
| 2025-09-08 | 14.51 | 14.46 | -1.61 | -10.02% | 14.46 | 15.31 | 497157 | 73254.87 | 32.00% |
| 2025-09-05 | 16.40 | 16.07 | 0.54 | 3.48% | 15.60 | 17.08 | 716679 | 119381.54 | 46.13% |
| 2025-09-04 | 14.09 | 15.53 | 1.41 | 9.99% | 13.49 | 15.53 | 532151 | 79216.73 | 34.25% |
| 2025-09-03 | 12.89 | 14.12 | 1.28 | 9.97% | 12.75 | 14.12 | 184226 | 25422.69 | 11.86% |
| 2025-09-02 | 12.98 | 12.84 | -0.04 | -0.31% | 12.73 | 13.00 | 88867 | 11421.51 | 5.72% |
| 2025-09-01 | 12.48 | 12.88 | 0.42 | 3.37% | 12.36 | 13.17 | 150426 | 19405.76 | 9.68% |
| 2025-08-29 | 12.73 | 12.46 | -0.26 | -2.04% | 12.45 | 12.88 | 98477 | 12411.92 | 6.34% |
| 2025-08-28 | 12.74 | 12.72 | 0.18 | 1.44% | 12.31 | 13.19 | 155897 | 19960.58 | 10.03% |
| 2025-08-27 | 12.88 | 12.54 | -0.34 | -2.64% | 12.51 | 12.94 | 80688 | 10238.65 | 5.19% |
| 2025-08-26 | 12.76 | 12.88 | 0.11 | 0.86% | 12.66 | 13.03 | 75452 | 9706.07 | 4.86% |
| 2025-08-25 | 12.96 | 12.77 | -0.07 | -0.55% | 12.71 | 12.96 | 89916 | 11497.78 | 5.79% |
| 2025-08-22 | 12.76 | 12.84 | 0.02 | 0.16% | 12.57 | 12.84 | 51703 | 6571.70 | 3.33% |
| 2025-08-21 | 12.83 | 12.82 | 0.04 | 0.31% | 12.74 | 12.93 | 66962 | 8594.31 | 4.31% |
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。
