| 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 | 59.19 | 59.41 | 0.68 | 1.16% | 58.63 | 60.06 | 25786 | 15323.45 | 0.42% |
| 2026-02-02 | 61.35 | 58.73 | -2.62 | -4.27% | 58.71 | 61.40 | 34062 | 20248.27 | 0.56% |
| 2026-01-30 | 62.06 | 61.35 | -0.99 | -1.59% | 60.68 | 62.66 | 39595 | 24365.60 | 0.65% |
| 2026-01-29 | 58.99 | 62.34 | 3.64 | 6.20% | 58.50 | 62.93 | 67434 | 41327.27 | 1.11% |
| 2026-01-28 | 57.60 | 58.70 | 0.85 | 1.47% | 56.72 | 60.00 | 65044 | 38322.13 | 1.07% |
| 2026-01-27 | 56.99 | 57.85 | 0.85 | 1.49% | 56.99 | 58.30 | 27708 | 15970.65 | 0.45% |
| 2026-01-26 | 57.61 | 57.00 | -0.96 | -1.66% | 56.81 | 58.18 | 26943 | 15440.40 | 0.44% |
| 2026-01-23 | 57.80 | 57.96 | 0.14 | 0.24% | 57.40 | 58.46 | 29132 | 16877.25 | 0.48% |
| 2026-01-22 | 57.42 | 57.82 | 0.73 | 1.28% | 57.11 | 58.80 | 52522 | 30560.21 | 0.86% |
| 2026-01-21 | 56.92 | 57.09 | 0.19 | 0.33% | 56.31 | 57.67 | 29761 | 16968.27 | 0.49% |
| 2026-01-20 | 54.99 | 56.90 | 1.97 | 3.59% | 54.96 | 57.85 | 65213 | 37119.48 | 1.07% |
| 2026-01-19 | 54.89 | 54.93 | -0.12 | -0.22% | 54.29 | 55.02 | 16858 | 9220.39 | 0.28% |
| 2026-01-16 | 55.86 | 55.05 | -0.77 | -1.38% | 54.65 | 55.86 | 19942 | 10977.84 | 0.33% |
| 2026-01-15 | 53.98 | 55.82 | 1.80 | 3.33% | 53.73 | 56.30 | 43744 | 24258.21 | 0.72% |
| 2026-01-14 | 55.20 | 54.02 | -1.52 | -2.74% | 53.43 | 55.44 | 35968 | 19574.10 | 0.59% |
| 2026-01-13 | 54.70 | 55.54 | 0.54 | 0.98% | 54.43 | 56.40 | 60834 | 33837.60 | 1.00% |
| 2026-01-12 | 52.55 | 55.00 | 2.39 | 4.54% | 51.99 | 55.02 | 57220 | 30814.43 | 0.94% |
| 2026-01-09 | 52.51 | 52.61 | 0.16 | 0.31% | 51.92 | 52.92 | 33524 | 17556.32 | 0.55% |
| 2026-01-08 | 52.51 | 53.68 | 1.07 | 2.03% | 52.20 | 54.17 | 40298 | 21519.37 | 0.66% |
| 2026-01-07 | 52.90 | 52.61 | -0.37 | -0.70% | 52.50 | 53.60 | 26105 | 13814.67 | 0.43% |
| 2026-01-06 | 52.73 | 52.98 | -0.02 | -0.04% | 52.52 | 53.09 | 24720 | 13058.44 | 0.41% |
| 2026-01-05 | 52.34 | 53.00 | 0.91 | 1.75% | 52.04 | 53.11 | 37218 | 19525.12 | 0.61% |
| 2025-12-31 | 53.01 | 52.09 | -1.00 | -1.88% | 51.95 | 53.40 | 38672 | 20314.59 | 0.63% |
| 2025-12-30 | 53.38 | 53.09 | -0.26 | -0.49% | 52.63 | 53.56 | 22573 | 11959.83 | 0.37% |
| 2025-12-29 | 52.87 | 53.35 | 0.48 | 0.91% | 52.53 | 53.98 | 26529 | 14199.06 | 0.44% |
| 2025-12-26 | 52.70 | 52.87 | 0.12 | 0.23% | 52.58 | 53.40 | 19959 | 10597.50 | 0.33% |
| 2025-12-25 | 52.50 | 52.75 | 0.24 | 0.46% | 52.28 | 52.92 | 13320 | 7016.95 | 0.22% |
| 2025-12-24 | 52.20 | 52.51 | 0.26 | 0.50% | 51.88 | 52.68 | 14784 | 7732.40 | 0.24% |
| 2025-12-23 | 52.35 | 52.25 | -0.02 | -0.04% | 51.95 | 52.49 | 11963 | 6239.66 | 0.20% |
| 2025-12-22 | 52.90 | 52.27 | -0.68 | -1.28% | 52.22 | 52.98 | 22857 | 11992.12 | 0.38% |
| 2025-12-19 | 52.54 | 52.95 | 0.55 | 1.05% | 52.30 | 53.25 | 22469 | 11901.17 | 0.37% |
| 2025-12-18 | 52.24 | 52.40 | 0.19 | 0.36% | 52.03 | 52.80 | 21507 | 11307.08 | 0.35% |
| 2025-12-17 | 51.69 | 52.21 | 0.58 | 1.12% | 50.92 | 52.57 | 29008 | 15084.67 | 0.48% |
| 2025-12-16 | 51.13 | 51.63 | 0.49 | 0.96% | 51.00 | 52.58 | 44576 | 23147.88 | 0.73% |
| 2025-12-15 | 50.00 | 51.14 | 0.61 | 1.21% | 49.88 | 51.80 | 51903 | 26580.41 | 0.85% |
| 2025-12-12 | 50.88 | 50.53 | -0.27 | -0.53% | 49.30 | 51.03 | 108476 | 54120.19 | 1.78% |
| 2025-12-11 | 52.00 | 50.80 | -1.23 | -2.36% | 50.60 | 52.06 | 32090 | 16381.96 | 0.53% |
| 2025-12-10 | 51.71 | 52.03 | 0.12 | 0.23% | 51.19 | 52.18 | 25350 | 13092.35 | 0.42% |
| 2025-12-09 | 52.30 | 51.91 | -0.41 | -0.78% | 51.19 | 52.32 | 35934 | 18574.19 | 0.59% |
| 2025-12-08 | 52.33 | 52.32 | -0.01 | -0.02% | 52.04 | 52.92 | 18447 | 9659.30 | 0.30% |
| 2025-12-05 | 52.81 | 52.33 | -0.58 | -1.10% | 51.75 | 52.81 | 30132 | 15702.70 | 0.49% |
| 2025-12-04 | 54.15 | 52.91 | -1.24 | -2.29% | 52.78 | 54.17 | 24208 | 12927.49 | 0.40% |
| 2025-12-03 | 53.99 | 54.15 | 0.15 | 0.28% | 53.81 | 54.63 | 31586 | 17109.88 | 0.52% |
| 2025-12-02 | 53.62 | 54.00 | 0.31 | 0.58% | 53.30 | 54.49 | 30857 | 16622.29 | 0.51% |
| 2025-12-01 | 53.17 | 53.69 | 0.50 | 0.94% | 53.10 | 54.76 | 39207 | 21148.50 | 0.64% |
| 2025-11-28 | 53.48 | 53.19 | -0.43 | -0.80% | 52.50 | 53.59 | 19926 | 10555.30 | 0.33% |
| 2025-11-27 | 53.07 | 53.62 | 0.12 | 0.22% | 52.83 | 54.17 | 20786 | 11127.16 | 0.34% |
| 2025-11-26 | 52.89 | 53.50 | 0.47 | 0.89% | 52.88 | 54.09 | 29139 | 15574.71 | 0.48% |
| 2025-11-25 | 52.35 | 53.03 | 0.68 | 1.30% | 51.84 | 53.48 | 32306 | 17007.00 | 0.53% |
| 2025-11-24 | 53.26 | 52.35 | -0.85 | -1.60% | 51.97 | 53.83 | 59210 | 31292.21 | 0.97% |
| 2025-11-21 | 53.96 | 53.20 | -1.06 | -1.95% | 52.78 | 54.19 | 32099 | 17151.50 | 0.53% |
| 2025-11-20 | 52.50 | 54.26 | 1.51 | 2.86% | 52.46 | 55.00 | 49553 | 26813.38 | 0.81% |
| 2025-11-19 | 52.33 | 52.75 | 0.17 | 0.32% | 52.12 | 52.86 | 15091 | 7941.77 | 0.25% |
| 2025-11-18 | 52.45 | 52.58 | 0.05 | 0.10% | 51.88 | 53.01 | 24485 | 12829.45 | 0.40% |
| 2025-11-17 | 53.32 | 52.53 | -0.79 | -1.48% | 52.16 | 53.56 | 31454 | 16622.27 | 0.52% |
| 2025-11-14 | 53.05 | 53.32 | -0.07 | -0.13% | 53.05 | 53.89 | 18311 | 9813.17 | 0.30% |
| 2025-11-13 | 53.70 | 53.39 | -0.34 | -0.63% | 52.83 | 53.96 | 21828 | 11587.72 | 0.36% |
| 2025-11-12 | 53.30 | 53.73 | 0.16 | 0.30% | 53.23 | 54.47 | 34033 | 18409.26 | 0.56% |
| 2025-11-11 | 52.25 | 53.57 | 1.32 | 2.53% | 51.68 | 53.64 | 45350 | 23915.89 | 0.74% |
| 2025-11-10 | 51.57 | 52.25 | 0.73 | 1.42% | 51.37 | 52.48 | 43724 | 22699.43 | 0.72% |
| 2025-11-07 | 51.65 | 51.52 | -0.20 | -0.39% | 51.51 | 51.85 | 18611 | 9608.83 | 0.31% |
| 2025-11-06 | 51.64 | 51.72 | 0.05 | 0.10% | 51.48 | 51.72 | 13746 | 7091.71 | 0.23% |
| 2025-11-05 | 51.80 | 51.67 | -0.23 | -0.44% | 51.50 | 52.10 | 27345 | 14167.02 | 0.45% |
| 2025-11-04 | 52.80 | 51.90 | -0.90 | -1.70% | 51.60 | 52.90 | 24979 | 13041.11 | 0.41% |
| 2025-11-03 | 53.54 | 52.80 | -0.70 | -1.31% | 52.40 | 53.65 | 31942 | 16842.07 | 0.52% |
| 2025-10-31 | 52.85 | 53.50 | -0.21 | -0.39% | 52.40 | 53.80 | 23571 | 12539.57 | 0.39% |
| 2025-10-30 | 53.82 | 53.71 | -0.17 | -0.32% | 53.60 | 54.30 | 17614 | 9505.86 | 0.29% |
| 2025-10-29 | 54.02 | 53.88 | -0.20 | -0.37% | 53.51 | 54.02 | 9753 | 5238.81 | 0.16% |
| 2025-10-28 | 53.71 | 54.08 | 0.26 | 0.48% | 53.57 | 54.18 | 24719 | 13320.30 | 0.41% |
| 2025-10-27 | 53.25 | 53.82 | 0.38 | 0.71% | 53.01 | 54.07 | 20232 | 10830.67 | 0.33% |
| 2025-10-24 | 54.35 | 53.44 | -0.61 | -1.13% | 53.42 | 54.49 | 15121 | 8130.02 | 0.25% |
| 2025-10-23 | 53.65 | 54.05 | 0.18 | 0.33% | 53.50 | 54.16 | 11141 | 6004.58 | 0.18% |
| 2025-10-22 | 53.70 | 53.87 | -0.04 | -0.07% | 53.68 | 54.34 | 10293 | 5557.52 | 0.17% |
| 2025-10-21 | 53.97 | 53.91 | -0.09 | -0.17% | 53.66 | 54.33 | 15826 | 8548.90 | 0.26% |
| 2025-10-20 | 53.55 | 54.00 | 0.73 | 1.37% | 52.80 | 54.08 | 18097 | 9691.40 | 0.30% |
| 2025-10-17 | 53.77 | 53.27 | -0.50 | -0.93% | 53.25 | 54.48 | 16946 | 9101.69 | 0.28% |
| 2025-10-16 | 54.39 | 53.77 | -0.51 | -0.94% | 53.64 | 54.84 | 21893 | 11881.53 | 0.36% |
| 2025-10-15 | 53.79 | 54.28 | 0.49 | 0.91% | 53.64 | 55.10 | 21178 | 11520.39 | 0.35% |
| 2025-10-14 | 53.07 | 53.79 | 0.64 | 1.20% | 53.07 | 55.21 | 44953 | 24320.68 | 0.74% |
| 2025-10-13 | 52.55 | 53.15 | -0.47 | -0.88% | 52.48 | 53.56 | 21403 | 11345.12 | 0.35% |
欧派家居(603833)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。
