| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 54.00 | 54.20 | 0.10 | 0.18% | 53.60 | 54.27 | 30653 | 16544.53 | 0.50% |
| 2025-08-21 | 53.07 | 54.10 | 1.03 | 1.94% | 53.00 | 54.55 | 60650 | 32750.76 | 1.00% |
| 2025-08-20 | 52.92 | 53.07 | 0.13 | 0.25% | 52.55 | 53.09 | 33175 | 17519.92 | 0.54% |
| 2025-08-19 | 53.61 | 52.94 | -0.57 | -1.07% | 52.72 | 53.74 | 34616 | 18379.17 | 0.57% |
| 2025-08-18 | 53.68 | 53.51 | 0.06 | 0.11% | 53.30 | 53.99 | 48655 | 26064.32 | 0.80% |
| 2025-08-15 | 53.19 | 53.45 | 0.24 | 0.45% | 53.19 | 53.95 | 28061 | 14991.11 | 0.46% |
| 2025-08-14 | 54.00 | 53.21 | -0.79 | -1.46% | 53.20 | 54.56 | 37488 | 20203.74 | 0.62% |
| 2025-08-13 | 53.50 | 54.00 | 1.08 | 2.04% | 52.90 | 54.20 | 46312 | 24846.14 | 0.76% |
| 2025-08-12 | 52.74 | 52.92 | 0.19 | 0.36% | 52.62 | 53.60 | 37891 | 20131.73 | 0.62% |
| 2025-08-11 | 52.10 | 52.73 | 0.70 | 1.35% | 52.10 | 52.75 | 26241 | 13777.45 | 0.43% |
| 2025-08-08 | 52.52 | 52.03 | -0.45 | -0.86% | 51.87 | 52.61 | 23360 | 12182.35 | 0.38% |
| 2025-08-07 | 53.01 | 52.48 | -0.87 | -1.63% | 52.46 | 53.34 | 27099 | 14305.49 | 0.44% |
| 2025-08-06 | 53.20 | 53.35 | 0.07 | 0.13% | 52.90 | 53.69 | 18531 | 9873.91 | 0.30% |
| 2025-08-05 | 53.89 | 53.28 | -0.74 | -1.37% | 52.75 | 54.40 | 43428 | 23196.83 | 0.71% |
| 2025-08-04 | 51.53 | 54.02 | 2.44 | 4.73% | 51.30 | 54.11 | 75381 | 39959.37 | 1.24% |
| 2025-08-01 | 51.48 | 51.58 | 0.03 | 0.06% | 51.41 | 51.99 | 28563 | 14751.84 | 0.47% |
| 2025-07-31 | 53.70 | 51.55 | -2.29 | -4.25% | 51.50 | 53.70 | 61562 | 32094.30 | 1.01% |
| 2025-07-30 | 53.85 | 53.84 | -0.14 | -0.26% | 53.40 | 55.29 | 51778 | 27995.42 | 0.85% |
| 2025-07-29 | 56.03 | 53.98 | -2.18 | -3.88% | 53.51 | 56.41 | 68497 | 37101.32 | 1.12% |
| 2025-07-28 | 56.88 | 56.16 | -0.26 | -0.46% | 55.83 | 57.36 | 41236 | 23320.95 | 0.68% |
| 2025-07-25 | 57.53 | 56.42 | -1.11 | -1.93% | 56.38 | 58.58 | 46687 | 26777.01 | 0.77% |
| 2025-07-24 | 59.90 | 60.00 | 0.12 | 0.20% | 59.41 | 60.30 | 38679 | 23119.90 | 0.63% |
| 2025-07-23 | 59.25 | 59.88 | 0.63 | 1.06% | 59.11 | 60.06 | 30557 | 18256.46 | 0.50% |
| 2025-07-22 | 58.35 | 59.25 | 0.90 | 1.54% | 58.08 | 59.42 | 35468 | 20922.04 | 0.58% |
| 2025-07-21 | 58.10 | 58.35 | 0.43 | 0.74% | 57.70 | 58.60 | 20223 | 11765.00 | 0.33% |
| 2025-07-18 | 57.55 | 57.92 | 0.67 | 1.17% | 57.26 | 58.72 | 22532 | 13046.88 | 0.37% |
| 2025-07-17 | 57.02 | 57.25 | 0.03 | 0.05% | 56.89 | 57.60 | 19046 | 10900.67 | 0.31% |
| 2025-07-16 | 56.88 | 57.22 | 0.34 | 0.60% | 56.80 | 57.26 | 14046 | 8007.95 | 0.23% |
| 2025-07-15 | 57.50 | 56.88 | -0.72 | -1.25% | 56.81 | 57.99 | 22373 | 12807.05 | 0.37% |
| 2025-07-14 | 58.78 | 57.60 | -1.40 | -2.37% | 57.51 | 58.88 | 33746 | 19534.01 | 0.55% |
| 2025-07-11 | 58.21 | 59.00 | 0.84 | 1.44% | 57.60 | 59.01 | 36734 | 21446.91 | 0.60% |
| 2025-07-10 | 57.10 | 58.16 | 0.70 | 1.22% | 57.10 | 58.35 | 31185 | 18058.22 | 0.51% |
| 2025-07-09 | 56.15 | 57.46 | 1.12 | 1.99% | 56.05 | 58.80 | 54393 | 31295.47 | 0.89% |
| 2025-07-08 | 56.06 | 56.34 | 0.04 | 0.07% | 55.60 | 56.39 | 22221 | 12448.07 | 0.36% |
| 2025-07-07 | 55.85 | 56.30 | 0.36 | 0.64% | 55.71 | 57.27 | 39323 | 22284.30 | 0.65% |
| 2025-07-04 | 55.91 | 55.94 | -0.10 | -0.18% | 55.75 | 56.59 | 19668 | 11048.79 | 0.32% |
| 2025-07-03 | 56.42 | 56.04 | -0.42 | -0.74% | 55.77 | 56.75 | 22744 | 12769.94 | 0.37% |
| 2025-07-02 | 55.98 | 56.46 | 0.49 | 0.88% | 55.40 | 56.50 | 19963 | 11178.41 | 0.33% |
| 2025-07-01 | 56.30 | 55.97 | -0.48 | -0.85% | 55.81 | 56.58 | 18071 | 10135.78 | 0.30% |
| 2025-06-30 | 55.89 | 56.45 | 0.76 | 1.36% | 55.38 | 56.78 | 29879 | 16802.89 | 0.49% |
| 2025-06-27 | 56.10 | 55.69 | -0.38 | -0.68% | 55.52 | 56.48 | 18253 | 10215.15 | 0.30% |
| 2025-06-26 | 56.19 | 56.07 | -0.11 | -0.20% | 55.85 | 56.88 | 21716 | 12218.75 | 0.36% |
| 2025-06-25 | 55.56 | 56.18 | 0.67 | 1.21% | 55.36 | 56.34 | 24483 | 13696.27 | 0.40% |
| 2025-06-24 | 54.57 | 55.51 | 1.02 | 1.87% | 54.57 | 55.66 | 25266 | 13931.58 | 0.41% |
| 2025-06-23 | 54.75 | 54.49 | -0.80 | -1.45% | 54.31 | 54.88 | 23993 | 13078.58 | 0.39% |
| 2025-06-20 | 54.50 | 55.29 | 0.75 | 1.38% | 54.23 | 55.70 | 20015 | 11039.59 | 0.33% |
| 2025-06-19 | 54.78 | 54.54 | -0.52 | -0.94% | 54.41 | 55.19 | 22429 | 12283.07 | 0.37% |
| 2025-06-18 | 55.84 | 55.06 | -0.82 | -1.47% | 54.74 | 55.85 | 22870 | 12614.75 | 0.38% |
| 2025-06-17 | 56.81 | 55.88 | -0.89 | -1.57% | 55.35 | 56.98 | 30447 | 16987.82 | 0.50% |
| 2025-06-16 | 57.20 | 56.77 | -0.61 | -1.06% | 56.65 | 57.50 | 22990 | 13096.66 | 0.38% |
| 2025-06-13 | 56.85 | 57.38 | 0.10 | 0.17% | 56.75 | 57.66 | 26760 | 15323.71 | 0.44% |
| 2025-06-12 | 57.95 | 57.28 | -0.68 | -1.17% | 56.71 | 57.96 | 25908 | 14801.78 | 0.43% |
| 2025-06-11 | 56.99 | 57.96 | 0.84 | 1.47% | 56.74 | 58.20 | 28340 | 16387.66 | 0.47% |
| 2025-06-10 | 57.89 | 57.12 | -0.75 | -1.30% | 56.64 | 57.96 | 31936 | 18297.64 | 0.52% |
| 2025-06-09 | 58.96 | 57.87 | -1.11 | -1.88% | 57.57 | 58.96 | 38307 | 22181.79 | 0.63% |
| 2025-06-06 | 60.76 | 58.98 | -1.82 | -2.99% | 58.71 | 60.76 | 52990 | 31541.24 | 0.87% |
| 2025-06-05 | 60.87 | 60.80 | -0.47 | -0.77% | 60.63 | 61.36 | 14977 | 9125.85 | 0.25% |
| 2025-06-04 | 61.10 | 61.27 | -0.13 | -0.21% | 60.52 | 61.50 | 23685 | 14424.27 | 0.39% |
| 2025-06-03 | 61.30 | 61.40 | -0.23 | -0.37% | 60.85 | 62.25 | 16949 | 10438.66 | 0.28% |
| 2025-05-30 | 62.11 | 61.63 | -0.47 | -0.76% | 61.53 | 62.40 | 8654 | 5347.42 | 0.14% |
| 2025-05-29 | 61.66 | 62.10 | 0.44 | 0.71% | 61.31 | 62.20 | 10835 | 6708.71 | 0.18% |
| 2025-05-28 | 61.27 | 61.66 | 0.38 | 0.62% | 61.07 | 61.74 | 10722 | 6590.04 | 0.18% |
| 2025-05-27 | 61.98 | 61.28 | -0.70 | -1.13% | 61.11 | 62.36 | 14544 | 8968.49 | 0.24% |
| 2025-05-26 | 62.05 | 61.98 | -0.16 | -0.26% | 61.40 | 62.40 | 18030 | 11145.21 | 0.30% |
| 2025-05-23 | 62.10 | 62.14 | -0.19 | -0.30% | 61.91 | 62.85 | 10916 | 6814.71 | 0.18% |
| 2025-05-22 | 62.83 | 62.33 | -0.90 | -1.42% | 62.30 | 63.26 | 16837 | 10555.02 | 0.28% |
| 2025-05-21 | 63.46 | 63.23 | -0.45 | -0.71% | 62.86 | 63.50 | 15291 | 9648.01 | 0.25% |
| 2025-05-20 | 63.34 | 63.68 | 0.46 | 0.73% | 62.60 | 63.75 | 25469 | 16086.80 | 0.42% |
| 2025-05-19 | 62.61 | 63.22 | 0.41 | 0.65% | 62.36 | 63.88 | 18859 | 11924.32 | 0.31% |
| 2025-05-16 | 63.21 | 62.81 | -0.50 | -0.79% | 62.54 | 63.57 | 20342 | 12808.21 | 0.33% |
| 2025-05-15 | 63.87 | 63.31 | -0.58 | -0.91% | 63.10 | 64.19 | 24136 | 15356.68 | 0.40% |
| 2025-05-14 | 65.03 | 63.89 | -1.23 | -1.89% | 63.13 | 65.03 | 38063 | 24259.49 | 0.62% |
| 2025-05-13 | 66.09 | 65.12 | -0.68 | -1.03% | 64.90 | 66.63 | 21991 | 14405.77 | 0.36% |
| 2025-05-12 | 65.68 | 65.80 | 0.35 | 0.53% | 65.00 | 66.34 | 18690 | 12295.40 | 0.31% |
| 2025-05-09 | 67.24 | 65.45 | -1.80 | -2.68% | 65.30 | 67.24 | 20994 | 13836.22 | 0.34% |
| 2025-05-08 | 68.10 | 67.25 | -0.85 | -1.25% | 66.71 | 68.20 | 26154 | 17580.64 | 0.43% |
| 2025-05-07 | 67.39 | 68.10 | 1.70 | 2.56% | 67.20 | 69.67 | 43029 | 29473.83 | 0.71% |
| 2025-05-06 | 66.01 | 66.40 | 0.30 | 0.45% | 65.00 | 66.66 | 38703 | 25489.67 | 0.64% |
| 2025-04-30 | 67.10 | 66.10 | 1.18 | 1.82% | 65.36 | 71.15 | 90253 | 61793.30 | 1.48% |
| 2025-04-29 | 63.26 | 64.92 | 1.20 | 1.88% | 63.21 | 65.06 | 20830 | 13415.07 | 0.34% |
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。
