| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 61.69 | 63.30 | 1.08 | 1.74% | 61.36 | 64.35 | 25363 | 16103.19 | 0.42% |
| 2025-04-02 | 62.50 | 62.22 | -0.50 | -0.80% | 61.67 | 63.33 | 16764 | 10467.66 | 0.28% |
| 2025-04-01 | 62.50 | 62.72 | 0.24 | 0.38% | 61.60 | 62.99 | 15635 | 9744.23 | 0.26% |
| 2025-03-31 | 63.40 | 62.48 | -1.00 | -1.58% | 62.01 | 64.28 | 16213 | 10178.90 | 0.27% |
| 2025-03-28 | 64.33 | 63.48 | -1.68 | -2.58% | 63.33 | 65.25 | 19215 | 12307.04 | 0.32% |
| 2025-03-27 | 62.89 | 65.16 | 2.21 | 3.51% | 62.57 | 65.19 | 26608 | 17096.34 | 0.44% |
| 2025-03-26 | 62.89 | 62.95 | 0.08 | 0.13% | 62.40 | 63.26 | 14941 | 9382.28 | 0.25% |
| 2025-03-25 | 63.59 | 62.87 | -0.67 | -1.05% | 62.53 | 63.66 | 15749 | 9913.33 | 0.26% |
| 2025-03-24 | 65.10 | 63.54 | -1.56 | -2.40% | 62.80 | 65.39 | 23548 | 14982.33 | 0.39% |
| 2025-03-21 | 65.66 | 65.10 | -0.58 | -0.88% | 64.52 | 66.07 | 15765 | 10271.98 | 0.26% |
| 2025-03-20 | 68.01 | 65.68 | -2.57 | -3.77% | 65.46 | 68.01 | 27488 | 18213.86 | 0.45% |
| 2025-03-19 | 68.21 | 68.25 | -0.27 | -0.39% | 67.20 | 68.95 | 16703 | 11347.39 | 0.27% |
| 2025-03-18 | 69.15 | 68.52 | -0.80 | -1.15% | 68.00 | 70.00 | 21316 | 14702.38 | 0.35% |
| 2025-03-17 | 69.38 | 69.32 | 1.23 | 1.81% | 67.66 | 71.19 | 36712 | 25379.22 | 0.60% |
| 2025-03-14 | 64.60 | 68.09 | 4.16 | 6.51% | 64.25 | 68.28 | 33224 | 22252.24 | 0.55% |
| 2025-03-13 | 65.50 | 63.93 | -1.82 | -2.77% | 63.86 | 65.95 | 14981 | 9686.67 | 0.25% |
| 2025-03-12 | 66.28 | 65.75 | -0.53 | -0.80% | 65.63 | 67.30 | 15321 | 10157.26 | 0.25% |
| 2025-03-11 | 65.00 | 66.28 | 0.28 | 0.42% | 64.66 | 66.28 | 17067 | 11170.27 | 0.28% |
| 2025-03-10 | 63.95 | 66.00 | 2.37 | 3.72% | 63.81 | 66.26 | 33724 | 22047.58 | 0.55% |
| 2025-03-07 | 62.68 | 63.63 | 0.48 | 0.76% | 62.38 | 64.35 | 23735 | 15081.65 | 0.39% |
| 2025-03-06 | 62.20 | 63.15 | 1.07 | 1.72% | 61.90 | 63.70 | 29446 | 18513.52 | 0.48% |
| 2025-03-05 | 63.75 | 62.08 | -1.67 | -2.62% | 61.75 | 63.80 | 27432 | 17066.93 | 0.45% |
| 2025-03-04 | 64.85 | 63.75 | -0.79 | -1.22% | 63.18 | 65.80 | 16542 | 10581.64 | 0.27% |
| 2025-03-03 | 66.02 | 64.54 | -1.51 | -2.29% | 64.31 | 67.64 | 27480 | 18124.19 | 0.45% |
| 2025-02-28 | 65.19 | 66.05 | 0.86 | 1.32% | 64.90 | 67.68 | 42853 | 28583.83 | 0.70% |
| 2025-02-27 | 62.10 | 65.19 | 3.08 | 4.96% | 61.90 | 65.79 | 60163 | 38714.85 | 0.99% |
| 2025-02-26 | 61.55 | 62.11 | 0.41 | 0.66% | 61.12 | 63.35 | 22617 | 14051.76 | 0.37% |
| 2025-02-25 | 63.50 | 61.70 | -2.25 | -3.52% | 61.70 | 63.57 | 29446 | 18366.67 | 0.48% |
| 2025-02-24 | 62.80 | 63.95 | 0.93 | 1.48% | 62.20 | 64.11 | 37767 | 23979.96 | 0.62% |
| 2025-02-21 | 60.50 | 63.02 | 2.22 | 3.65% | 59.46 | 63.28 | 60346 | 37362.91 | 0.99% |
| 2025-02-20 | 61.00 | 60.80 | -0.61 | -0.99% | 60.60 | 61.62 | 26372 | 16049.66 | 0.43% |
| 2025-02-19 | 62.04 | 61.41 | -0.81 | -1.30% | 60.76 | 62.13 | 30587 | 18720.15 | 0.50% |
| 2025-02-18 | 65.50 | 62.22 | -3.96 | -5.98% | 62.04 | 65.70 | 37660 | 23873.31 | 0.62% |
| 2025-02-17 | 63.76 | 66.18 | 2.42 | 3.80% | 62.40 | 66.38 | 39950 | 25814.53 | 0.66% |
| 2025-02-14 | 64.16 | 63.76 | -0.40 | -0.62% | 63.14 | 64.58 | 18927 | 12066.60 | 0.31% |
| 2025-02-13 | 61.30 | 64.16 | 2.50 | 4.05% | 61.00 | 65.78 | 56450 | 36210.42 | 0.93% |
| 2025-02-12 | 61.06 | 61.66 | 0.07 | 0.11% | 59.70 | 61.66 | 43753 | 26467.32 | 0.72% |
| 2025-02-11 | 63.64 | 61.59 | -1.90 | -2.99% | 61.20 | 63.70 | 33292 | 20641.23 | 0.55% |
| 2025-02-10 | 63.28 | 63.49 | 0.22 | 0.35% | 61.81 | 63.98 | 26076 | 16417.48 | 0.43% |
| 2025-02-07 | 61.60 | 63.27 | 1.33 | 2.15% | 61.31 | 64.00 | 34074 | 21457.27 | 0.56% |
| 2025-02-06 | 63.82 | 61.94 | -2.18 | -3.40% | 61.55 | 64.10 | 38659 | 24081.08 | 0.63% |
| 2025-02-05 | 65.00 | 64.12 | -1.28 | -1.96% | 62.60 | 65.00 | 32074 | 20387.38 | 0.53% |
| 2025-01-27 | 63.68 | 65.40 | 1.63 | 2.56% | 63.36 | 66.10 | 28545 | 18692.38 | 0.47% |
| 2025-01-24 | 61.50 | 63.77 | 2.63 | 4.30% | 60.50 | 64.47 | 33358 | 20967.21 | 0.55% |
| 2025-01-23 | 63.10 | 61.14 | -1.55 | -2.47% | 60.95 | 63.41 | 31997 | 19788.90 | 0.53% |
| 2025-01-22 | 63.71 | 62.69 | -1.90 | -2.94% | 62.33 | 64.29 | 23186 | 14585.95 | 0.38% |
| 2025-01-21 | 64.93 | 64.59 | 0.34 | 0.53% | 63.36 | 65.15 | 17428 | 11235.25 | 0.29% |
| 2025-01-20 | 62.60 | 64.25 | 2.53 | 4.10% | 61.71 | 64.68 | 34511 | 22002.46 | 0.57% |
| 2025-01-17 | 63.32 | 61.72 | -1.71 | -2.70% | 61.52 | 63.63 | 26651 | 16604.85 | 0.44% |
| 2025-01-16 | 62.10 | 63.43 | 1.33 | 2.14% | 61.99 | 63.90 | 31866 | 20144.59 | 0.52% |
| 2025-01-15 | 62.94 | 62.10 | -0.99 | -1.57% | 61.52 | 63.95 | 28606 | 17906.75 | 0.47% |
| 2025-01-14 | 62.16 | 63.09 | 0.93 | 1.50% | 61.35 | 63.45 | 35126 | 21980.47 | 0.58% |
| 2025-01-13 | 63.60 | 62.16 | -1.54 | -2.42% | 61.77 | 64.38 | 36641 | 22976.13 | 0.60% |
| 2025-01-10 | 66.63 | 63.70 | -2.92 | -4.38% | 63.70 | 67.12 | 27243 | 17584.03 | 0.45% |
| 2025-01-09 | 66.98 | 66.62 | -0.56 | -0.83% | 65.68 | 67.59 | 19298 | 12848.69 | 0.32% |
| 2025-01-08 | 67.80 | 67.18 | -1.04 | -1.52% | 66.70 | 68.50 | 20944 | 14157.88 | 0.34% |
| 2025-01-07 | 66.50 | 68.22 | 1.72 | 2.59% | 65.66 | 68.49 | 25561 | 17277.46 | 0.42% |
| 2025-01-06 | 66.89 | 66.50 | -0.80 | -1.19% | 65.68 | 68.16 | 23077 | 15412.44 | 0.38% |
| 2025-01-03 | 68.82 | 67.30 | -1.52 | -2.21% | 66.02 | 70.18 | 26267 | 17899.60 | 0.43% |
| 2025-01-02 | 68.50 | 68.82 | -0.12 | -0.17% | 67.05 | 69.69 | 33244 | 22773.10 | 0.55% |
| 2024-12-31 | 69.14 | 68.94 | -0.06 | -0.09% | 68.37 | 70.20 | 20773 | 14394.67 | 0.34% |
| 2024-12-30 | 70.00 | 69.00 | -1.19 | -1.70% | 68.56 | 70.75 | 21843 | 15089.65 | 0.36% |
| 2024-12-27 | 69.77 | 70.19 | 0.18 | 0.26% | 68.80 | 72.46 | 24836 | 17565.27 | 0.41% |
| 2024-12-26 | 69.68 | 70.01 | 0.35 | 0.50% | 68.60 | 71.40 | 21604 | 15167.47 | 0.35% |
| 2024-12-25 | 71.20 | 69.66 | -1.54 | -2.16% | 69.15 | 71.47 | 16693 | 11658.90 | 0.27% |
| 2024-12-24 | 68.49 | 71.20 | 2.89 | 4.23% | 68.10 | 71.50 | 35438 | 24973.89 | 0.58% |
| 2024-12-23 | 68.08 | 68.31 | 0.23 | 0.34% | 67.50 | 69.16 | 25469 | 17442.05 | 0.42% |
| 2024-12-20 | 68.43 | 68.08 | -0.60 | -0.87% | 67.88 | 69.10 | 23921 | 16336.95 | 0.39% |
| 2024-12-19 | 70.51 | 68.68 | -2.51 | -3.53% | 68.36 | 70.99 | 35162 | 24306.25 | 0.58% |
| 2024-12-18 | 71.13 | 71.19 | 0.28 | 0.39% | 69.93 | 71.80 | 20419 | 14478.46 | 0.34% |
| 2024-12-17 | 70.96 | 70.91 | 0.26 | 0.37% | 69.67 | 73.28 | 25610 | 18392.88 | 0.42% |
| 2024-12-16 | 75.00 | 70.65 | -4.35 | -5.80% | 70.59 | 75.05 | 32018 | 22999.22 | 0.53% |
| 2024-12-13 | 77.67 | 75.00 | -3.25 | -4.15% | 74.15 | 77.67 | 31764 | 24026.07 | 0.52% |
| 2024-12-12 | 75.01 | 78.25 | 2.60 | 3.44% | 75.00 | 79.53 | 32448 | 25189.37 | 0.53% |
| 2024-12-11 | 74.70 | 75.65 | 1.00 | 1.34% | 73.63 | 77.68 | 29549 | 22506.25 | 0.49% |
| 2024-12-10 | 76.69 | 74.65 | 1.67 | 2.29% | 74.00 | 77.62 | 27105 | 20547.59 | 0.44% |
| 2024-12-09 | 73.20 | 72.98 | -0.25 | -0.34% | 72.49 | 75.35 | 21448 | 15790.68 | 0.35% |
| 2024-12-06 | 71.88 | 73.23 | 1.14 | 1.58% | 71.31 | 74.71 | 27326 | 20057.05 | 0.45% |
| 2024-12-05 | 73.46 | 72.09 | -2.11 | -2.84% | 70.50 | 73.53 | 25600 | 18363.95 | 0.42% |
| 2024-12-04 | 74.75 | 74.20 | -0.55 | -0.74% | 72.50 | 75.25 | 27451 | 20294.78 | 0.45% |
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。
