| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 67.00 | 63.72 | -3.06 | -4.58% | 62.75 | 67.00 | 35989 | 22997.21 | 0.59% |
| 2025-04-25 | 67.26 | 66.78 | -0.56 | -0.83% | 66.60 | 68.98 | 25079 | 16986.71 | 0.41% |
| 2025-04-24 | 66.11 | 67.34 | 0.56 | 0.84% | 66.11 | 68.13 | 18390 | 12395.33 | 0.30% |
| 2025-04-23 | 68.26 | 66.78 | -1.40 | -2.05% | 66.40 | 68.46 | 19544 | 13087.84 | 0.32% |
| 2025-04-22 | 67.81 | 68.18 | 0.28 | 0.41% | 67.28 | 68.48 | 13890 | 9419.59 | 0.23% |
| 2025-04-21 | 69.00 | 67.90 | -1.34 | -1.94% | 67.42 | 69.10 | 16742 | 11389.95 | 0.27% |
| 2025-04-18 | 70.20 | 69.24 | -1.26 | -1.79% | 68.57 | 71.26 | 17839 | 12403.45 | 0.29% |
| 2025-04-17 | 67.50 | 70.50 | 2.10 | 3.07% | 67.05 | 72.90 | 48449 | 34504.38 | 0.80% |
| 2025-04-16 | 65.85 | 68.40 | 2.55 | 3.87% | 65.20 | 68.50 | 38922 | 26368.66 | 0.64% |
| 2025-04-15 | 66.00 | 65.85 | 0.03 | 0.05% | 64.82 | 66.48 | 13820 | 9071.15 | 0.23% |
| 2025-04-14 | 67.59 | 65.82 | -1.77 | -2.62% | 65.65 | 68.91 | 22862 | 15314.56 | 0.38% |
| 2025-04-11 | 67.36 | 67.59 | -0.01 | -0.01% | 66.53 | 68.01 | 13297 | 8971.31 | 0.22% |
| 2025-04-10 | 68.75 | 67.60 | -1.39 | -2.01% | 66.88 | 68.75 | 27771 | 18851.17 | 0.46% |
| 2025-04-09 | 66.30 | 68.99 | 2.31 | 3.46% | 65.28 | 69.45 | 44669 | 30092.35 | 0.73% |
| 2025-04-08 | 60.70 | 66.68 | 6.06 | 10.00% | 60.70 | 66.68 | 51687 | 33377.98 | 0.85% |
| 2025-04-07 | 62.00 | 60.62 | -2.68 | -4.23% | 58.38 | 63.30 | 32178 | 19786.62 | 0.53% |
| 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% |
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。
