| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 33.47 | 33.73 | 0.63 | 1.90% | 33.02 | 34.86 | 85947 | 29143.61 | 5.90% | 3.00 |
| 2025-10-28 | 32.37 | 33.10 | 3.02 | 10.04% | 32.21 | 34.50 | 123737 | 41039.51 | 8.49% | 0.00 |
| 2025-10-27 | 29.04 | 30.08 | 0.93 | 3.19% | 29.04 | 30.69 | 34244 | 10282.33 | 2.35% | 0.00 |
| 2025-10-24 | 28.52 | 29.15 | 0.64 | 2.24% | 28.52 | 29.15 | 20681 | 5982.81 | 1.42% | 0.00 |
| 2025-10-23 | 27.69 | 28.51 | 0.62 | 2.22% | 27.54 | 28.67 | 20507 | 5750.51 | 1.41% | 0.00 |
| 2025-10-22 | 27.77 | 27.89 | -0.01 | -0.04% | 27.70 | 28.50 | 22769 | 6387.29 | 1.56% | 0.00 |
| 2025-10-21 | 27.20 | 27.90 | 1.14 | 4.26% | 26.93 | 28.19 | 34249 | 9510.88 | 2.35% | 0.00 |
| 2025-10-20 | 27.31 | 26.76 | -0.34 | -1.25% | 26.56 | 27.70 | 22542 | 6102.43 | 1.55% | 0.00 |
| 2025-10-17 | 27.77 | 27.10 | -0.74 | -2.66% | 27.07 | 28.08 | 29081 | 8011.15 | 1.99% | 0.00 |
| 2025-10-16 | 29.08 | 27.84 | -1.06 | -3.67% | 27.68 | 29.13 | 31645 | 8963.81 | 2.17% | 0.00 |
| 2025-10-15 | 28.30 | 28.90 | 0.82 | 2.92% | 28.06 | 29.00 | 33380 | 9561.63 | 2.29% | 0.10 |
| 2025-10-14 | 30.29 | 28.08 | -2.10 | -6.96% | 27.88 | 30.69 | 53776 | 15692.03 | 3.69% | 0.00 |
| 2025-10-13 | 29.30 | 30.18 | -1.33 | -4.22% | 28.89 | 30.58 | 49163 | 14693.41 | 3.37% | 0.00 |
| 2025-10-10 | 32.37 | 31.51 | -0.92 | -2.84% | 31.27 | 32.60 | 41982 | 13373.97 | 2.88% | 0.00 |
| 2025-10-09 | 34.45 | 32.43 | -2.02 | -5.86% | 32.32 | 34.68 | 81996 | 27558.21 | 5.62% | 0.00 |
| 2025-09-30 | 35.14 | 34.45 | 0.29 | 0.85% | 34.01 | 36.09 | 70294 | 24712.06 | 4.82% | 0.00 |
| 2025-09-29 | 34.23 | 34.16 | 0.02 | 0.06% | 33.80 | 35.50 | 53249 | 18428.34 | 3.65% | 0.00 |
| 2025-09-26 | 34.25 | 34.14 | -0.11 | -0.32% | 33.91 | 35.68 | 54731 | 18898.91 | 3.75% | 0.00 |
| 2025-09-25 | 35.00 | 34.25 | -1.50 | -4.20% | 34.20 | 37.00 | 94982 | 33422.38 | 6.52% | 0.00 |
| 2025-09-24 | 32.90 | 35.75 | 4.25 | 13.49% | 32.90 | 37.00 | 127198 | 44256.16 | 8.74% | 0.00 |
| 2025-09-23 | 32.30 | 31.50 | -1.00 | -3.08% | 30.55 | 32.80 | 60658 | 19011.28 | 4.17% | 0.00 |
| 2025-09-22 | 29.96 | 32.50 | 2.54 | 8.48% | 29.46 | 34.98 | 87133 | 28294.60 | 5.98% | 0.00 |
| 2025-09-19 | 29.01 | 29.96 | 0.94 | 3.24% | 28.80 | 30.08 | 28875 | 8527.75 | 1.98% | 2.00 |
| 2025-09-18 | 29.28 | 29.02 | -0.47 | -1.59% | 28.61 | 30.11 | 23693 | 6972.73 | 1.63% | 0.00 |
| 2025-09-17 | 29.40 | 29.49 | 0.19 | 0.65% | 29.10 | 29.86 | 16652 | 4920.58 | 1.14% | 0.00 |
| 2025-09-16 | 28.90 | 29.30 | 0.40 | 1.38% | 28.71 | 29.39 | 15993 | 4659.03 | 1.10% | 0.00 |
| 2025-09-15 | 29.48 | 28.90 | -0.58 | -1.97% | 28.81 | 29.80 | 12409 | 3611.99 | 0.85% | 0.00 |
| 2025-09-12 | 29.81 | 29.48 | -0.44 | -1.47% | 29.38 | 30.00 | 13344 | 3954.05 | 0.92% | 0.00 |
| 2025-09-11 | 29.29 | 29.92 | 0.81 | 2.78% | 28.72 | 30.18 | 19137 | 5674.85 | 1.31% | 0.00 |
| 2025-09-10 | 29.27 | 29.11 | -0.07 | -0.24% | 28.74 | 29.65 | 12417 | 3635.12 | 0.85% | 0.00 |
| 2025-09-09 | 29.48 | 29.18 | -0.27 | -0.92% | 28.88 | 29.65 | 13805 | 4034.08 | 0.95% | 0.00 |
| 2025-09-08 | 29.08 | 29.45 | 0.37 | 1.27% | 28.95 | 29.59 | 14977 | 4390.50 | 1.03% | 0.00 |
| 2025-09-05 | 28.16 | 29.08 | 0.90 | 3.19% | 28.12 | 29.13 | 13393 | 3847.09 | 0.92% | 0.00 |
| 2025-09-04 | 28.86 | 28.18 | -0.60 | -2.08% | 27.68 | 29.49 | 21796 | 6226.50 | 1.50% | 0.00 |
| 2025-09-03 | 29.78 | 28.78 | -0.63 | -2.14% | 28.75 | 30.44 | 16907 | 4970.01 | 1.16% | 0.00 |
| 2025-09-02 | 30.65 | 29.41 | -1.24 | -4.05% | 28.70 | 30.65 | 25728 | 7577.95 | 1.77% | 0.00 |
| 2025-09-01 | 30.18 | 30.65 | 0.63 | 2.10% | 29.76 | 30.86 | 27021 | 8213.30 | 1.86% | 0.00 |
| 2025-08-29 | 30.85 | 30.02 | -0.13 | -0.43% | 29.66 | 31.20 | 30635 | 9252.37 | 2.10% | 0.00 |
| 2025-08-28 | 29.75 | 30.15 | 0.40 | 1.34% | 28.84 | 30.59 | 33773 | 10025.70 | 2.32% | 0.00 |
| 2025-08-27 | 31.15 | 29.75 | -1.55 | -4.95% | 29.61 | 32.30 | 36487 | 11321.83 | 2.51% | 0.00 |
| 2025-08-26 | 30.55 | 31.30 | 0.69 | 2.25% | 30.28 | 32.14 | 33339 | 10376.69 | 2.29% | 0.00 |
| 2025-08-25 | 30.80 | 30.61 | -0.29 | -0.94% | 30.52 | 31.65 | 29088 | 9043.52 | 2.00% | 0.00 |
| 2025-08-22 | 30.00 | 30.90 | 0.66 | 2.18% | 29.72 | 31.35 | 33462 | 10208.85 | 2.30% | 0.00 |
| 2025-08-21 | 29.48 | 30.24 | 0.51 | 1.72% | 28.74 | 30.25 | 38115 | 11232.26 | 2.62% | 0.00 |
| 2025-08-20 | 29.11 | 29.73 | 0.65 | 2.24% | 28.70 | 29.94 | 27729 | 8174.56 | 1.90% | 2.00 |
| 2025-08-19 | 28.45 | 29.08 | 0.72 | 2.54% | 28.01 | 29.37 | 32513 | 9389.66 | 2.23% | 0.00 |
| 2025-08-18 | 28.24 | 28.36 | 0.12 | 0.42% | 28.15 | 29.38 | 36989 | 10640.72 | 2.54% | 0.00 |
| 2025-08-15 | 27.78 | 28.24 | 0.29 | 1.04% | 27.72 | 28.36 | 13384 | 3765.31 | 0.92% | 0.00 |
| 2025-08-14 | 29.18 | 27.95 | -1.23 | -4.22% | 27.91 | 29.44 | 24433 | 6918.89 | 1.68% | 0.00 |
| 2025-08-13 | 28.40 | 29.18 | 1.25 | 4.48% | 28.23 | 29.50 | 32729 | 9497.24 | 2.25% | 0.00 |
| 2025-08-12 | 28.13 | 27.93 | -0.19 | -0.68% | 27.78 | 28.50 | 13068 | 3662.39 | 0.90% | 0.00 |
| 2025-08-11 | 27.57 | 28.12 | 0.55 | 1.99% | 27.37 | 28.57 | 16198 | 4553.65 | 1.11% | 0.00 |
| 2025-08-08 | 27.80 | 27.57 | -0.21 | -0.76% | 27.11 | 27.80 | 17720 | 4854.41 | 1.22% | 0.00 |
| 2025-08-07 | 28.69 | 27.78 | -0.24 | -0.86% | 27.72 | 29.62 | 24181 | 6884.51 | 1.66% | 0.00 |
| 2025-08-06 | 28.33 | 28.02 | -0.71 | -2.47% | 27.79 | 28.82 | 29825 | 8382.57 | 2.05% | 0.00 |
| 2025-08-05 | 26.80 | 28.73 | 1.93 | 7.20% | 26.80 | 28.86 | 42785 | 12122.29 | 2.94% | 0.00 |
| 2025-08-04 | 26.60 | 26.80 | 0.09 | 0.34% | 26.42 | 26.96 | 13939 | 3725.66 | 0.96% | 0.00 |
| 2025-08-01 | 26.74 | 26.71 | 0.05 | 0.19% | 26.39 | 26.89 | 12455 | 3315.02 | 0.86% | 0.00 |
| 2025-07-31 | 26.98 | 26.66 | -0.29 | -1.08% | 26.55 | 27.93 | 24457 | 6615.69 | 1.68% | 0.00 |
| 2025-07-30 | 27.45 | 26.95 | -0.42 | -1.53% | 26.74 | 27.62 | 16992 | 4593.05 | 1.17% | 0.00 |
| 2025-07-29 | 27.59 | 27.37 | -0.49 | -1.76% | 26.78 | 28.26 | 30367 | 8290.62 | 2.09% | 0.00 |
| 2025-07-28 | 26.33 | 27.86 | 1.79 | 6.87% | 26.05 | 28.15 | 46694 | 12740.99 | 3.21% | 0.00 |
| 2025-07-25 | 25.56 | 26.07 | 0.74 | 2.92% | 25.23 | 26.33 | 21051 | 5434.36 | 1.45% | 0.00 |
| 2025-07-24 | 25.16 | 25.33 | 0.15 | 0.60% | 25.11 | 25.66 | 12295 | 3121.90 | 0.84% | 0.00 |
| 2025-07-23 | 24.97 | 25.18 | -0.02 | -0.08% | 24.88 | 25.52 | 16236 | 4087.18 | 1.12% | 0.00 |
| 2025-07-22 | 25.18 | 25.20 | -0.07 | -0.28% | 24.88 | 25.29 | 13544 | 3395.95 | 0.93% | 0.00 |
| 2025-07-21 | 24.93 | 25.27 | 0.59 | 2.39% | 24.63 | 25.65 | 23113 | 5825.95 | 1.59% | 0.00 |
| 2025-07-18 | 25.19 | 24.68 | -0.36 | -1.44% | 24.62 | 25.19 | 10059 | 2492.58 | 0.69% | 0.00 |
| 2025-07-17 | 24.57 | 25.04 | 0.65 | 2.67% | 24.25 | 25.27 | 21349 | 5310.80 | 1.47% | 0.00 |
| 2025-07-16 | 24.36 | 24.39 | -0.09 | -0.37% | 24.34 | 24.78 | 9949 | 2438.17 | 0.68% | 0.00 |
| 2025-07-15 | 24.56 | 24.48 | 0.00 | 0.00% | 24.00 | 24.68 | 15983 | 3893.41 | 1.10% | 0.00 |
| 2025-07-14 | 24.33 | 24.48 | 0.16 | 0.66% | 24.12 | 24.51 | 7692 | 1874.40 | 0.53% | 0.00 |
| 2025-07-11 | 24.24 | 24.32 | 0.07 | 0.29% | 23.90 | 24.36 | 11493 | 2776.98 | 0.79% | 0.00 |
| 2025-07-10 | 25.01 | 24.25 | -0.80 | -3.19% | 24.01 | 25.13 | 31719 | 7720.39 | 2.18% | 0.00 |
| 2025-07-09 | 24.55 | 25.05 | 0.66 | 2.71% | 24.45 | 25.57 | 23532 | 5921.10 | 1.62% | 0.00 |
| 2025-07-08 | 24.11 | 24.39 | 0.30 | 1.25% | 23.96 | 24.54 | 10122 | 2465.37 | 0.70% | 0.00 |
| 2025-07-07 | 24.53 | 24.09 | -0.38 | -1.55% | 23.69 | 24.55 | 12021 | 2891.61 | 0.83% | 0.00 |
| 2025-07-04 | 24.88 | 24.47 | -0.64 | -2.55% | 24.31 | 25.25 | 16838 | 4133.55 | 1.16% | 0.00 |
| 2025-07-03 | 23.87 | 25.11 | 1.32 | 5.55% | 23.62 | 25.35 | 35918 | 8872.25 | 2.47% | 0.00 |
| 2025-07-02 | 24.20 | 23.79 | -0.43 | -1.78% | 23.55 | 24.20 | 9878 | 2343.63 | 0.68% | 0.00 |
燕麦科技(688312)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。
