| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 46.99 | 47.66 | 2.00 | 4.38% | 46.99 | 49.24 | 54463 | 26260.27 | 3.74% | 0.00 |
| 2026-03-24 | 45.13 | 45.66 | 1.56 | 3.54% | 43.86 | 45.79 | 44025 | 19734.19 | 3.02% | 0.00 |
| 2026-03-23 | 46.01 | 44.10 | -3.74 | -7.82% | 43.62 | 46.98 | 75053 | 34019.87 | 5.15% | 0.00 |
| 2026-03-20 | 49.00 | 47.84 | 0.05 | 0.10% | 47.80 | 50.99 | 62499 | 30932.14 | 4.29% | 5.00 |
| 2026-03-19 | 47.56 | 47.79 | -0.93 | -1.91% | 47.56 | 49.64 | 50075 | 24232.48 | 3.44% | 0.00 |
| 2026-03-18 | 46.71 | 48.72 | 2.79 | 6.07% | 46.28 | 49.38 | 62967 | 30273.31 | 4.32% | 0.00 |
| 2026-03-17 | 50.80 | 45.93 | -3.73 | -7.51% | 45.80 | 50.80 | 64667 | 30630.73 | 4.44% | 2.00 |
| 2026-03-16 | 49.57 | 49.66 | 0.13 | 0.26% | 47.70 | 49.72 | 54306 | 26441.83 | 3.73% | 0.00 |
| 2026-03-13 | 50.90 | 49.53 | -2.02 | -3.92% | 49.53 | 51.70 | 50898 | 25669.63 | 3.49% | 2.00 |
| 2026-03-12 | 52.62 | 51.55 | -1.84 | -3.45% | 50.92 | 53.85 | 57039 | 29722.01 | 3.91% | 0.00 |
| 2026-03-11 | 53.30 | 53.39 | 0.00 | 0.00% | 52.75 | 55.45 | 74326 | 40050.26 | 5.10% | 0.00 |
| 2026-03-10 | 52.86 | 53.39 | 2.56 | 5.04% | 52.00 | 53.85 | 73127 | 38731.19 | 5.02% | 1.00 |
| 2026-03-09 | 50.42 | 50.83 | -2.41 | -4.53% | 48.12 | 51.49 | 89759 | 44418.05 | 6.16% | 2.00 |
| 2026-03-06 | 53.21 | 53.24 | -0.98 | -1.81% | 52.03 | 55.22 | 76739 | 41130.08 | 5.26% | 0.00 |
| 2026-03-05 | 57.77 | 54.22 | -2.92 | -5.11% | 53.68 | 58.60 | 129805 | 72612.76 | 8.90% | 0.00 |
| 2026-03-04 | 56.20 | 57.14 | -0.14 | -0.24% | 55.58 | 59.95 | 91907 | 52407.61 | 6.30% | 2.00 |
| 2026-03-03 | 57.50 | 57.28 | 1.08 | 1.92% | 56.99 | 61.58 | 157059 | 92303.43 | 10.77% | 0.00 |
| 2026-03-02 | 49.11 | 56.20 | 6.05 | 12.06% | 49.11 | 57.45 | 135725 | 74122.91 | 9.31% | 2.00 |
| 2026-02-27 | 49.29 | 50.15 | -0.62 | -1.22% | 48.52 | 50.15 | 79270 | 39109.86 | 5.44% | 3.00 |
| 2026-02-26 | 48.67 | 50.77 | 2.35 | 4.85% | 48.67 | 51.20 | 79206 | 39859.00 | 5.43% | 0.00 |
| 2026-02-25 | 51.31 | 48.42 | -1.87 | -3.72% | 47.30 | 51.50 | 88233 | 42712.09 | 6.05% | 0.00 |
| 2026-02-24 | 49.50 | 50.29 | 1.67 | 3.43% | 48.88 | 51.20 | 70860 | 35637.26 | 4.86% | 0.00 |
| 2026-02-13 | 50.00 | 48.62 | -2.51 | -4.91% | 48.61 | 50.50 | 85098 | 41888.54 | 5.84% | 0.00 |
| 2026-02-12 | 49.36 | 51.13 | 1.40 | 2.82% | 48.68 | 52.47 | 108583 | 55389.99 | 7.45% | 0.00 |
| 2026-02-11 | 49.43 | 49.73 | 0.13 | 0.26% | 48.58 | 50.89 | 95330 | 47446.54 | 6.54% | 0.00 |
| 2026-02-10 | 52.31 | 49.60 | -3.09 | -5.86% | 49.41 | 53.48 | 138440 | 70547.45 | 9.50% | 21.72 |
| 2026-02-09 | 51.60 | 52.69 | 2.89 | 5.80% | 49.70 | 56.98 | 165375 | 87556.62 | 11.34% | 14.00 |
| 2026-02-06 | 44.00 | 49.80 | 4.20 | 9.21% | 44.00 | 52.78 | 152377 | 73919.65 | 10.45% | 12.30 |
| 2026-02-05 | 44.38 | 45.60 | -1.01 | -2.17% | 43.70 | 46.78 | 118240 | 53605.58 | 8.11% | 0.00 |
| 2026-02-04 | 43.43 | 46.61 | 2.18 | 4.91% | 42.38 | 46.66 | 170046 | 76152.05 | 11.67% | 0.00 |
| 2026-02-03 | 38.25 | 44.43 | 6.90 | 18.39% | 38.25 | 44.43 | 157933 | 66363.45 | 10.83% | 5.00 |
| 2026-02-02 | 38.59 | 37.53 | -1.32 | -3.40% | 37.38 | 40.41 | 80447 | 30909.46 | 5.52% | 2.99 |
| 2026-01-30 | 34.91 | 38.85 | 4.52 | 13.17% | 34.91 | 39.38 | 101088 | 37640.50 | 6.93% | 4.15 |
| 2026-01-29 | 36.37 | 34.33 | -2.20 | -6.02% | 34.12 | 36.50 | 58093 | 20408.62 | 3.99% | 23.00 |
| 2026-01-28 | 37.81 | 36.53 | -1.28 | -3.39% | 36.05 | 38.19 | 59079 | 21703.89 | 4.05% | 0.00 |
| 2026-01-27 | 38.87 | 37.81 | -1.41 | -3.60% | 36.34 | 39.22 | 73882 | 27622.39 | 5.07% | 0.00 |
| 2026-01-26 | 37.70 | 39.22 | 1.62 | 4.31% | 36.73 | 40.20 | 94418 | 36753.61 | 6.48% | 0.00 |
| 2026-01-23 | 36.83 | 37.60 | 0.83 | 2.26% | 36.70 | 37.67 | 27753 | 10348.75 | 1.90% | 7.00 |
| 2026-01-22 | 37.30 | 36.77 | -0.33 | -0.89% | 36.67 | 38.40 | 25534 | 9492.65 | 1.75% | 0.00 |
| 2026-01-21 | 36.10 | 37.10 | 0.73 | 2.01% | 35.98 | 37.40 | 28867 | 10615.14 | 1.98% | 0.00 |
| 2026-01-20 | 37.42 | 36.37 | -1.03 | -2.75% | 35.95 | 37.48 | 39376 | 14438.93 | 2.70% | 6.00 |
| 2026-01-19 | 37.60 | 37.40 | 0.03 | 0.08% | 37.20 | 39.22 | 48294 | 18249.43 | 3.31% | 11.00 |
| 2026-01-16 | 36.42 | 37.37 | 1.33 | 3.69% | 35.73 | 38.20 | 66138 | 24660.70 | 4.54% | 0.00 |
| 2026-01-15 | 34.60 | 36.04 | 1.07 | 3.06% | 34.49 | 37.08 | 55516 | 20072.63 | 3.81% | 5.00 |
| 2026-01-14 | 34.49 | 34.97 | 0.43 | 1.24% | 33.92 | 35.19 | 42238 | 14636.30 | 2.90% | 3.00 |
| 2026-01-13 | 34.94 | 34.54 | -0.40 | -1.14% | 34.35 | 35.75 | 38455 | 13428.09 | 2.64% | 8.00 |
| 2026-01-12 | 35.20 | 34.94 | -0.16 | -0.46% | 34.23 | 35.29 | 40914 | 14240.95 | 2.81% | 4.00 |
| 2026-01-09 | 34.46 | 35.10 | 0.52 | 1.50% | 34.45 | 35.84 | 40658 | 14316.79 | 2.79% | 6.00 |
| 2026-01-08 | 34.50 | 34.58 | -0.43 | -1.23% | 34.18 | 34.93 | 26681 | 9229.38 | 1.83% | 0.00 |
| 2026-01-07 | 34.80 | 35.01 | 0.14 | 0.40% | 34.66 | 35.50 | 35552 | 12473.46 | 2.44% | 0.00 |
| 2026-01-06 | 34.44 | 34.87 | 0.44 | 1.28% | 33.85 | 35.13 | 43551 | 15028.14 | 2.99% | 0.00 |
| 2026-01-05 | 33.80 | 34.43 | 1.25 | 3.77% | 33.80 | 35.15 | 48421 | 16751.47 | 3.32% | 0.00 |
| 2025-12-31 | 33.25 | 33.18 | -0.15 | -0.45% | 32.85 | 33.45 | 19685 | 6522.98 | 1.35% | 0.00 |
| 2025-12-30 | 32.90 | 33.33 | 0.11 | 0.33% | 32.71 | 33.63 | 21598 | 7172.95 | 1.48% | 0.00 |
| 2025-12-29 | 33.30 | 33.22 | -0.17 | -0.51% | 32.98 | 33.66 | 23169 | 7715.64 | 1.59% | 0.00 |
| 2025-12-26 | 33.59 | 33.39 | -0.11 | -0.33% | 33.11 | 33.92 | 28017 | 9396.75 | 1.92% | 0.00 |
| 2025-12-25 | 33.30 | 33.50 | 0.25 | 0.75% | 33.22 | 34.10 | 41324 | 13896.40 | 2.83% | 5.00 |
| 2025-12-24 | 32.48 | 33.25 | 0.88 | 2.72% | 31.95 | 33.68 | 32595 | 10766.39 | 2.24% | 0.00 |
| 2025-12-23 | 32.00 | 32.37 | 0.47 | 1.47% | 31.70 | 32.79 | 31084 | 10056.55 | 2.13% | 0.00 |
| 2025-12-22 | 31.63 | 31.90 | 0.31 | 0.98% | 31.63 | 32.47 | 23326 | 7480.91 | 1.60% | 0.00 |
| 2025-12-19 | 32.10 | 31.59 | -0.31 | -0.97% | 31.52 | 32.36 | 24438 | 7786.20 | 1.68% | 6.00 |
| 2025-12-18 | 31.80 | 31.90 | -0.19 | -0.59% | 31.58 | 32.16 | 19573 | 6249.54 | 1.34% | 0.00 |
| 2025-12-17 | 31.57 | 32.09 | 0.66 | 2.10% | 30.72 | 32.09 | 28142 | 8836.41 | 1.93% | 0.00 |
| 2025-12-16 | 31.57 | 31.43 | -0.30 | -0.95% | 31.13 | 32.00 | 28347 | 8960.81 | 1.94% | 0.00 |
| 2025-12-15 | 32.14 | 31.73 | -0.66 | -2.04% | 31.41 | 32.14 | 28828 | 9163.76 | 1.98% | 14.00 |
| 2025-12-12 | 32.50 | 32.39 | -0.14 | -0.43% | 31.71 | 32.75 | 50167 | 16209.38 | 3.44% | 4.00 |
| 2025-12-11 | 32.91 | 32.53 | -0.33 | -1.00% | 32.44 | 33.75 | 46353 | 15263.84 | 3.18% | 0.00 |
| 2025-12-10 | 33.13 | 32.86 | -0.19 | -0.57% | 32.40 | 33.13 | 27751 | 9075.37 | 1.90% | 2.00 |
| 2025-12-09 | 33.30 | 33.05 | -0.52 | -1.55% | 32.95 | 33.64 | 28189 | 9349.88 | 1.93% | 3.00 |
| 2025-12-08 | 32.18 | 33.57 | 1.64 | 5.14% | 31.70 | 34.14 | 57796 | 19216.05 | 3.96% | 3.00 |
| 2025-12-05 | 31.05 | 31.93 | 0.91 | 2.93% | 30.84 | 32.24 | 26300 | 8331.45 | 1.80% | 2.00 |
| 2025-12-04 | 31.75 | 31.02 | -0.51 | -1.62% | 30.73 | 31.83 | 18066 | 5619.01 | 1.24% | 3.00 |
| 2025-12-03 | 31.27 | 31.53 | 0.38 | 1.22% | 30.68 | 32.09 | 35933 | 11319.86 | 2.47% | 10.00 |
| 2025-12-02 | 31.99 | 31.15 | -1.03 | -3.20% | 30.92 | 32.18 | 31888 | 10004.51 | 2.19% | 0.00 |
| 2025-12-01 | 32.28 | 32.18 | 0.30 | 0.94% | 31.56 | 32.72 | 36394 | 11657.92 | 2.50% | 0.00 |
| 2025-11-28 | 31.43 | 31.88 | 0.45 | 1.43% | 31.06 | 32.29 | 23968 | 7580.60 | 1.64% | 0.00 |
| 2025-11-27 | 30.99 | 31.43 | 0.40 | 1.29% | 30.80 | 32.15 | 36207 | 11430.76 | 2.48% | 0.00 |
| 2025-11-26 | 29.98 | 31.03 | 1.25 | 4.20% | 29.50 | 31.93 | 38382 | 11847.22 | 2.63% | 0.00 |
| 2025-11-25 | 29.50 | 29.78 | 0.73 | 2.51% | 29.47 | 30.50 | 26734 | 8035.78 | 1.83% | 0.00 |
| 2025-11-24 | 29.01 | 29.05 | 0.39 | 1.36% | 28.35 | 29.25 | 20078 | 5787.64 | 1.38% | 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。
