| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 29.12 | 28.66 | -0.98 | -3.31% | 27.96 | 29.31 | 33527 | 9622.07 | 2.30% | 0.00 |
| 2025-11-20 | 29.08 | 29.64 | 0.67 | 2.31% | 28.51 | 30.26 | 30510 | 9001.08 | 2.09% | 0.00 |
| 2025-11-19 | 29.45 | 28.97 | -0.52 | -1.76% | 28.88 | 29.79 | 14650 | 4275.95 | 1.00% | 0.00 |
| 2025-11-18 | 29.60 | 29.49 | -0.21 | -0.71% | 29.37 | 29.97 | 14528 | 4299.32 | 1.00% | 0.00 |
| 2025-11-17 | 29.76 | 29.70 | -0.16 | -0.54% | 29.48 | 30.03 | 17910 | 5331.10 | 1.23% | 0.00 |
| 2025-11-14 | 29.92 | 29.86 | -0.21 | -0.70% | 29.60 | 30.30 | 14637 | 4395.01 | 1.00% | 0.00 |
| 2025-11-13 | 30.08 | 30.07 | -0.19 | -0.63% | 29.90 | 30.38 | 23497 | 7072.75 | 1.61% | 12.00 |
| 2025-11-12 | 30.70 | 30.26 | -0.61 | -1.98% | 29.73 | 30.83 | 25316 | 7652.54 | 1.74% | 0.00 |
| 2025-11-11 | 31.43 | 30.87 | -0.49 | -1.56% | 30.73 | 31.98 | 18982 | 5933.35 | 1.30% | 0.00 |
| 2025-11-10 | 31.45 | 31.36 | -0.27 | -0.85% | 31.00 | 31.88 | 25126 | 7893.58 | 1.72% | 0.00 |
| 2025-11-07 | 32.20 | 31.63 | -0.38 | -1.19% | 31.57 | 33.23 | 32526 | 10494.03 | 2.23% | 0.00 |
| 2025-11-06 | 31.80 | 32.01 | 0.15 | 0.47% | 31.50 | 32.13 | 18100 | 5773.54 | 1.24% | 0.00 |
| 2025-11-05 | 31.27 | 31.86 | -0.08 | -0.25% | 31.27 | 32.07 | 19433 | 6170.82 | 1.33% | 0.00 |
| 2025-11-04 | 33.21 | 31.94 | -1.55 | -4.63% | 31.64 | 33.45 | 34133 | 11013.48 | 2.34% | 11.00 |
| 2025-11-03 | 32.36 | 33.49 | 1.04 | 3.20% | 31.80 | 33.60 | 54718 | 18025.53 | 3.75% | 0.00 |
| 2025-10-31 | 33.28 | 32.45 | -0.63 | -1.90% | 32.26 | 33.28 | 46001 | 14999.36 | 3.16% | 0.00 |
| 2025-10-30 | 33.61 | 33.08 | -0.65 | -1.93% | 33.01 | 34.00 | 47446 | 15870.78 | 3.25% | 0.00 |
| 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 |
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。
