| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.200 | 14.850 | -0.150 | -1.00% | 14.850 | 15.200 | 7243 | 1087.397 | 1.55% |
| 2025-09-29 | 15.170 | 15.000 | -0.150 | -0.99% | 14.800 | 15.200 | 9449 | 1414.108 | 2.02% |
| 2025-09-26 | 15.770 | 15.150 | -0.490 | -3.13% | 15.120 | 15.770 | 13141 | 2011.102 | 2.81% |
| 2025-09-25 | 16.120 | 15.640 | -0.450 | -2.80% | 15.600 | 16.120 | 8204 | 1294.865 | 1.76% |
| 2025-09-24 | 15.860 | 16.090 | 0.220 | 1.39% | 15.780 | 16.250 | 7946 | 1272.955 | 1.70% |
| 2025-09-23 | 16.350 | 15.870 | -0.410 | -2.52% | 15.680 | 16.350 | 15805 | 2515.794 | 3.38% |
| 2025-09-22 | 16.750 | 16.280 | -0.400 | -2.40% | 16.180 | 16.780 | 10518 | 1731.408 | 2.25% |
| 2025-09-19 | 16.770 | 16.680 | -0.120 | -0.71% | 16.530 | 16.950 | 10883 | 1821.687 | 2.33% |
| 2025-09-18 | 17.220 | 16.800 | -0.120 | -0.71% | 16.400 | 17.270 | 22245 | 3769.945 | 4.76% |
| 2025-09-17 | 16.820 | 16.920 | 0.160 | 0.95% | 16.690 | 16.990 | 11955 | 2018.721 | 2.56% |
| 2025-09-16 | 17.040 | 16.760 | -0.200 | -1.18% | 16.480 | 17.040 | 14470 | 2423.716 | 3.10% |
| 2025-09-15 | 17.190 | 16.960 | -0.150 | -0.88% | 16.920 | 17.280 | 20730 | 3548.987 | 4.44% |
| 2025-09-12 | 17.140 | 17.110 | -0.040 | -0.23% | 16.920 | 17.300 | 16866 | 2878.630 | 3.61% |
| 2025-09-11 | 17.500 | 17.150 | -0.050 | -0.29% | 16.910 | 17.520 | 19865 | 3393.323 | 4.25% |
| 2025-09-10 | 17.000 | 17.200 | 0.190 | 1.12% | 16.710 | 17.200 | 13233 | 2247.032 | 2.83% |
| 2025-09-09 | 17.200 | 17.010 | -0.040 | -0.23% | 16.650 | 17.200 | 17075 | 2874.958 | 3.66% |
| 2025-09-08 | 17.160 | 17.050 | -0.130 | -0.76% | 16.900 | 17.360 | 24489 | 4183.744 | 5.24% |
| 2025-09-05 | 17.500 | 17.180 | 0.350 | 2.08% | 16.750 | 17.590 | 30096 | 5162.206 | 6.44% |
| 2025-09-04 | 16.380 | 16.830 | 0.630 | 3.89% | 16.330 | 16.930 | 27579 | 4590.245 | 5.90% |
| 2025-09-03 | 16.690 | 16.200 | -0.350 | -2.11% | 16.150 | 16.750 | 16116 | 2654.419 | 3.45% |
| 2025-09-02 | 16.480 | 16.550 | 0.170 | 1.04% | 16.240 | 16.680 | 18893 | 3123.686 | 4.04% |
| 2025-09-01 | 16.200 | 16.380 | 0.370 | 2.31% | 15.850 | 16.380 | 16222 | 2628.870 | 3.47% |
| 2025-08-29 | 15.980 | 16.010 | 0.040 | 0.25% | 15.960 | 16.440 | 14184 | 2294.924 | 3.04% |
| 2025-08-28 | 15.880 | 15.970 | -0.150 | -0.93% | 15.500 | 16.360 | 18324 | 2906.322 | 3.92% |
| 2025-08-27 | 16.510 | 16.120 | -0.370 | -2.24% | 16.080 | 16.740 | 15721 | 2572.772 | 3.37% |
| 2025-08-26 | 16.600 | 16.490 | -0.200 | -1.20% | 16.450 | 16.850 | 16041 | 2663.572 | 3.43% |
| 2025-08-25 | 16.920 | 16.690 | -0.160 | -0.95% | 16.520 | 16.920 | 17337 | 2893.038 | 3.71% |
| 2025-08-22 | 17.160 | 16.850 | -0.230 | -1.35% | 16.730 | 17.160 | 15258 | 2572.257 | 3.27% |
| 2025-08-21 | 17.390 | 17.080 | -0.140 | -0.81% | 16.940 | 17.390 | 15726 | 2701.156 | 3.37% |
| 2025-08-20 | 17.160 | 17.220 | -0.130 | -0.75% | 16.900 | 17.450 | 19371 | 3324.034 | 4.15% |
| 2025-08-19 | 17.000 | 17.350 | 0.210 | 1.23% | 16.980 | 18.150 | 38821 | 6844.501 | 8.31% |
| 2025-08-18 | 16.900 | 17.140 | 0.620 | 3.75% | 16.650 | 17.160 | 26156 | 4449.557 | 5.60% |
| 2025-08-15 | 16.360 | 16.520 | 0.330 | 2.04% | 16.190 | 16.600 | 19396 | 3175.898 | 4.15% |
| 2025-08-14 | 16.790 | 16.190 | -0.620 | -3.69% | 16.120 | 16.860 | 16470 | 2706.727 | 3.53% |
| 2025-08-13 | 16.880 | 16.810 | 0.040 | 0.24% | 16.520 | 16.940 | 16576 | 2775.841 | 3.55% |
| 2025-08-12 | 17.170 | 16.770 | -0.400 | -2.33% | 16.760 | 17.260 | 21347 | 3610.848 | 4.57% |
| 2025-08-11 | 17.540 | 17.170 | -0.190 | -1.09% | 17.070 | 17.540 | 21168 | 3630.936 | 4.53% |
| 2025-08-08 | 17.180 | 17.360 | 0.010 | 0.06% | 17.090 | 17.530 | 16737 | 2896.730 | 3.58% |
| 2025-08-07 | 17.390 | 17.350 | -0.020 | -0.12% | 17.000 | 17.650 | 22664 | 3930.849 | 4.85% |
| 2025-08-06 | 17.770 | 17.370 | -0.650 | -3.61% | 17.230 | 18.140 | 38969 | 6835.690 | 8.34% |
| 2025-08-05 | 18.410 | 18.020 | -0.580 | -3.12% | 17.700 | 18.410 | 42911 | 7718.422 | 9.19% |
| 2025-08-04 | 18.330 | 18.600 | 0.800 | 4.49% | 17.840 | 18.770 | 65444 | 12004.254 | 14.01% |
| 2025-08-01 | 17.200 | 17.800 | 0.500 | 2.89% | 17.200 | 18.630 | 53445 | 9666.556 | 11.44% |
| 2025-07-31 | 18.320 | 17.300 | -0.870 | -4.79% | 17.300 | 18.320 | 43551 | 7814.391 | 9.32% |
| 2025-07-30 | 17.530 | 18.170 | 0.400 | 2.25% | 17.300 | 18.500 | 50860 | 9134.350 | 10.89% |
| 2025-07-29 | 17.550 | 17.770 | 0.070 | 0.40% | 17.110 | 18.720 | 51719 | 9240.896 | 11.07% |
| 2025-07-28 | 17.040 | 17.700 | 0.900 | 5.36% | 16.800 | 17.880 | 53915 | 9398.770 | 11.54% |
| 2025-07-25 | 16.970 | 16.800 | -0.140 | -0.83% | 16.720 | 17.660 | 29422 | 5059.423 | 6.30% |
| 2025-07-24 | 16.400 | 16.940 | 0.240 | 1.44% | 16.300 | 17.070 | 22219 | 3738.070 | 4.76% |
| 2025-07-23 | 17.250 | 16.700 | -0.140 | -0.83% | 16.530 | 17.250 | 24858 | 4202.264 | 5.32% |
| 2025-07-22 | 16.700 | 16.840 | 0.280 | 1.69% | 16.560 | 17.280 | 24848 | 4161.607 | 5.32% |
| 2025-07-21 | 16.120 | 16.560 | 0.450 | 2.79% | 16.050 | 16.580 | 20192 | 3298.992 | 4.32% |
| 2025-07-18 | 16.140 | 16.110 | -0.030 | -0.19% | 15.950 | 16.190 | 7451 | 1194.466 | 1.60% |
| 2025-07-17 | 16.060 | 16.140 | 0.070 | 0.44% | 16.000 | 16.190 | 7164 | 1154.293 | 1.53% |
| 2025-07-16 | 16.130 | 16.070 | 0.040 | 0.25% | 15.880 | 16.200 | 7978 | 1275.700 | 1.71% |
| 2025-07-15 | 16.540 | 16.030 | -0.320 | -1.96% | 15.800 | 16.540 | 11884 | 1903.878 | 2.54% |
| 2025-07-14 | 16.350 | 16.350 | 0.000 | 0.00% | 16.260 | 16.480 | 7330 | 1198.845 | 1.57% |
| 2025-07-11 | 16.470 | 16.350 | 0.000 | 0.00% | 16.290 | 16.620 | 14764 | 2427.203 | 3.16% |
| 2025-07-10 | 16.320 | 16.350 | 0.160 | 0.99% | 16.070 | 16.540 | 14886 | 2431.440 | 3.19% |
| 2025-07-09 | 16.700 | 16.190 | -0.150 | -0.92% | 16.020 | 16.700 | 11191 | 1821.733 | 2.40% |
| 2025-07-08 | 16.270 | 16.340 | 0.040 | 0.25% | 16.170 | 16.650 | 14968 | 2452.638 | 3.20% |
| 2025-07-07 | 16.610 | 16.300 | -0.410 | -2.45% | 16.090 | 16.960 | 25885 | 4244.130 | 5.54% |
| 2025-07-04 | 16.900 | 16.710 | -0.320 | -1.88% | 16.470 | 17.490 | 25555 | 4332.367 | 5.47% |
| 2025-07-03 | 16.880 | 17.030 | -0.030 | -0.18% | 16.760 | 17.500 | 29475 | 5052.733 | 6.31% |
| 2025-07-02 | 16.700 | 17.060 | -0.080 | -0.47% | 16.530 | 17.350 | 28310 | 4785.741 | 6.06% |
| 2025-07-01 | 16.300 | 17.140 | 0.770 | 4.70% | 16.300 | 17.500 | 46480 | 7883.153 | 9.95% |
| 2025-06-30 | 16.450 | 16.370 | 0.210 | 1.30% | 16.000 | 16.470 | 11879 | 1938.716 | 2.54% |
| 2025-06-27 | 16.300 | 16.160 | -0.160 | -0.98% | 16.000 | 16.650 | 15959 | 2608.050 | 3.42% |
| 2025-06-26 | 16.270 | 16.320 | 0.050 | 0.31% | 16.120 | 16.480 | 13579 | 2212.113 | 2.91% |
| 2025-06-25 | 16.380 | 16.270 | 0.020 | 0.12% | 16.020 | 16.380 | 10508 | 1703.857 | 2.25% |
| 2025-06-24 | 15.780 | 16.250 | 0.400 | 2.52% | 15.770 | 16.270 | 16136 | 2607.802 | 3.45% |
| 2025-06-23 | 15.580 | 15.850 | 0.150 | 0.96% | 15.330 | 15.950 | 11319 | 1773.482 | 2.42% |
| 2025-06-20 | 15.900 | 15.700 | -0.100 | -0.63% | 15.420 | 15.900 | 10187 | 1593.274 | 2.18% |
| 2025-06-19 | 16.200 | 15.800 | -0.400 | -2.47% | 15.530 | 16.290 | 14462 | 2287.468 | 3.10% |
| 2025-06-18 | 16.250 | 16.200 | -0.160 | -0.98% | 15.810 | 16.420 | 20394 | 3276.633 | 4.37% |
| 2025-06-17 | 16.460 | 16.360 | -0.100 | -0.61% | 16.260 | 17.050 | 20344 | 3384.621 | 4.36% |
| 2025-06-16 | 16.150 | 16.460 | 0.190 | 1.17% | 16.140 | 16.630 | 19492 | 3185.219 | 4.17% |
| 2025-06-13 | 17.120 | 16.270 | -0.990 | -5.74% | 16.250 | 17.320 | 26574 | 4459.759 | 5.69% |
| 2025-06-12 | 17.150 | 17.260 | 0.160 | 0.94% | 16.740 | 17.300 | 28997 | 4931.460 | 6.21% |
| 2025-06-11 | 17.020 | 17.100 | -0.040 | -0.23% | 16.680 | 17.280 | 29875 | 5073.220 | 6.40% |
欧康医药(833230)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。
