| 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 | 14.530 | 14.640 | 0.200 | 1.39% | 14.470 | 14.940 | 21706 | 3205.095 | 3.93% |
| 2025-09-29 | 14.390 | 14.440 | 0.010 | 0.07% | 14.360 | 14.770 | 16314 | 2376.214 | 2.95% |
| 2025-09-26 | 14.300 | 14.430 | 0.130 | 0.91% | 14.150 | 14.680 | 18564 | 2674.702 | 3.36% |
| 2025-09-25 | 14.800 | 14.300 | -0.420 | -2.85% | 14.220 | 14.960 | 21206 | 3099.163 | 3.84% |
| 2025-09-24 | 14.180 | 14.720 | 0.420 | 2.94% | 14.180 | 14.850 | 21723 | 3183.772 | 3.93% |
| 2025-09-23 | 14.650 | 14.300 | -0.350 | -2.39% | 14.100 | 14.880 | 25997 | 3755.649 | 4.70% |
| 2025-09-22 | 15.310 | 14.650 | -0.660 | -4.31% | 14.590 | 15.340 | 29100 | 4299.824 | 5.26% |
| 2025-09-19 | 15.380 | 15.310 | 0.010 | 0.07% | 15.200 | 15.550 | 22461 | 3454.999 | 4.06% |
| 2025-09-18 | 15.450 | 15.300 | -0.340 | -2.17% | 15.200 | 15.850 | 31394 | 4887.051 | 5.68% |
| 2025-09-17 | 15.430 | 15.640 | 0.210 | 1.36% | 15.180 | 15.700 | 25418 | 3919.467 | 4.60% |
| 2025-09-16 | 15.630 | 15.430 | -0.220 | -1.41% | 15.210 | 15.770 | 29219 | 4492.143 | 5.29% |
| 2025-09-15 | 15.600 | 15.650 | 0.130 | 0.84% | 15.460 | 15.830 | 27740 | 4344.714 | 5.02% |
| 2025-09-12 | 15.750 | 15.520 | -0.080 | -0.51% | 15.350 | 15.750 | 31342 | 4871.791 | 5.67% |
| 2025-09-11 | 15.530 | 15.600 | 0.160 | 1.04% | 15.360 | 15.760 | 29939 | 4658.672 | 5.42% |
| 2025-09-10 | 15.860 | 15.440 | -0.410 | -2.59% | 15.380 | 15.990 | 38389 | 5989.697 | 6.94% |
| 2025-09-09 | 16.370 | 15.850 | -0.640 | -3.88% | 15.710 | 16.370 | 45006 | 7200.163 | 8.14% |
| 2025-09-08 | 17.060 | 16.490 | -1.060 | -6.04% | 16.250 | 17.290 | 80445 | 13368.626 | 14.55% |
| 2025-09-05 | 16.180 | 17.550 | 1.220 | 7.47% | 15.900 | 17.950 | 130821 | 22217.740 | 23.67% |
| 2025-09-04 | 15.380 | 16.330 | 0.920 | 5.97% | 15.200 | 16.500 | 108423 | 17378.639 | 19.61% |
| 2025-09-03 | 15.350 | 15.410 | 0.030 | 0.20% | 14.900 | 15.800 | 47876 | 7368.014 | 8.66% |
| 2025-09-02 | 15.150 | 15.380 | 0.190 | 1.25% | 14.910 | 15.740 | 41898 | 6457.279 | 7.58% |
| 2025-09-01 | 14.870 | 15.190 | 0.190 | 1.27% | 14.660 | 15.210 | 26106 | 3894.244 | 4.72% |
| 2025-08-29 | 15.080 | 15.000 | -0.130 | -0.86% | 14.850 | 15.290 | 27318 | 4105.824 | 4.94% |
| 2025-08-28 | 14.730 | 15.130 | 0.430 | 2.93% | 14.600 | 15.250 | 27192 | 4062.096 | 4.92% |
| 2025-08-27 | 15.250 | 14.700 | -0.450 | -2.97% | 14.700 | 15.360 | 27472 | 4150.822 | 4.97% |
| 2025-08-26 | 15.460 | 15.150 | -0.240 | -1.56% | 15.150 | 15.630 | 25477 | 3914.170 | 4.61% |
| 2025-08-25 | 15.330 | 15.390 | 0.080 | 0.52% | 15.070 | 15.490 | 24034 | 3673.278 | 4.35% |
| 2025-08-22 | 15.450 | 15.310 | -0.210 | -1.35% | 15.180 | 15.750 | 36128 | 5585.619 | 6.54% |
| 2025-08-21 | 15.400 | 15.520 | -0.200 | -1.27% | 15.340 | 15.870 | 36186 | 5629.943 | 6.55% |
| 2025-08-20 | 15.880 | 15.720 | 0.250 | 1.62% | 15.380 | 16.660 | 57660 | 9160.732 | 10.43% |
| 2025-08-19 | 15.640 | 15.470 | -0.080 | -0.51% | 15.400 | 16.150 | 43764 | 6907.646 | 7.92% |
| 2025-08-18 | 14.930 | 15.550 | 0.760 | 5.14% | 14.910 | 15.650 | 50974 | 7800.778 | 9.22% |
| 2025-08-15 | 14.150 | 14.790 | 0.720 | 5.12% | 14.130 | 14.790 | 37786 | 5497.680 | 6.84% |
| 2025-08-14 | 14.630 | 14.070 | -0.540 | -3.70% | 14.000 | 14.680 | 27494 | 3922.880 | 4.97% |
| 2025-08-13 | 14.850 | 14.610 | -0.110 | -0.75% | 14.530 | 15.000 | 25909 | 3811.186 | 4.69% |
| 2025-08-12 | 15.150 | 14.720 | -0.420 | -2.77% | 14.670 | 15.160 | 29869 | 4443.478 | 5.40% |
| 2025-08-11 | 15.250 | 15.140 | -0.090 | -0.59% | 15.050 | 15.280 | 22455 | 3398.519 | 4.06% |
| 2025-08-08 | 15.500 | 15.230 | -0.360 | -2.31% | 15.160 | 15.750 | 32866 | 5072.024 | 5.95% |
| 2025-08-07 | 15.640 | 15.590 | 0.070 | 0.45% | 15.250 | 15.680 | 24694 | 3811.698 | 4.47% |
| 2025-08-06 | 15.230 | 15.520 | 0.290 | 1.90% | 15.050 | 15.630 | 35960 | 5525.094 | 6.51% |
| 2025-08-05 | 15.330 | 15.230 | 0.020 | 0.13% | 15.070 | 15.450 | 24206 | 3676.473 | 4.38% |
| 2025-08-04 | 15.310 | 15.210 | -0.120 | -0.78% | 15.000 | 15.450 | 39058 | 5921.010 | 7.07% |
| 2025-08-01 | 15.040 | 15.330 | 0.370 | 2.47% | 14.980 | 16.330 | 63611 | 9986.508 | 11.51% |
| 2025-07-31 | 15.400 | 14.960 | -0.600 | -3.86% | 14.940 | 15.550 | 39495 | 6017.500 | 7.15% |
| 2025-07-30 | 15.420 | 15.560 | 0.160 | 1.04% | 15.010 | 15.970 | 56467 | 8767.958 | 10.22% |
| 2025-07-29 | 15.330 | 15.400 | 0.010 | 0.06% | 15.120 | 15.680 | 20170 | 3091.119 | 3.65% |
| 2025-07-28 | 15.650 | 15.390 | -0.110 | -0.71% | 15.200 | 15.650 | 30180 | 4633.562 | 5.46% |
| 2025-07-25 | 16.070 | 15.500 | -0.370 | -2.33% | 15.380 | 16.130 | 35821 | 5590.149 | 6.48% |
| 2025-07-24 | 15.120 | 15.870 | 0.510 | 3.32% | 15.110 | 16.140 | 49904 | 7830.624 | 9.03% |
| 2025-07-23 | 15.760 | 15.360 | -0.050 | -0.32% | 15.270 | 16.900 | 74981 | 11921.193 | 13.56% |
| 2025-07-22 | 14.790 | 15.410 | 0.710 | 4.83% | 14.700 | 15.580 | 61947 | 9386.874 | 11.21% |
| 2025-07-21 | 14.590 | 14.700 | 0.220 | 1.52% | 14.410 | 14.940 | 39864 | 5862.446 | 7.21% |
| 2025-07-18 | 14.590 | 14.480 | 0.000 | 0.00% | 14.360 | 14.870 | 15631 | 2270.275 | 2.83% |
| 2025-07-17 | 14.690 | 14.480 | 0.050 | 0.35% | 14.400 | 14.960 | 19950 | 2912.050 | 3.61% |
| 2025-07-16 | 14.600 | 14.430 | -0.120 | -0.82% | 14.280 | 14.610 | 18775 | 2710.108 | 3.40% |
| 2025-07-15 | 14.830 | 14.550 | -0.350 | -2.35% | 14.220 | 14.950 | 26343 | 3820.808 | 4.77% |
| 2025-07-14 | 14.700 | 14.900 | 0.210 | 1.43% | 14.570 | 15.130 | 25825 | 3840.989 | 4.67% |
| 2025-07-11 | 14.730 | 14.690 | -0.040 | -0.27% | 14.610 | 15.050 | 32496 | 4811.857 | 5.88% |
| 2025-07-10 | 14.470 | 14.730 | 0.290 | 2.01% | 14.240 | 15.150 | 45252 | 6720.138 | 8.19% |
| 2025-07-09 | 14.680 | 14.440 | -0.250 | -1.70% | 14.260 | 15.150 | 39442 | 5833.434 | 7.14% |
| 2025-07-08 | 14.120 | 14.690 | 0.540 | 3.82% | 14.000 | 15.140 | 62242 | 9121.131 | 11.26% |
| 2025-07-07 | 14.240 | 14.150 | -0.480 | -3.28% | 14.080 | 14.550 | 26355 | 3749.604 | 4.77% |
| 2025-07-04 | 15.500 | 14.630 | -0.320 | -2.14% | 14.210 | 15.730 | 43408 | 6446.214 | 7.85% |
| 2025-07-03 | 15.410 | 14.950 | -0.230 | -1.52% | 14.540 | 15.590 | 52810 | 7832.242 | 9.55% |
| 2025-07-02 | 14.480 | 15.180 | 0.670 | 4.62% | 14.430 | 15.500 | 81063 | 12224.304 | 14.67% |
| 2025-07-01 | 14.460 | 14.510 | 0.060 | 0.42% | 14.220 | 14.690 | 23825 | 3450.627 | 4.31% |
| 2025-06-30 | 14.200 | 14.450 | 0.380 | 2.70% | 14.110 | 14.630 | 26375 | 3787.352 | 4.77% |
| 2025-06-27 | 14.150 | 14.070 | -0.010 | -0.07% | 14.020 | 14.440 | 21432 | 3050.974 | 3.88% |
| 2025-06-26 | 14.070 | 14.080 | 0.030 | 0.21% | 13.890 | 14.420 | 28897 | 4113.678 | 5.23% |
| 2025-06-25 | 13.890 | 14.050 | 0.150 | 1.08% | 13.820 | 14.330 | 28868 | 4059.256 | 5.22% |
| 2025-06-24 | 13.640 | 13.900 | 0.470 | 3.50% | 13.500 | 14.070 | 26150 | 3613.664 | 4.73% |
| 2025-06-23 | 12.950 | 13.430 | 0.200 | 1.51% | 12.950 | 13.750 | 19970 | 2649.740 | 3.61% |
| 2025-06-20 | 13.520 | 13.230 | -0.010 | -0.08% | 13.200 | 13.940 | 28890 | 3940.765 | 5.23% |
| 2025-06-19 | 13.730 | 13.240 | -0.510 | -3.71% | 13.150 | 13.830 | 14712 | 1979.148 | 2.66% |
| 2025-06-18 | 14.000 | 13.750 | -0.250 | -1.79% | 13.670 | 14.200 | 15229 | 2107.355 | 2.76% |
| 2025-06-17 | 14.260 | 14.000 | -0.140 | -0.99% | 13.880 | 14.300 | 12555 | 1762.351 | 2.27% |
| 2025-06-16 | 14.230 | 14.140 | 0.050 | 0.35% | 13.950 | 14.270 | 17064 | 2408.456 | 3.09% |
| 2025-06-13 | 14.580 | 14.090 | -0.590 | -4.02% | 14.010 | 14.770 | 21329 | 3058.927 | 3.86% |
| 2025-06-12 | 14.640 | 14.680 | -0.060 | -0.41% | 14.500 | 14.880 | 23897 | 3507.577 | 4.32% |
| 2025-06-11 | 14.330 | 14.740 | 0.370 | 2.57% | 14.330 | 14.940 | 37984 | 5593.587 | 6.87% |
欧普泰(836414)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。
