| 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 | 10.500 | 10.510 | 0.050 | 0.48% | 10.410 | 10.600 | 14115 | 1481.500 | 0.73% |
| 2025-09-29 | 10.650 | 10.460 | -0.200 | -1.88% | 10.400 | 10.650 | 18450 | 1932.914 | 0.95% |
| 2025-09-26 | 10.500 | 10.660 | 0.100 | 0.95% | 10.340 | 10.700 | 23896 | 2526.388 | 1.23% |
| 2025-09-25 | 11.090 | 10.560 | -0.490 | -4.43% | 10.510 | 11.150 | 40255 | 4313.823 | 2.08% |
| 2025-09-24 | 10.980 | 11.050 | 0.090 | 0.82% | 10.920 | 11.200 | 14475 | 1602.175 | 0.75% |
| 2025-09-23 | 11.350 | 10.960 | -0.320 | -2.84% | 10.820 | 11.380 | 32751 | 3600.702 | 1.69% |
| 2025-09-22 | 11.590 | 11.280 | -0.310 | -2.67% | 11.250 | 11.690 | 24286 | 2763.341 | 1.25% |
| 2025-09-19 | 11.650 | 11.590 | -0.130 | -1.11% | 11.500 | 11.720 | 22223 | 2577.898 | 1.15% |
| 2025-09-18 | 11.700 | 11.720 | 0.100 | 0.86% | 11.500 | 11.840 | 40501 | 4733.230 | 2.09% |
| 2025-09-17 | 11.950 | 11.620 | -0.350 | -2.92% | 11.550 | 11.960 | 49234 | 5746.395 | 2.54% |
| 2025-09-16 | 12.270 | 11.970 | -0.430 | -3.47% | 11.900 | 12.310 | 62013 | 7459.700 | 3.20% |
| 2025-09-15 | 12.040 | 12.400 | 0.540 | 4.55% | 12.000 | 12.500 | 81858 | 10102.802 | 4.23% |
| 2025-09-12 | 12.020 | 11.860 | -0.190 | -1.58% | 11.860 | 12.180 | 34733 | 4170.157 | 1.79% |
| 2025-09-11 | 12.180 | 12.050 | -0.150 | -1.23% | 11.980 | 12.480 | 50747 | 6157.822 | 2.62% |
| 2025-09-10 | 12.140 | 12.200 | 0.030 | 0.25% | 11.930 | 12.400 | 47623 | 5795.229 | 2.46% |
| 2025-09-09 | 12.490 | 12.170 | -0.340 | -2.72% | 12.040 | 12.490 | 60739 | 7405.841 | 3.14% |
| 2025-09-08 | 12.690 | 12.510 | -0.160 | -1.26% | 12.390 | 13.060 | 73019 | 9205.674 | 3.77% |
| 2025-09-05 | 12.730 | 12.670 | -0.110 | -0.86% | 12.230 | 12.800 | 114034 | 14214.870 | 5.89% |
| 2025-09-04 | 11.410 | 12.780 | 1.310 | 11.42% | 11.380 | 12.900 | 160661 | 19791.424 | 8.30% |
| 2025-09-03 | 12.250 | 11.470 | -0.790 | -6.44% | 11.400 | 12.380 | 70995 | 8410.925 | 3.67% |
| 2025-09-02 | 11.860 | 12.260 | 0.380 | 3.20% | 11.730 | 12.390 | 103830 | 12650.356 | 5.36% |
| 2025-09-01 | 11.640 | 11.880 | 0.260 | 2.24% | 11.350 | 11.900 | 66822 | 7827.922 | 3.45% |
| 2025-08-29 | 11.520 | 11.620 | 0.160 | 1.40% | 11.300 | 11.870 | 46514 | 5424.660 | 2.40% |
| 2025-08-28 | 11.450 | 11.460 | -0.100 | -0.87% | 11.150 | 11.870 | 60169 | 6892.613 | 3.11% |
| 2025-08-27 | 11.790 | 11.560 | -0.300 | -2.53% | 11.550 | 12.400 | 90817 | 10888.501 | 4.69% |
| 2025-08-26 | 11.600 | 11.860 | 0.240 | 2.07% | 11.350 | 11.950 | 79713 | 9273.492 | 4.12% |
| 2025-08-25 | 11.150 | 11.620 | 0.510 | 4.59% | 11.120 | 11.790 | 93261 | 10755.269 | 4.82% |
| 2025-08-22 | 11.350 | 11.110 | -0.240 | -2.11% | 11.000 | 11.350 | 37430 | 4175.463 | 1.93% |
| 2025-08-21 | 11.490 | 11.350 | -0.250 | -2.16% | 11.200 | 11.580 | 62060 | 7041.458 | 3.20% |
| 2025-08-20 | 10.940 | 11.600 | 0.570 | 5.17% | 10.860 | 11.690 | 109968 | 12434.884 | 5.68% |
| 2025-08-19 | 11.150 | 11.030 | 0.080 | 0.73% | 10.960 | 11.300 | 61780 | 6883.649 | 3.19% |
| 2025-08-18 | 10.770 | 10.950 | 0.250 | 2.34% | 10.640 | 10.960 | 40769 | 4417.924 | 2.11% |
| 2025-08-15 | 10.580 | 10.700 | 0.120 | 1.13% | 10.530 | 10.740 | 18832 | 2006.270 | 0.97% |
| 2025-08-14 | 10.830 | 10.580 | -0.290 | -2.67% | 10.550 | 10.880 | 29135 | 3111.562 | 1.50% |
| 2025-08-13 | 11.060 | 10.870 | -0.200 | -1.81% | 10.860 | 11.240 | 33254 | 3651.884 | 1.72% |
| 2025-08-12 | 10.890 | 11.070 | 0.020 | 0.18% | 10.890 | 11.320 | 36085 | 4018.093 | 1.86% |
| 2025-08-11 | 10.980 | 11.050 | 0.190 | 1.75% | 10.800 | 11.110 | 34060 | 3752.383 | 1.76% |
| 2025-08-08 | 10.880 | 10.860 | -0.060 | -0.55% | 10.720 | 10.940 | 19021 | 2055.395 | 0.98% |
| 2025-08-07 | 10.720 | 10.920 | 0.210 | 1.96% | 10.650 | 10.990 | 36324 | 3937.566 | 1.88% |
| 2025-08-06 | 10.750 | 10.710 | -0.010 | -0.09% | 10.640 | 10.770 | 14768 | 1579.535 | 0.76% |
| 2025-08-05 | 10.800 | 10.720 | -0.040 | -0.37% | 10.720 | 10.870 | 12602 | 1358.207 | 0.65% |
| 2025-08-04 | 10.700 | 10.760 | 0.010 | 0.09% | 10.630 | 10.870 | 12788 | 1375.997 | 0.66% |
| 2025-08-01 | 10.780 | 10.750 | 0.030 | 0.28% | 10.650 | 10.830 | 16415 | 1762.179 | 0.85% |
| 2025-07-31 | 10.960 | 10.720 | -0.300 | -2.72% | 10.670 | 11.050 | 26246 | 2847.243 | 1.36% |
| 2025-07-30 | 10.860 | 11.020 | 0.070 | 0.64% | 10.780 | 11.160 | 37473 | 4108.519 | 1.94% |
| 2025-07-29 | 11.180 | 10.950 | 0.140 | 1.30% | 10.850 | 11.390 | 44125 | 4898.010 | 2.28% |
| 2025-07-28 | 11.090 | 10.810 | -0.140 | -1.28% | 10.780 | 11.140 | 22253 | 2422.865 | 1.15% |
| 2025-07-25 | 11.070 | 10.950 | -0.100 | -0.90% | 10.940 | 11.180 | 19787 | 2183.887 | 1.02% |
| 2025-07-24 | 10.950 | 11.050 | 0.170 | 1.56% | 10.820 | 11.110 | 26126 | 2873.095 | 1.35% |
| 2025-07-23 | 11.030 | 10.880 | -0.150 | -1.36% | 10.840 | 11.150 | 29086 | 3200.549 | 1.50% |
| 2025-07-22 | 10.900 | 11.030 | 0.140 | 1.29% | 10.770 | 11.050 | 31158 | 3400.350 | 1.61% |
| 2025-07-21 | 10.800 | 10.890 | 0.200 | 1.87% | 10.700 | 10.920 | 25523 | 2772.373 | 1.32% |
| 2025-07-18 | 10.880 | 10.690 | -0.160 | -1.47% | 10.660 | 10.880 | 17325 | 1858.134 | 0.89% |
| 2025-07-17 | 10.770 | 10.850 | 0.130 | 1.21% | 10.730 | 10.940 | 20039 | 2174.681 | 1.03% |
| 2025-07-16 | 10.780 | 10.720 | -0.010 | -0.09% | 10.580 | 10.810 | 22792 | 2439.157 | 1.18% |
| 2025-07-15 | 10.930 | 10.730 | -0.190 | -1.74% | 10.630 | 10.990 | 27865 | 2996.544 | 1.44% |
| 2025-07-14 | 11.010 | 10.920 | -0.090 | -0.82% | 10.860 | 11.070 | 28750 | 3146.835 | 1.48% |
| 2025-07-11 | 11.060 | 11.010 | -0.040 | -0.36% | 10.960 | 11.180 | 24649 | 2721.447 | 1.27% |
| 2025-07-10 | 11.160 | 11.050 | -0.090 | -0.81% | 10.980 | 11.230 | 25348 | 2806.360 | 1.31% |
| 2025-07-09 | 11.100 | 11.140 | 0.070 | 0.63% | 11.050 | 11.260 | 30749 | 3428.742 | 1.59% |
| 2025-07-08 | 11.110 | 11.070 | -0.020 | -0.18% | 10.970 | 11.160 | 21141 | 2334.792 | 1.09% |
| 2025-07-07 | 11.050 | 11.090 | 0.010 | 0.09% | 10.980 | 11.340 | 18163 | 2016.405 | 0.94% |
| 2025-07-04 | 11.230 | 11.080 | -0.170 | -1.51% | 10.990 | 11.300 | 31750 | 3521.266 | 1.64% |
| 2025-07-03 | 11.380 | 11.250 | -0.140 | -1.23% | 11.190 | 11.420 | 34019 | 3836.024 | 1.76% |
| 2025-07-02 | 11.130 | 11.390 | 0.230 | 2.06% | 11.100 | 11.580 | 72215 | 8252.500 | 3.73% |
| 2025-07-01 | 11.110 | 11.160 | 0.120 | 1.09% | 11.010 | 11.230 | 34742 | 3881.116 | 1.79% |
| 2025-06-30 | 11.110 | 11.040 | -0.030 | -0.27% | 10.920 | 11.160 | 29537 | 3249.596 | 1.53% |
| 2025-06-27 | 11.210 | 11.070 | -0.120 | -1.07% | 11.040 | 11.290 | 25705 | 2861.434 | 1.33% |
| 2025-06-26 | 11.150 | 11.190 | 0.050 | 0.45% | 11.100 | 11.320 | 35769 | 4007.930 | 1.85% |
| 2025-06-25 | 11.200 | 11.140 | 0.040 | 0.36% | 11.020 | 11.420 | 34637 | 3873.160 | 1.79% |
| 2025-06-24 | 10.730 | 11.100 | 0.310 | 2.87% | 10.710 | 11.200 | 33600 | 3706.003 | 1.74% |
| 2025-06-23 | 10.700 | 10.790 | 0.120 | 1.12% | 10.500 | 10.810 | 23940 | 2549.615 | 1.24% |
| 2025-06-20 | 10.600 | 10.670 | 0.050 | 0.47% | 10.430 | 10.800 | 27200 | 2892.204 | 1.40% |
| 2025-06-19 | 11.250 | 10.620 | -0.630 | -5.60% | 10.550 | 11.310 | 48320 | 5256.100 | 2.50% |
| 2025-06-18 | 11.600 | 11.250 | -0.400 | -3.43% | 11.180 | 11.620 | 31681 | 3595.752 | 1.64% |
| 2025-06-17 | 11.420 | 11.650 | 0.230 | 2.01% | 11.380 | 11.840 | 41493 | 4831.212 | 2.14% |
| 2025-06-16 | 11.270 | 11.420 | 0.020 | 0.18% | 11.250 | 11.510 | 34172 | 3895.364 | 1.76% |
| 2025-06-13 | 11.860 | 11.400 | -0.600 | -5.00% | 11.380 | 12.030 | 62270 | 7261.177 | 3.22% |
| 2025-06-12 | 12.150 | 12.000 | -0.260 | -2.12% | 11.880 | 12.450 | 64910 | 7823.646 | 3.35% |
| 2025-06-11 | 11.990 | 12.260 | 0.040 | 0.33% | 11.800 | 12.470 | 101547 | 12325.238 | 5.24% |
欧福蛋业(839371)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。
