| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 16.03 | 15.83 | -0.11 | -0.69% | 15.78 | 16.11 | 353799 | 56446.38 | 1.67% |
| 2025-07-08 | 15.77 | 15.94 | 0.12 | 0.76% | 15.70 | 15.95 | 353005 | 56052.70 | 1.66% |
| 2025-07-07 | 15.77 | 15.82 | 0.05 | 0.32% | 15.61 | 15.87 | 292858 | 46133.72 | 1.38% |
| 2025-07-04 | 15.99 | 15.77 | -0.33 | -2.05% | 15.71 | 16.02 | 424542 | 67147.83 | 2.00% |
| 2025-07-03 | 16.05 | 16.10 | 0.05 | 0.31% | 15.87 | 16.24 | 630586 | 101189.72 | 2.97% |
| 2025-07-02 | 15.70 | 16.05 | 0.31 | 1.97% | 15.56 | 16.35 | 862417 | 138638.59 | 4.06% |
| 2025-07-01 | 15.91 | 15.74 | -0.15 | -0.94% | 15.63 | 15.93 | 286396 | 45091.30 | 1.35% |
| 2025-06-30 | 15.71 | 15.89 | 0.17 | 1.08% | 15.67 | 15.96 | 384715 | 61051.11 | 1.81% |
| 2025-06-27 | 15.75 | 15.72 | 0.02 | 0.13% | 15.57 | 15.94 | 399752 | 62969.08 | 1.88% |
| 2025-06-26 | 15.69 | 15.70 | 0.08 | 0.51% | 15.68 | 16.21 | 685171 | 109141.96 | 3.23% |
| 2025-06-25 | 15.33 | 15.62 | 0.31 | 2.02% | 15.26 | 15.65 | 574504 | 89058.30 | 2.71% |
| 2025-06-24 | 15.08 | 15.31 | 0.37 | 2.48% | 15.07 | 15.39 | 480948 | 73549.12 | 2.27% |
| 2025-06-23 | 14.75 | 14.94 | 0.07 | 0.47% | 14.70 | 14.97 | 216746 | 32242.28 | 1.02% |
| 2025-06-20 | 15.10 | 14.87 | -0.18 | -1.20% | 14.83 | 15.17 | 246457 | 36854.09 | 1.16% |
| 2025-06-19 | 15.40 | 15.05 | -0.41 | -2.65% | 15.00 | 15.45 | 355364 | 54044.08 | 1.67% |
| 2025-06-18 | 15.51 | 15.46 | -0.09 | -0.58% | 15.37 | 15.60 | 226640 | 35035.01 | 1.07% |
| 2025-06-17 | 15.76 | 15.65 | -0.12 | -0.76% | 15.54 | 15.81 | 246756 | 38581.11 | 1.16% |
| 2025-06-16 | 15.61 | 15.77 | 0.04 | 0.25% | 15.61 | 15.89 | 251617 | 39628.33 | 1.19% |
| 2025-06-13 | 15.81 | 15.73 | -0.18 | -1.13% | 15.67 | 15.95 | 333577 | 52639.95 | 1.57% |
| 2025-06-12 | 15.86 | 15.91 | -0.11 | -0.69% | 15.80 | 16.12 | 231176 | 36853.03 | 1.09% |
| 2025-06-11 | 16.05 | 16.02 | 0.21 | 1.33% | 16.01 | 16.20 | 316129 | 50851.85 | 1.49% |
| 2025-06-10 | 16.20 | 15.81 | -0.32 | -1.98% | 15.64 | 16.20 | 375286 | 59648.20 | 1.77% |
| 2025-06-09 | 16.01 | 16.13 | 0.14 | 0.88% | 16.01 | 16.29 | 318274 | 51437.36 | 1.50% |
| 2025-06-06 | 16.18 | 15.99 | -0.18 | -1.11% | 15.96 | 16.30 | 282367 | 45355.46 | 1.33% |
| 2025-06-05 | 16.06 | 16.17 | 0.17 | 1.06% | 15.89 | 16.23 | 362499 | 58307.22 | 1.71% |
| 2025-06-04 | 16.00 | 16.00 | -0.05 | -0.31% | 15.91 | 16.13 | 349365 | 55893.13 | 1.65% |
| 2025-06-03 | 16.02 | 16.05 | -0.15 | -0.93% | 15.89 | 16.22 | 399183 | 63939.09 | 1.88% |
| 2025-05-30 | 16.02 | 16.20 | 0.08 | 0.50% | 15.77 | 16.65 | 782750 | 127333.40 | 3.69% |
| 2025-05-29 | 15.75 | 16.12 | 0.43 | 2.74% | 15.75 | 16.26 | 447175 | 71679.29 | 2.11% |
| 2025-05-28 | 15.93 | 15.69 | -0.21 | -1.32% | 15.68 | 16.06 | 234188 | 37038.64 | 1.10% |
| 2025-05-27 | 16.11 | 15.90 | -0.21 | -1.30% | 15.82 | 16.12 | 245398 | 39040.18 | 1.16% |
| 2025-05-26 | 15.93 | 16.11 | 0.15 | 0.94% | 15.84 | 16.22 | 264419 | 42495.57 | 1.25% |
| 2025-05-23 | 16.20 | 15.96 | -0.26 | -1.60% | 15.94 | 16.40 | 357150 | 57707.00 | 1.68% |
| 2025-05-22 | 16.33 | 16.22 | -0.26 | -1.58% | 16.21 | 16.54 | 298911 | 48866.96 | 1.41% |
| 2025-05-21 | 16.50 | 16.48 | -0.14 | -0.84% | 16.38 | 16.59 | 298502 | 49163.33 | 1.41% |
| 2025-05-20 | 16.55 | 16.62 | 0.09 | 0.54% | 16.35 | 16.68 | 336028 | 55635.37 | 1.58% |
| 2025-05-19 | 16.67 | 16.53 | -0.14 | -0.84% | 16.31 | 16.68 | 364455 | 60015.39 | 1.72% |
| 2025-05-16 | 16.64 | 16.67 | 0.03 | 0.18% | 16.59 | 16.89 | 338962 | 56853.53 | 1.60% |
| 2025-05-15 | 16.98 | 16.64 | -0.36 | -2.12% | 16.62 | 16.99 | 370550 | 62013.62 | 1.75% |
| 2025-05-14 | 17.20 | 17.00 | -0.15 | -0.87% | 16.91 | 17.24 | 460057 | 78397.74 | 2.17% |
| 2025-05-13 | 17.63 | 17.15 | -0.25 | -1.44% | 17.13 | 17.65 | 497462 | 86073.42 | 2.34% |
| 2025-05-12 | 17.31 | 17.40 | 0.28 | 1.64% | 17.22 | 17.62 | 586481 | 102241.17 | 2.76% |
| 2025-05-09 | 17.50 | 17.12 | -0.39 | -2.23% | 16.96 | 17.50 | 600987 | 103157.15 | 2.83% |
| 2025-05-08 | 17.50 | 17.51 | -0.03 | -0.17% | 17.37 | 17.74 | 788188 | 138223.09 | 3.71% |
| 2025-05-07 | 17.58 | 17.54 | 0.30 | 1.74% | 17.39 | 18.55 | 1348752 | 240863.77 | 6.35% |
| 2025-05-06 | 16.79 | 17.24 | 0.53 | 3.17% | 16.75 | 17.30 | 802511 | 136678.39 | 3.78% |
| 2025-04-30 | 16.41 | 16.71 | 0.26 | 1.58% | 16.38 | 16.87 | 632677 | 105296.95 | 2.98% |
| 2025-04-29 | 16.45 | 16.45 | 0.12 | 0.73% | 16.21 | 16.69 | 574920 | 94807.48 | 2.71% |
| 2025-04-28 | 16.90 | 16.33 | -0.89 | -5.17% | 16.33 | 16.98 | 853244 | 141251.52 | 4.02% |
| 2025-04-25 | 16.68 | 17.22 | 0.33 | 1.95% | 16.50 | 17.68 | 1383211 | 235831.58 | 6.51% |
| 2025-04-24 | 17.10 | 16.89 | 0.16 | 0.96% | 16.68 | 17.46 | 1808697 | 307850.75 | 8.52% |
| 2025-04-23 | 15.43 | 16.73 | 1.52 | 9.99% | 15.38 | 16.73 | 981397 | 155907.41 | 4.62% |
| 2025-04-22 | 15.48 | 15.21 | -0.29 | -1.87% | 15.21 | 15.49 | 309342 | 47313.95 | 1.46% |
| 2025-04-21 | 15.11 | 15.50 | 0.49 | 3.26% | 15.02 | 15.58 | 477316 | 73247.95 | 2.25% |
| 2025-04-18 | 14.95 | 15.01 | 0.06 | 0.40% | 14.84 | 15.09 | 233727 | 34959.47 | 1.10% |
| 2025-04-17 | 15.00 | 14.95 | -0.08 | -0.53% | 14.91 | 15.24 | 279160 | 42131.11 | 1.31% |
| 2025-04-16 | 15.21 | 15.03 | -0.27 | -1.76% | 14.82 | 15.35 | 321154 | 48385.78 | 1.51% |
| 2025-04-15 | 15.67 | 15.30 | -0.28 | -1.80% | 15.16 | 15.72 | 429276 | 65965.67 | 2.02% |
| 2025-04-14 | 15.65 | 15.58 | 0.24 | 1.56% | 15.43 | 15.78 | 445925 | 69584.80 | 2.10% |
| 2025-04-11 | 14.86 | 15.34 | 0.27 | 1.79% | 14.81 | 15.49 | 501737 | 76596.40 | 2.36% |
| 2025-04-10 | 15.18 | 15.07 | 0.28 | 1.89% | 15.00 | 15.45 | 635826 | 96896.64 | 2.99% |
| 2025-04-09 | 13.90 | 14.79 | 0.51 | 3.57% | 13.07 | 15.00 | 961782 | 136011.08 | 4.53% |
| 2025-04-08 | 14.64 | 14.28 | -1.12 | -7.27% | 13.91 | 15.29 | 1000885 | 144769.25 | 4.71% |
| 2025-04-07 | 15.54 | 15.40 | -1.71 | -9.99% | 15.40 | 16.16 | 384177 | 59611.51 | 1.81% |
| 2025-04-03 | 17.23 | 17.11 | -0.42 | -2.40% | 17.04 | 17.57 | 381243 | 65774.42 | 1.80% |
| 2025-04-02 | 17.50 | 17.53 | -0.05 | -0.28% | 17.21 | 17.69 | 319919 | 55970.34 | 1.51% |
| 2025-04-01 | 17.59 | 17.58 | -0.08 | -0.45% | 17.52 | 17.93 | 354506 | 62757.89 | 1.67% |
| 2025-03-31 | 17.71 | 17.66 | 0.25 | 1.44% | 17.50 | 18.08 | 591360 | 105194.28 | 2.79% |
| 2025-03-28 | 17.79 | 17.41 | -0.37 | -2.08% | 17.39 | 17.84 | 365332 | 64043.89 | 1.72% |
| 2025-03-27 | 17.80 | 17.78 | -0.11 | -0.61% | 17.62 | 17.99 | 342854 | 61058.65 | 1.61% |
| 2025-03-26 | 17.63 | 17.89 | 0.20 | 1.13% | 17.58 | 18.14 | 433502 | 77467.40 | 2.04% |
| 2025-03-25 | 17.93 | 17.69 | -0.12 | -0.67% | 17.60 | 18.15 | 466339 | 83111.57 | 2.20% |
| 2025-03-24 | 18.26 | 17.81 | -0.55 | -3.00% | 17.41 | 18.36 | 689289 | 122783.31 | 3.25% |
| 2025-03-21 | 19.08 | 18.36 | -0.70 | -3.67% | 18.36 | 19.14 | 618879 | 115394.43 | 2.91% |
| 2025-03-20 | 19.12 | 19.06 | -0.06 | -0.31% | 19.03 | 19.33 | 479685 | 91878.55 | 2.26% |
| 2025-03-19 | 19.30 | 19.12 | -0.28 | -1.44% | 19.00 | 19.30 | 499838 | 95671.09 | 2.35% |
| 2025-03-18 | 19.33 | 19.40 | 0.08 | 0.41% | 19.13 | 19.65 | 685615 | 132858.56 | 3.23% |
| 2025-03-17 | 19.38 | 19.32 | -0.05 | -0.26% | 19.22 | 19.50 | 527370 | 102222.55 | 2.48% |
| 2025-03-14 | 18.99 | 19.37 | 0.27 | 1.41% | 18.89 | 19.45 | 628005 | 120880.48 | 2.96% |
| 2025-03-13 | 19.72 | 19.10 | -0.81 | -4.07% | 19.00 | 19.79 | 872505 | 167905.11 | 4.11% |
万丰奥威(002085)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。
