| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 20.29 | 19.91 | -0.29 | -1.44% | 19.80 | 20.30 | 899420 | 179631.52 | 4.24% |
| 2025-03-11 | 20.31 | 20.20 | 0.07 | 0.35% | 19.70 | 20.55 | 825272 | 165661.41 | 3.89% |
| 2025-03-10 | 20.41 | 20.13 | -0.25 | -1.23% | 20.06 | 20.72 | 673848 | 136541.27 | 3.17% |
| 2025-03-07 | 20.75 | 20.38 | -0.59 | -2.81% | 20.18 | 21.20 | 1239294 | 256650.75 | 5.84% |
| 2025-03-06 | 20.83 | 20.97 | 0.14 | 0.67% | 20.54 | 21.38 | 1499682 | 314234.59 | 7.06% |
| 2025-03-05 | 20.20 | 20.83 | 0.53 | 2.61% | 20.20 | 21.22 | 1403298 | 292635.97 | 6.61% |
| 2025-03-04 | 19.90 | 20.30 | 0.01 | 0.05% | 19.80 | 20.58 | 831456 | 169164.00 | 3.92% |
| 2025-03-03 | 19.85 | 20.29 | 0.45 | 2.27% | 19.41 | 20.67 | 1206164 | 242737.89 | 5.68% |
| 2025-02-28 | 20.86 | 19.84 | -1.36 | -6.42% | 19.75 | 20.88 | 1374938 | 277574.69 | 6.48% |
| 2025-02-27 | 21.02 | 21.20 | 0.19 | 0.90% | 20.68 | 21.43 | 1740682 | 367496.94 | 8.20% |
| 2025-02-26 | 20.96 | 21.01 | 0.14 | 0.67% | 20.43 | 21.43 | 1802435 | 376446.22 | 8.49% |
| 2025-02-25 | 21.39 | 20.87 | -0.55 | -2.57% | 20.82 | 21.65 | 2741978 | 580151.94 | 12.91% |
| 2025-02-24 | 19.78 | 21.42 | 1.95 | 10.02% | 19.78 | 21.42 | 3066606 | 646630.38 | 14.44% |
| 2025-02-21 | 18.85 | 19.47 | 0.56 | 2.96% | 18.68 | 19.80 | 1257227 | 242412.80 | 5.92% |
| 2025-02-20 | 18.69 | 18.91 | 0.18 | 0.96% | 18.60 | 19.00 | 690738 | 130317.16 | 3.25% |
| 2025-02-19 | 18.28 | 18.73 | 0.43 | 2.35% | 18.26 | 18.81 | 666316 | 124143.80 | 3.14% |
| 2025-02-18 | 19.30 | 18.30 | -1.11 | -5.72% | 18.21 | 19.31 | 1061566 | 198663.02 | 5.00% |
| 2025-02-17 | 19.80 | 19.41 | -0.58 | -2.90% | 19.27 | 20.15 | 1286707 | 253303.69 | 6.06% |
| 2025-02-14 | 19.28 | 19.99 | 0.67 | 3.47% | 18.60 | 20.40 | 1762032 | 340509.84 | 8.30% |
| 2025-02-13 | 20.03 | 19.32 | -0.15 | -0.77% | 19.31 | 20.35 | 1713737 | 341114.62 | 8.07% |
| 2025-02-12 | 18.83 | 19.47 | 0.52 | 2.74% | 18.78 | 19.66 | 1219250 | 235942.12 | 5.74% |
| 2025-02-11 | 18.92 | 18.95 | 0.04 | 0.21% | 18.54 | 19.69 | 1304344 | 248762.95 | 6.14% |
| 2025-02-10 | 18.94 | 18.91 | 0.06 | 0.32% | 18.78 | 19.28 | 980221 | 185957.53 | 4.62% |
| 2025-02-07 | 18.40 | 18.85 | 0.32 | 1.73% | 18.30 | 19.28 | 1397875 | 263807.34 | 6.58% |
| 2025-02-06 | 17.85 | 18.53 | 0.83 | 4.69% | 17.56 | 18.57 | 1182486 | 216709.77 | 5.57% |
| 2025-02-05 | 17.30 | 17.70 | 0.72 | 4.24% | 17.01 | 17.98 | 991535 | 174027.22 | 4.67% |
| 2025-01-27 | 17.45 | 16.98 | -0.36 | -2.08% | 16.95 | 17.50 | 501778 | 86067.41 | 2.36% |
| 2025-01-24 | 17.00 | 17.34 | 0.12 | 0.70% | 16.89 | 17.50 | 711972 | 123037.58 | 3.35% |
| 2025-01-23 | 17.70 | 17.22 | -0.20 | -1.15% | 17.20 | 18.20 | 990315 | 175804.09 | 4.66% |
| 2025-01-22 | 17.66 | 17.42 | -0.47 | -2.63% | 17.34 | 17.73 | 645726 | 113123.37 | 3.04% |
| 2025-01-21 | 17.50 | 17.89 | 0.55 | 3.17% | 17.41 | 17.98 | 1120009 | 198620.72 | 5.27% |
| 2025-01-20 | 17.40 | 17.34 | 0.14 | 0.81% | 17.24 | 17.62 | 619714 | 107937.78 | 2.92% |
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。
