| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 17.15 | 17.20 | -0.02 | -0.12% | 17.06 | 17.38 | 540556 | 93229.25 | 2.55% |
| 2025-01-16 | 17.32 | 17.22 | -0.08 | -0.46% | 17.01 | 17.85 | 775957 | 135183.50 | 3.65% |
| 2025-01-15 | 17.47 | 17.30 | -0.17 | -0.97% | 17.22 | 17.78 | 987897 | 172481.34 | 4.65% |
| 2025-01-14 | 16.51 | 17.47 | 1.13 | 6.92% | 16.34 | 17.50 | 1138090 | 194626.72 | 5.36% |
| 2025-01-13 | 15.99 | 16.34 | -0.15 | -0.91% | 15.94 | 16.68 | 607918 | 99099.86 | 2.86% |
| 2025-01-10 | 16.84 | 16.49 | -0.44 | -2.60% | 16.49 | 17.11 | 946268 | 159285.94 | 4.46% |
| 2025-01-09 | 16.27 | 16.93 | 0.50 | 3.04% | 16.16 | 17.10 | 1141492 | 191597.66 | 5.38% |
| 2025-01-08 | 16.31 | 16.43 | -0.15 | -0.90% | 15.65 | 16.60 | 1022661 | 165349.66 | 4.82% |
| 2025-01-07 | 16.35 | 16.58 | 0.33 | 2.03% | 16.12 | 16.58 | 795783 | 130151.98 | 3.75% |
| 2025-01-06 | 16.40 | 16.25 | -0.32 | -1.93% | 16.04 | 16.89 | 839803 | 137715.09 | 3.96% |
| 2025-01-03 | 17.50 | 16.57 | -0.93 | -5.31% | 16.53 | 17.57 | 1104227 | 186962.30 | 5.20% |
| 2025-01-02 | 18.60 | 17.50 | -1.45 | -7.65% | 17.17 | 18.77 | 1748550 | 312589.44 | 8.24% |
| 2024-12-31 | 20.66 | 18.95 | -1.91 | -9.16% | 18.77 | 20.66 | 2011484 | 393382.28 | 9.47% |
| 2024-12-30 | 21.01 | 20.86 | 0.14 | 0.68% | 20.62 | 21.35 | 1422198 | 298307.16 | 6.70% |
| 2024-12-27 | 21.52 | 20.72 | -0.57 | -2.68% | 20.58 | 21.60 | 1829200 | 384089.22 | 8.61% |
| 2024-12-26 | 20.80 | 21.29 | 0.28 | 1.33% | 20.58 | 21.88 | 2942057 | 624686.50 | 13.86% |
| 2024-12-25 | 19.27 | 21.01 | 1.55 | 7.97% | 19.10 | 21.41 | 3358433 | 693639.06 | 15.82% |
| 2024-12-24 | 18.90 | 19.46 | 0.93 | 5.02% | 18.90 | 19.97 | 1432885 | 278945.72 | 6.75% |
| 2024-12-23 | 19.30 | 18.53 | -0.88 | -4.53% | 18.50 | 19.55 | 853707 | 160919.92 | 4.02% |
| 2024-12-20 | 18.74 | 19.41 | 0.75 | 4.02% | 18.67 | 19.87 | 1314139 | 254409.83 | 6.19% |
| 2024-12-19 | 18.33 | 18.66 | 0.04 | 0.21% | 18.20 | 18.83 | 451702 | 83940.85 | 2.13% |
| 2024-12-18 | 18.50 | 18.62 | 0.17 | 0.92% | 18.30 | 18.88 | 579056 | 107281.22 | 2.73% |
| 2024-12-17 | 19.00 | 18.45 | -0.74 | -3.86% | 18.37 | 19.05 | 729470 | 135882.16 | 3.44% |
| 2024-12-16 | 18.89 | 19.19 | 0.15 | 0.79% | 18.70 | 19.96 | 1069965 | 207534.45 | 5.04% |
| 2024-12-13 | 19.67 | 19.04 | -0.87 | -4.37% | 18.97 | 19.84 | 1119888 | 216567.61 | 5.27% |
| 2024-12-12 | 19.86 | 19.91 | -0.06 | -0.30% | 19.31 | 20.03 | 1053120 | 208058.80 | 4.96% |
| 2024-12-11 | 19.64 | 19.97 | 0.03 | 0.15% | 19.52 | 20.09 | 989313 | 196313.42 | 4.66% |
| 2024-12-10 | 19.60 | 19.94 | 1.14 | 6.06% | 19.12 | 20.29 | 1694738 | 335745.84 | 7.98% |
| 2024-12-09 | 19.07 | 18.80 | -0.28 | -1.47% | 18.55 | 19.09 | 596577 | 112083.23 | 2.81% |
| 2024-12-06 | 19.18 | 19.08 | -0.11 | -0.57% | 18.79 | 19.35 | 681284 | 130021.51 | 3.21% |
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。
