| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.30 | 14.39 | 0.12 | 0.84% | 14.29 | 14.50 | 232070 | 33430.01 | 1.09% |
| 2026-03-24 | 14.47 | 14.27 | 0.23 | 1.64% | 14.09 | 14.50 | 245630 | 34912.23 | 1.16% |
| 2026-03-23 | 14.78 | 14.04 | -0.97 | -6.46% | 14.00 | 14.82 | 394408 | 56951.74 | 1.86% |
| 2026-03-20 | 15.35 | 15.01 | -0.29 | -1.90% | 15.00 | 15.41 | 234439 | 35585.73 | 1.10% |
| 2026-03-19 | 15.41 | 15.30 | -0.30 | -1.92% | 15.27 | 15.56 | 264703 | 40673.41 | 1.25% |
| 2026-03-18 | 15.42 | 15.60 | 0.19 | 1.23% | 15.29 | 15.85 | 310658 | 48139.64 | 1.46% |
| 2026-03-17 | 15.70 | 15.41 | -0.30 | -1.91% | 15.40 | 15.82 | 284578 | 44325.36 | 1.34% |
| 2026-03-16 | 15.65 | 15.71 | 0.04 | 0.26% | 15.48 | 15.76 | 241842 | 37842.78 | 1.14% |
| 2026-03-13 | 16.08 | 15.67 | -0.49 | -3.03% | 15.63 | 16.09 | 432474 | 68490.25 | 2.04% |
| 2026-03-12 | 16.42 | 16.16 | -0.39 | -2.36% | 16.14 | 16.50 | 429584 | 69903.55 | 2.02% |
| 2026-03-11 | 16.52 | 16.55 | 0.01 | 0.06% | 16.32 | 16.74 | 492566 | 81185.12 | 2.32% |
| 2026-03-10 | 16.60 | 16.54 | -0.05 | -0.30% | 16.41 | 16.78 | 537809 | 88975.51 | 2.53% |
| 2026-03-09 | 16.40 | 16.59 | -0.16 | -0.96% | 16.30 | 16.67 | 606665 | 100028.34 | 2.86% |
| 2026-03-06 | 16.17 | 16.75 | 0.62 | 3.84% | 16.09 | 16.90 | 1039142 | 173079.23 | 4.89% |
| 2026-03-05 | 16.11 | 16.13 | 0.04 | 0.25% | 16.01 | 16.33 | 405056 | 65386.04 | 1.91% |
| 2026-03-04 | 15.76 | 16.09 | 0.13 | 0.81% | 15.75 | 16.48 | 573395 | 92816.87 | 2.70% |
| 2026-03-03 | 16.34 | 15.96 | -0.49 | -2.98% | 15.96 | 16.47 | 594860 | 96108.35 | 2.80% |
| 2026-03-02 | 16.00 | 16.45 | 0.11 | 0.67% | 15.95 | 16.74 | 782310 | 127458.05 | 3.68% |
| 2026-02-27 | 16.15 | 16.34 | -0.11 | -0.67% | 16.09 | 16.45 | 450716 | 73388.39 | 2.12% |
| 2026-02-26 | 15.99 | 16.45 | 0.48 | 3.01% | 15.84 | 16.97 | 788881 | 128731.09 | 3.72% |
| 2026-02-25 | 15.95 | 15.97 | 0.01 | 0.06% | 15.87 | 16.06 | 322135 | 51481.37 | 1.52% |
| 2026-02-24 | 15.80 | 15.96 | 0.28 | 1.79% | 15.74 | 16.11 | 364258 | 57972.43 | 1.72% |
| 2026-02-13 | 15.80 | 15.68 | -0.17 | -1.07% | 15.67 | 15.93 | 309350 | 48881.77 | 1.46% |
| 2026-02-12 | 15.81 | 15.85 | -0.25 | -1.55% | 15.70 | 15.94 | 443089 | 70081.88 | 2.09% |
| 2026-02-11 | 16.15 | 16.10 | 0.26 | 1.64% | 16.10 | 16.64 | 883013 | 144231.56 | 4.16% |
| 2026-02-10 | 15.65 | 15.84 | 0.22 | 1.41% | 15.52 | 15.92 | 329288 | 51549.37 | 1.55% |
| 2026-02-09 | 15.75 | 15.62 | 0.10 | 0.64% | 15.57 | 15.79 | 228854 | 35771.94 | 1.08% |
| 2026-02-06 | 15.57 | 15.52 | -0.16 | -1.02% | 15.40 | 15.72 | 259787 | 40482.43 | 1.22% |
| 2026-02-05 | 15.62 | 15.68 | -0.03 | -0.19% | 15.55 | 15.82 | 273063 | 42872.40 | 1.29% |
| 2026-02-04 | 15.80 | 15.71 | -0.22 | -1.38% | 15.55 | 15.82 | 398368 | 62391.80 | 1.88% |
| 2026-02-03 | 15.71 | 15.93 | 0.79 | 5.22% | 15.62 | 15.95 | 721730 | 114117.15 | 3.40% |
| 2026-02-02 | 15.38 | 15.14 | -0.25 | -1.62% | 15.09 | 15.50 | 346661 | 53061.25 | 1.63% |
| 2026-01-30 | 15.80 | 15.39 | -0.01 | -0.06% | 15.31 | 15.93 | 475086 | 73813.80 | 2.24% |
| 2026-01-29 | 15.60 | 15.40 | -0.25 | -1.60% | 15.35 | 15.79 | 387294 | 60128.40 | 1.82% |
| 2026-01-28 | 15.80 | 15.65 | -0.17 | -1.07% | 15.59 | 15.89 | 309541 | 48546.12 | 1.46% |
| 2026-01-27 | 16.06 | 15.82 | -0.25 | -1.56% | 15.54 | 16.11 | 458817 | 72230.88 | 2.16% |
| 2026-01-26 | 16.85 | 16.07 | -0.74 | -4.40% | 15.99 | 16.85 | 670686 | 109283.20 | 3.16% |
| 2026-01-23 | 16.33 | 16.81 | 0.48 | 2.94% | 16.33 | 16.83 | 589896 | 98062.83 | 2.78% |
| 2026-01-22 | 16.47 | 16.33 | -0.11 | -0.67% | 16.27 | 16.70 | 374968 | 61554.07 | 1.77% |
| 2026-01-21 | 16.16 | 16.44 | 0.14 | 0.86% | 16.12 | 16.63 | 431574 | 71051.33 | 2.03% |
| 2026-01-20 | 16.78 | 16.30 | -0.47 | -2.80% | 16.13 | 16.89 | 666230 | 109091.15 | 3.14% |
| 2026-01-19 | 16.80 | 16.77 | -0.21 | -1.24% | 16.56 | 16.96 | 572318 | 95932.82 | 2.70% |
| 2026-01-16 | 17.40 | 16.98 | -0.31 | -1.79% | 16.75 | 17.55 | 948766 | 161688.17 | 4.47% |
| 2026-01-15 | 17.20 | 17.29 | -0.03 | -0.17% | 17.01 | 18.17 | 1451445 | 254656.61 | 6.84% |
| 2026-01-14 | 16.33 | 17.32 | 1.02 | 6.26% | 16.31 | 17.93 | 2116242 | 366678.59 | 9.97% |
| 2026-01-13 | 17.00 | 16.30 | -0.69 | -4.06% | 16.25 | 17.00 | 723857 | 119446.59 | 3.41% |
| 2026-01-12 | 16.68 | 16.99 | 0.51 | 3.09% | 16.61 | 17.13 | 936677 | 157889.61 | 4.41% |
| 2026-01-09 | 16.45 | 16.48 | 0.15 | 0.92% | 16.30 | 16.60 | 542766 | 89320.16 | 2.56% |
| 2026-01-08 | 16.02 | 16.33 | 0.20 | 1.24% | 15.98 | 16.45 | 423627 | 69136.18 | 2.00% |
| 2026-01-07 | 16.52 | 16.13 | -0.40 | -2.42% | 16.08 | 16.52 | 481357 | 78280.29 | 2.27% |
| 2026-01-06 | 16.22 | 16.53 | 0.25 | 1.54% | 16.22 | 16.57 | 491654 | 80879.30 | 2.32% |
| 2026-01-05 | 16.20 | 16.28 | 0.27 | 1.69% | 16.14 | 16.39 | 525609 | 85546.54 | 2.48% |
| 2025-12-31 | 15.97 | 16.01 | 0.06 | 0.38% | 15.84 | 16.08 | 328687 | 52520.85 | 1.55% |
| 2025-12-30 | 15.81 | 15.95 | 0.05 | 0.31% | 15.79 | 16.11 | 305392 | 48727.80 | 1.44% |
| 2025-12-29 | 15.94 | 15.90 | -0.01 | -0.06% | 15.84 | 16.08 | 319660 | 51047.30 | 1.51% |
| 2025-12-26 | 15.90 | 15.91 | 0.09 | 0.57% | 15.74 | 16.03 | 385493 | 61313.44 | 1.82% |
| 2025-12-25 | 15.41 | 15.82 | 0.40 | 2.59% | 15.39 | 16.09 | 488840 | 77026.62 | 2.30% |
| 2025-12-24 | 15.25 | 15.42 | 0.16 | 1.05% | 15.20 | 15.53 | 206292 | 31781.90 | 0.97% |
| 2025-12-23 | 15.57 | 15.26 | -0.30 | -1.93% | 15.21 | 15.59 | 235169 | 36095.59 | 1.11% |
| 2025-12-22 | 15.34 | 15.56 | 0.28 | 1.83% | 15.31 | 15.66 | 314924 | 48913.38 | 1.48% |
| 2025-12-19 | 14.92 | 15.28 | 0.37 | 2.48% | 14.92 | 15.35 | 316560 | 48250.64 | 1.49% |
| 2025-12-18 | 14.90 | 14.91 | -0.09 | -0.60% | 14.85 | 15.13 | 194915 | 29240.82 | 0.92% |
| 2025-12-17 | 14.91 | 15.00 | 0.09 | 0.60% | 14.70 | 15.07 | 278302 | 41388.18 | 1.31% |
| 2025-12-16 | 15.28 | 14.91 | -0.36 | -2.36% | 14.82 | 15.35 | 358920 | 53681.18 | 1.69% |
| 2025-12-15 | 15.65 | 15.27 | -0.47 | -2.99% | 15.25 | 15.70 | 335669 | 51880.25 | 1.58% |
| 2025-12-12 | 15.56 | 15.74 | 0.18 | 1.16% | 15.44 | 15.88 | 301016 | 47296.80 | 1.42% |
| 2025-12-11 | 15.74 | 15.56 | -0.13 | -0.83% | 15.56 | 15.97 | 314290 | 49412.70 | 1.48% |
| 2025-12-10 | 15.56 | 15.69 | 0.10 | 0.64% | 15.45 | 15.77 | 216529 | 33858.62 | 1.02% |
| 2025-12-09 | 15.77 | 15.59 | -0.23 | -1.45% | 15.59 | 15.93 | 247951 | 38955.10 | 1.17% |
| 2025-12-08 | 15.90 | 15.82 | -0.08 | -0.50% | 15.77 | 16.03 | 293022 | 46540.95 | 1.38% |
| 2025-12-05 | 15.48 | 15.90 | 0.43 | 2.78% | 15.36 | 15.97 | 312636 | 49156.96 | 1.47% |
| 2025-12-04 | 15.54 | 15.47 | -0.08 | -0.51% | 15.30 | 15.69 | 264166 | 40818.25 | 1.24% |
| 2025-12-03 | 16.06 | 15.55 | -0.56 | -3.48% | 15.52 | 16.10 | 408463 | 64341.20 | 1.92% |
| 2025-12-02 | 16.14 | 16.11 | -0.06 | -0.37% | 15.98 | 16.18 | 260396 | 41828.12 | 1.23% |
| 2025-12-01 | 16.14 | 16.17 | 0.06 | 0.37% | 16.03 | 16.24 | 347973 | 56204.17 | 1.64% |
| 2025-11-28 | 16.04 | 16.11 | 0.14 | 0.88% | 15.80 | 16.18 | 382360 | 61247.69 | 1.80% |
| 2025-11-27 | 15.85 | 15.97 | 0.22 | 1.40% | 15.80 | 16.27 | 546359 | 87922.28 | 2.57% |
| 2025-11-26 | 15.61 | 15.75 | 0.11 | 0.70% | 15.53 | 15.99 | 291732 | 46098.05 | 1.37% |
| 2025-11-25 | 15.60 | 15.64 | 0.07 | 0.45% | 15.56 | 15.84 | 295864 | 46559.73 | 1.39% |
| 2025-11-24 | 15.50 | 15.57 | 0.32 | 2.10% | 15.36 | 15.68 | 279631 | 43367.36 | 1.32% |
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。
