| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 15.28 | 15.25 | -0.21 | -1.36% | 15.06 | 15.49 | 346332 | 52873.87 | 1.63% |
| 2025-11-20 | 15.87 | 15.46 | -0.33 | -2.09% | 15.45 | 15.89 | 253655 | 39565.20 | 1.19% |
| 2025-11-19 | 15.79 | 15.79 | 0.00 | 0.00% | 15.56 | 15.89 | 313113 | 49214.78 | 1.47% |
| 2025-11-18 | 16.02 | 15.79 | -0.22 | -1.37% | 15.72 | 16.05 | 303028 | 47923.25 | 1.43% |
| 2025-11-17 | 16.32 | 16.01 | -0.44 | -2.67% | 15.97 | 16.32 | 472882 | 75990.43 | 2.23% |
| 2025-11-14 | 16.61 | 16.45 | -0.27 | -1.61% | 16.43 | 16.66 | 328189 | 54277.34 | 1.55% |
| 2025-11-13 | 16.65 | 16.72 | 0.05 | 0.30% | 16.56 | 16.79 | 287511 | 47958.77 | 1.35% |
| 2025-11-12 | 17.02 | 16.67 | -0.50 | -2.91% | 16.65 | 17.02 | 431378 | 72340.66 | 2.03% |
| 2025-11-11 | 17.00 | 17.17 | 0.49 | 2.94% | 16.97 | 17.36 | 810138 | 139241.66 | 3.82% |
| 2025-11-10 | 16.65 | 16.68 | 0.04 | 0.24% | 16.52 | 16.78 | 264250 | 43990.32 | 1.24% |
| 2025-11-07 | 16.80 | 16.64 | -0.26 | -1.54% | 16.63 | 16.80 | 311153 | 51905.80 | 1.47% |
| 2025-11-06 | 16.67 | 16.90 | 0.15 | 0.90% | 16.63 | 17.05 | 333030 | 56106.91 | 1.57% |
| 2025-11-05 | 16.62 | 16.75 | -0.11 | -0.65% | 16.50 | 16.85 | 342915 | 57157.27 | 1.62% |
| 2025-11-04 | 17.14 | 16.86 | -0.38 | -2.20% | 16.74 | 17.15 | 377610 | 63893.61 | 1.78% |
| 2025-11-03 | 17.19 | 17.24 | 0.23 | 1.35% | 16.90 | 17.48 | 475317 | 81871.54 | 2.24% |
| 2025-10-31 | 16.77 | 17.01 | 0.26 | 1.55% | 16.75 | 17.28 | 436582 | 74556.68 | 2.06% |
| 2025-10-30 | 17.25 | 16.75 | -0.43 | -2.50% | 16.75 | 17.25 | 447607 | 75758.00 | 2.11% |
| 2025-10-29 | 17.02 | 17.18 | 0.10 | 0.59% | 16.98 | 17.22 | 365857 | 62550.25 | 1.72% |
| 2025-10-28 | 17.35 | 17.08 | -0.27 | -1.56% | 17.01 | 17.35 | 407591 | 69948.48 | 1.92% |
| 2025-10-27 | 17.57 | 17.35 | 0.18 | 1.05% | 17.31 | 17.66 | 507998 | 88659.71 | 2.39% |
| 2025-10-24 | 17.20 | 17.17 | 0.01 | 0.06% | 17.09 | 17.29 | 417990 | 71760.78 | 1.97% |
| 2025-10-23 | 16.82 | 17.16 | 0.43 | 2.57% | 16.51 | 17.35 | 552060 | 93838.17 | 2.60% |
| 2025-10-22 | 16.87 | 16.83 | -0.05 | -0.30% | 16.80 | 17.04 | 279228 | 47156.46 | 1.32% |
| 2025-10-21 | 16.75 | 16.88 | 0.14 | 0.84% | 16.65 | 16.94 | 347102 | 58464.75 | 1.63% |
| 2025-10-20 | 16.89 | 16.74 | 0.08 | 0.48% | 16.52 | 16.94 | 353748 | 59185.21 | 1.67% |
| 2025-10-17 | 17.43 | 16.66 | -0.79 | -4.53% | 16.64 | 17.61 | 594165 | 101100.97 | 2.80% |
| 2025-10-16 | 17.89 | 17.45 | -0.57 | -3.16% | 17.36 | 17.93 | 679316 | 119728.09 | 3.20% |
| 2025-10-15 | 18.38 | 18.02 | -0.16 | -0.88% | 17.68 | 18.45 | 724863 | 129898.19 | 3.41% |
| 2025-10-14 | 18.60 | 18.18 | -0.16 | -0.87% | 18.18 | 19.10 | 1018018 | 189920.75 | 4.79% |
| 2025-10-13 | 17.70 | 18.34 | -0.19 | -1.03% | 17.60 | 18.48 | 743215 | 134232.86 | 3.50% |
| 2025-10-10 | 18.30 | 18.53 | 0.25 | 1.37% | 18.12 | 18.85 | 919726 | 169438.09 | 4.33% |
| 2025-10-09 | 18.09 | 18.28 | 0.23 | 1.27% | 17.84 | 18.43 | 680505 | 123573.96 | 3.20% |
| 2025-09-30 | 18.40 | 18.05 | -0.28 | -1.53% | 18.04 | 18.53 | 706707 | 128942.25 | 3.33% |
| 2025-09-29 | 18.26 | 18.33 | -0.17 | -0.92% | 18.04 | 18.50 | 647987 | 118372.76 | 3.05% |
| 2025-09-26 | 18.79 | 18.50 | -0.23 | -1.23% | 18.35 | 18.92 | 921141 | 171598.05 | 4.34% |
| 2025-09-25 | 19.11 | 18.73 | -0.65 | -3.35% | 18.66 | 19.11 | 1424644 | 268660.97 | 6.71% |
| 2025-09-24 | 18.45 | 19.38 | 0.83 | 4.47% | 18.08 | 19.64 | 2254580 | 428726.62 | 10.62% |
| 2025-09-23 | 18.41 | 18.55 | 0.11 | 0.60% | 17.75 | 18.60 | 1243698 | 226321.08 | 5.86% |
| 2025-09-22 | 17.60 | 18.44 | 0.90 | 5.13% | 17.49 | 18.54 | 1374418 | 251250.52 | 6.47% |
| 2025-09-19 | 17.76 | 17.54 | -0.35 | -1.96% | 17.44 | 18.18 | 646474 | 114371.19 | 3.04% |
| 2025-09-18 | 18.26 | 17.89 | -0.51 | -2.77% | 17.64 | 18.55 | 1070672 | 194535.84 | 5.04% |
| 2025-09-17 | 17.87 | 18.40 | 0.25 | 1.38% | 17.85 | 18.67 | 1032152 | 188633.55 | 4.86% |
| 2025-09-16 | 18.25 | 18.15 | 0.00 | 0.00% | 17.80 | 18.33 | 613414 | 110897.16 | 2.89% |
| 2025-09-15 | 18.25 | 18.15 | -0.15 | -0.82% | 18.10 | 18.50 | 763982 | 139298.58 | 3.60% |
| 2025-09-12 | 18.06 | 18.30 | 0.20 | 1.10% | 17.91 | 19.10 | 1340984 | 248731.80 | 6.32% |
| 2025-09-11 | 17.51 | 18.10 | 0.50 | 2.84% | 17.34 | 18.10 | 799145 | 141838.41 | 3.76% |
| 2025-09-10 | 17.80 | 17.60 | -0.24 | -1.35% | 17.58 | 18.24 | 689102 | 123291.99 | 3.25% |
| 2025-09-09 | 18.12 | 17.84 | -0.29 | -1.60% | 17.81 | 18.25 | 581302 | 104547.36 | 2.74% |
| 2025-09-08 | 17.75 | 18.13 | 0.44 | 2.49% | 17.75 | 18.28 | 813717 | 146968.97 | 3.83% |
| 2025-09-05 | 17.41 | 17.69 | 0.30 | 1.73% | 17.30 | 17.83 | 717325 | 126201.52 | 3.38% |
| 2025-09-04 | 17.80 | 17.39 | -0.54 | -3.01% | 17.00 | 18.28 | 1029764 | 182293.41 | 4.85% |
| 2025-09-03 | 18.75 | 17.93 | -0.66 | -3.55% | 17.70 | 18.77 | 927938 | 169936.97 | 4.37% |
| 2025-09-02 | 18.75 | 18.59 | -0.34 | -1.80% | 18.06 | 19.18 | 1298451 | 240250.98 | 6.12% |
| 2025-09-01 | 19.22 | 18.93 | 0.06 | 0.32% | 18.52 | 19.22 | 1434534 | 269071.22 | 6.76% |
| 2025-08-29 | 18.21 | 18.87 | 0.70 | 3.85% | 18.00 | 19.07 | 2040512 | 379809.66 | 9.61% |
| 2025-08-28 | 17.81 | 18.17 | 0.29 | 1.62% | 17.47 | 18.39 | 1295197 | 232358.86 | 6.10% |
| 2025-08-27 | 18.49 | 17.88 | -0.72 | -3.87% | 17.83 | 18.74 | 1874020 | 343942.47 | 8.83% |
| 2025-08-26 | 17.57 | 18.60 | 1.13 | 6.47% | 17.31 | 19.22 | 2547291 | 469297.81 | 12.00% |
| 2025-08-25 | 17.13 | 17.47 | 0.35 | 2.04% | 17.13 | 17.58 | 937243 | 162783.78 | 4.41% |
| 2025-08-22 | 16.95 | 17.12 | 0.16 | 0.94% | 16.90 | 17.15 | 681601 | 116213.17 | 3.21% |
| 2025-08-21 | 17.19 | 16.96 | -0.24 | -1.40% | 16.87 | 17.25 | 607408 | 103546.95 | 2.86% |
| 2025-08-20 | 17.10 | 17.20 | 0.15 | 0.88% | 16.91 | 17.22 | 718188 | 122805.75 | 3.38% |
| 2025-08-19 | 16.98 | 17.05 | 0.03 | 0.18% | 16.72 | 17.23 | 877363 | 149151.41 | 4.13% |
| 2025-08-18 | 16.80 | 17.02 | 0.17 | 1.01% | 16.70 | 17.18 | 988659 | 167509.25 | 4.66% |
| 2025-08-15 | 16.16 | 16.85 | 0.63 | 3.88% | 16.15 | 16.88 | 926757 | 153810.69 | 4.36% |
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。
