| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 16.65 | 16.22 | -0.37 | -2.23% | 16.15 | 16.65 | 565070 | 92392.95 | 2.66% |
| 2025-08-13 | 16.34 | 16.59 | 0.25 | 1.53% | 16.32 | 16.67 | 623659 | 103049.68 | 2.94% |
| 2025-08-12 | 16.50 | 16.34 | -0.18 | -1.09% | 16.24 | 16.52 | 481974 | 78751.97 | 2.27% |
| 2025-08-11 | 16.47 | 16.52 | 0.01 | 0.06% | 16.38 | 16.63 | 415639 | 68587.21 | 1.96% |
| 2025-08-08 | 16.56 | 16.51 | -0.10 | -0.60% | 16.45 | 16.99 | 565278 | 94189.41 | 2.66% |
| 2025-08-07 | 16.69 | 16.61 | -0.08 | -0.48% | 16.51 | 16.75 | 396989 | 66003.46 | 1.87% |
| 2025-08-06 | 16.53 | 16.69 | 0.11 | 0.66% | 16.46 | 16.79 | 447388 | 74557.74 | 2.11% |
| 2025-08-05 | 16.55 | 16.58 | -0.01 | -0.06% | 16.47 | 16.74 | 368675 | 61049.52 | 1.74% |
| 2025-08-04 | 16.15 | 16.59 | 0.34 | 2.09% | 16.10 | 16.85 | 515654 | 85346.70 | 2.43% |
| 2025-08-01 | 16.50 | 16.25 | -0.25 | -1.52% | 16.17 | 16.59 | 375055 | 61358.25 | 1.77% |
| 2025-07-31 | 16.58 | 16.50 | -0.08 | -0.48% | 16.44 | 16.79 | 408095 | 67858.60 | 1.92% |
| 2025-07-30 | 16.82 | 16.58 | -0.34 | -2.01% | 16.50 | 16.83 | 405619 | 67583.78 | 1.91% |
| 2025-07-29 | 16.78 | 16.92 | 0.12 | 0.71% | 16.52 | 17.05 | 591179 | 99531.98 | 2.78% |
| 2025-07-28 | 16.82 | 16.80 | 0.03 | 0.18% | 16.66 | 16.90 | 371927 | 62435.39 | 1.75% |
| 2025-07-25 | 16.82 | 16.77 | -0.08 | -0.47% | 16.69 | 16.90 | 386688 | 64807.31 | 1.82% |
| 2025-07-24 | 16.97 | 16.85 | 0.13 | 0.78% | 16.78 | 17.02 | 457852 | 77232.72 | 2.16% |
| 2025-07-23 | 17.02 | 16.72 | -0.33 | -1.94% | 16.67 | 17.03 | 559428 | 94023.59 | 2.63% |
| 2025-07-22 | 17.24 | 17.05 | -0.19 | -1.10% | 16.88 | 17.25 | 628371 | 106821.52 | 2.96% |
| 2025-07-21 | 16.65 | 17.24 | 0.60 | 3.61% | 16.65 | 17.29 | 1011398 | 171845.94 | 4.76% |
| 2025-07-18 | 16.76 | 16.64 | -0.27 | -1.60% | 16.58 | 16.91 | 713073 | 119094.45 | 3.36% |
| 2025-07-17 | 16.80 | 16.91 | 0.49 | 2.98% | 16.78 | 17.65 | 1541583 | 263826.78 | 7.26% |
| 2025-07-16 | 16.10 | 16.42 | 0.29 | 1.80% | 16.04 | 16.49 | 764966 | 124652.23 | 3.60% |
| 2025-07-15 | 15.93 | 16.13 | 0.18 | 1.13% | 15.76 | 16.19 | 487667 | 77940.23 | 2.30% |
| 2025-07-14 | 15.91 | 15.95 | 0.04 | 0.25% | 15.83 | 16.05 | 252223 | 40213.59 | 1.19% |
| 2025-07-11 | 15.81 | 15.91 | 0.09 | 0.57% | 15.72 | 16.01 | 311154 | 49435.99 | 1.47% |
| 2025-07-10 | 15.83 | 15.82 | -0.01 | -0.06% | 15.72 | 15.89 | 220903 | 34885.76 | 1.04% |
| 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% |
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。
