| 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 | 12.61 | 12.82 | 0.12 | 0.94% | 12.61 | 13.00 | 44575 | 5736.62 | 1.81% |
| 2025-12-11 | 12.90 | 12.70 | -0.21 | -1.63% | 12.68 | 13.05 | 39779 | 5123.48 | 1.62% |
| 2025-12-10 | 12.89 | 12.91 | 0.02 | 0.16% | 12.68 | 12.95 | 39684 | 5078.19 | 1.61% |
| 2025-12-09 | 12.79 | 12.89 | 0.04 | 0.31% | 12.79 | 13.07 | 39411 | 5098.48 | 1.60% |
| 2025-12-08 | 12.88 | 12.85 | 0.02 | 0.16% | 12.77 | 12.89 | 36980 | 4748.15 | 1.50% |
| 2025-12-05 | 12.60 | 12.83 | 0.22 | 1.74% | 12.34 | 12.84 | 54937 | 6925.15 | 2.23% |
| 2025-12-04 | 12.89 | 12.61 | -0.29 | -2.25% | 12.61 | 12.89 | 48129 | 6127.14 | 1.96% |
| 2025-12-03 | 13.03 | 12.90 | -0.14 | -1.07% | 12.81 | 13.12 | 48075 | 6227.49 | 1.95% |
| 2025-12-02 | 13.12 | 13.04 | -0.08 | -0.61% | 12.95 | 13.12 | 37045 | 4825.00 | 1.51% |
| 2025-12-01 | 13.06 | 13.12 | 0.05 | 0.38% | 13.01 | 13.16 | 45987 | 6029.03 | 1.87% |
| 2025-11-28 | 12.86 | 13.07 | 0.20 | 1.55% | 12.82 | 13.07 | 46081 | 5964.07 | 1.87% |
| 2025-11-27 | 12.87 | 12.87 | 0.05 | 0.39% | 12.81 | 13.00 | 47721 | 6157.07 | 1.94% |
| 2025-11-26 | 13.09 | 12.82 | -0.27 | -2.06% | 12.81 | 13.15 | 67113 | 8694.81 | 2.73% |
| 2025-11-25 | 13.04 | 13.09 | 0.14 | 1.08% | 12.92 | 13.20 | 67898 | 8889.50 | 2.76% |
| 2025-11-24 | 12.84 | 12.95 | 0.19 | 1.49% | 12.71 | 13.05 | 71810 | 9251.88 | 2.92% |
| 2025-11-21 | 13.15 | 12.76 | -0.54 | -4.06% | 12.75 | 13.27 | 119267 | 15455.70 | 4.85% |
| 2025-11-20 | 13.78 | 13.30 | -0.30 | -2.21% | 13.30 | 13.80 | 114627 | 15391.94 | 4.66% |
| 2025-11-19 | 13.89 | 13.60 | -0.36 | -2.58% | 13.58 | 14.08 | 152785 | 21028.00 | 6.21% |
| 2025-11-18 | 14.36 | 13.96 | -0.83 | -5.61% | 13.82 | 14.45 | 251473 | 35340.39 | 10.23% |
| 2025-11-17 | 16.36 | 14.79 | -1.57 | -9.60% | 14.72 | 16.36 | 498771 | 74891.40 | 20.28% |
| 2025-11-14 | 15.95 | 16.36 | 1.49 | 10.02% | 15.61 | 16.36 | 183176 | 29530.80 | 7.45% |
| 2025-11-13 | 13.53 | 14.87 | 1.35 | 9.99% | 13.31 | 14.87 | 172491 | 25200.44 | 7.01% |
| 2025-11-12 | 13.73 | 13.52 | -0.21 | -1.53% | 13.41 | 13.73 | 43068 | 5827.75 | 1.75% |
| 2025-11-11 | 13.60 | 13.73 | 0.13 | 0.96% | 13.60 | 13.85 | 70293 | 9654.96 | 2.86% |
| 2025-11-10 | 13.71 | 13.60 | -0.09 | -0.66% | 13.45 | 13.79 | 58944 | 7983.50 | 2.40% |
| 2025-11-07 | 13.61 | 13.69 | 0.07 | 0.51% | 13.55 | 13.72 | 59635 | 8141.26 | 2.42% |
| 2025-11-06 | 13.67 | 13.62 | -0.05 | -0.37% | 13.51 | 13.88 | 83755 | 11437.45 | 3.41% |
| 2025-11-05 | 13.10 | 13.67 | 0.44 | 3.33% | 13.01 | 13.78 | 135695 | 18315.43 | 5.52% |
| 2025-11-04 | 13.15 | 13.23 | 0.08 | 0.61% | 13.14 | 13.41 | 57061 | 7562.10 | 2.32% |
| 2025-11-03 | 12.98 | 13.15 | 0.17 | 1.31% | 12.95 | 13.17 | 46245 | 6049.30 | 1.88% |
| 2025-10-31 | 12.91 | 12.98 | 0.03 | 0.23% | 12.91 | 13.10 | 38842 | 5059.18 | 1.58% |
| 2025-10-30 | 13.19 | 12.95 | -0.24 | -1.82% | 12.95 | 13.21 | 58967 | 7691.00 | 2.40% |
| 2025-10-29 | 13.15 | 13.19 | 0.00 | 0.00% | 13.02 | 13.24 | 55041 | 7232.88 | 2.24% |
| 2025-10-28 | 13.04 | 13.19 | -0.14 | -1.05% | 12.81 | 13.28 | 88099 | 11521.23 | 3.58% |
| 2025-10-27 | 13.44 | 13.33 | -0.04 | -0.30% | 13.23 | 13.45 | 57336 | 7652.36 | 2.33% |
| 2025-10-24 | 13.36 | 13.37 | 0.02 | 0.15% | 13.30 | 13.48 | 62333 | 8338.14 | 2.53% |
| 2025-10-23 | 13.53 | 13.35 | -0.27 | -1.98% | 13.10 | 13.65 | 97728 | 12957.43 | 3.97% |
| 2025-10-22 | 13.78 | 13.62 | -0.26 | -1.87% | 13.59 | 13.96 | 115953 | 15940.10 | 4.71% |
| 2025-10-21 | 14.21 | 13.88 | -0.45 | -3.14% | 13.85 | 14.24 | 169288 | 23630.99 | 6.88% |
| 2025-10-20 | 14.14 | 14.33 | 0.19 | 1.34% | 14.00 | 14.49 | 215171 | 30580.52 | 8.75% |
| 2025-10-17 | 14.68 | 14.14 | -0.86 | -5.73% | 13.93 | 14.68 | 308439 | 43920.14 | 12.54% |
| 2025-10-16 | 15.00 | 15.00 | 1.36 | 9.97% | 14.59 | 15.00 | 183728 | 27521.64 | 7.47% |
| 2025-10-15 | 13.23 | 13.64 | 0.39 | 2.94% | 13.06 | 13.64 | 90326 | 12138.11 | 3.67% |
| 2025-10-14 | 13.24 | 13.25 | 0.12 | 0.91% | 13.16 | 13.53 | 61276 | 8167.87 | 2.49% |
| 2025-10-13 | 13.00 | 13.13 | -0.17 | -1.28% | 12.61 | 13.20 | 44666 | 5804.20 | 1.82% |
| 2025-10-10 | 13.14 | 13.30 | 0.13 | 0.99% | 13.04 | 13.43 | 56584 | 7504.14 | 2.30% |
| 2025-10-09 | 13.25 | 13.17 | 0.01 | 0.08% | 13.08 | 13.37 | 36907 | 4862.00 | 1.50% |
| 2025-09-30 | 13.35 | 13.16 | -0.14 | -1.05% | 13.15 | 13.39 | 38573 | 5120.21 | 1.57% |
| 2025-09-29 | 13.20 | 13.30 | 0.02 | 0.15% | 13.00 | 13.48 | 64838 | 8614.80 | 2.64% |
| 2025-09-26 | 13.18 | 13.28 | 0.03 | 0.23% | 13.16 | 13.65 | 74695 | 10030.23 | 3.04% |
| 2025-09-25 | 13.23 | 13.25 | 0.01 | 0.08% | 13.13 | 13.40 | 52329 | 6944.01 | 2.13% |
| 2025-09-24 | 13.09 | 13.24 | 0.14 | 1.07% | 12.95 | 13.25 | 37996 | 5009.45 | 1.54% |
| 2025-09-23 | 13.08 | 13.10 | 0.05 | 0.38% | 12.83 | 13.37 | 41893 | 5452.12 | 1.70% |
| 2025-09-22 | 13.14 | 13.05 | -0.10 | -0.76% | 12.96 | 13.18 | 31792 | 4144.03 | 1.29% |
| 2025-09-19 | 13.11 | 13.15 | 0.05 | 0.38% | 12.94 | 13.20 | 38000 | 4968.12 | 1.55% |
| 2025-09-18 | 13.36 | 13.10 | -0.26 | -1.95% | 13.01 | 13.41 | 62596 | 8285.31 | 2.55% |
| 2025-09-17 | 13.60 | 13.36 | -0.24 | -1.76% | 13.36 | 13.60 | 52424 | 7037.34 | 2.13% |
| 2025-09-16 | 13.63 | 13.60 | -0.24 | -1.73% | 13.37 | 13.80 | 86429 | 11709.94 | 3.51% |
| 2025-09-15 | 13.44 | 13.84 | 0.36 | 2.67% | 13.15 | 14.26 | 138256 | 18854.12 | 5.62% |
| 2025-09-12 | 13.40 | 13.48 | 0.08 | 0.60% | 13.27 | 13.99 | 102273 | 14030.93 | 4.16% |
| 2025-09-11 | 13.21 | 13.40 | 0.20 | 1.52% | 13.08 | 13.44 | 46162 | 6137.90 | 1.88% |
| 2025-09-10 | 13.19 | 13.20 | -0.03 | -0.23% | 13.14 | 13.32 | 29387 | 3881.65 | 1.19% |
| 2025-09-09 | 13.23 | 13.23 | -0.05 | -0.38% | 13.15 | 13.53 | 39965 | 5328.65 | 1.63% |
| 2025-09-08 | 13.48 | 13.28 | -0.11 | -0.82% | 13.22 | 13.48 | 38563 | 5128.65 | 1.57% |
| 2025-09-05 | 12.87 | 13.39 | 0.51 | 3.96% | 12.87 | 13.39 | 59881 | 7919.84 | 2.43% |
| 2025-09-04 | 12.84 | 12.88 | 0.12 | 0.94% | 12.76 | 13.16 | 55291 | 7199.01 | 2.25% |
| 2025-09-03 | 13.14 | 12.76 | -0.33 | -2.52% | 12.75 | 13.17 | 40025 | 5179.70 | 1.63% |
| 2025-09-02 | 13.36 | 13.09 | -0.28 | -2.09% | 12.88 | 13.45 | 60854 | 7953.19 | 2.47% |
| 2025-09-01 | 13.21 | 13.37 | 0.18 | 1.36% | 13.20 | 13.45 | 49067 | 6542.53 | 2.00% |
| 2025-08-29 | 13.39 | 13.19 | -0.21 | -1.57% | 13.15 | 13.39 | 50204 | 6643.30 | 2.04% |
| 2025-08-28 | 13.55 | 13.40 | -0.15 | -1.11% | 12.85 | 13.72 | 95299 | 12663.10 | 3.87% |
| 2025-08-27 | 13.97 | 13.55 | -0.55 | -3.90% | 13.55 | 14.22 | 107483 | 14979.89 | 4.37% |
| 2025-08-26 | 13.76 | 14.10 | 0.24 | 1.73% | 13.69 | 14.93 | 149859 | 21277.57 | 6.09% |
| 2025-08-25 | 13.91 | 13.86 | -0.04 | -0.29% | 13.79 | 14.00 | 69242 | 9606.52 | 2.82% |
| 2025-08-22 | 13.96 | 13.90 | -0.04 | -0.29% | 13.83 | 14.03 | 56603 | 7861.24 | 2.30% |
| 2025-08-21 | 14.22 | 13.94 | -0.31 | -2.18% | 13.87 | 14.24 | 68409 | 9586.95 | 2.78% |
| 2025-08-20 | 14.15 | 14.25 | 0.03 | 0.21% | 13.92 | 14.25 | 68487 | 9659.83 | 2.78% |
| 2025-08-19 | 14.60 | 14.22 | -0.13 | -0.91% | 14.14 | 14.60 | 84478 | 12051.09 | 3.43% |
| 2025-08-18 | 14.20 | 14.35 | 0.26 | 1.85% | 14.02 | 14.50 | 112875 | 16113.25 | 4.59% |
| 2025-08-15 | 13.72 | 14.09 | 0.40 | 2.92% | 13.70 | 14.18 | 119590 | 16760.41 | 4.86% |
奥 特 迅(002227)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。
