| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.86 | 11.67 | -0.45 | -3.71% | 11.66 | 12.12 | 141193 | 16785.41 | 5.74% |
| 2025-05-22 | 12.29 | 12.12 | -0.06 | -0.49% | 12.12 | 12.94 | 195593 | 24495.16 | 7.95% |
| 2025-05-21 | 12.28 | 12.18 | -0.10 | -0.81% | 12.09 | 12.37 | 70146 | 8556.88 | 2.85% |
| 2025-05-20 | 12.16 | 12.28 | 0.13 | 1.07% | 12.07 | 12.31 | 97934 | 11968.61 | 3.98% |
| 2025-05-19 | 12.01 | 12.15 | 0.01 | 0.08% | 11.88 | 12.34 | 165305 | 19986.15 | 6.72% |
| 2025-05-16 | 11.64 | 12.14 | 0.53 | 4.57% | 11.58 | 12.77 | 221778 | 27338.86 | 9.02% |
| 2025-05-15 | 11.71 | 11.61 | -0.14 | -1.19% | 11.53 | 11.75 | 33492 | 3886.40 | 1.36% |
| 2025-05-14 | 11.80 | 11.75 | -0.05 | -0.42% | 11.68 | 11.87 | 36907 | 4342.27 | 1.50% |
| 2025-05-13 | 12.03 | 11.80 | -0.12 | -1.01% | 11.77 | 12.15 | 50693 | 6044.17 | 2.06% |
| 2025-05-12 | 11.90 | 11.92 | 0.14 | 1.19% | 11.75 | 11.96 | 50518 | 5986.17 | 2.05% |
| 2025-05-09 | 11.90 | 11.78 | -0.16 | -1.34% | 11.65 | 11.94 | 52776 | 6218.69 | 2.15% |
| 2025-05-08 | 11.60 | 11.94 | 0.35 | 3.02% | 11.51 | 11.99 | 82553 | 9801.31 | 3.36% |
| 2025-05-07 | 11.75 | 11.59 | -0.04 | -0.34% | 11.45 | 11.87 | 61180 | 7101.39 | 2.49% |
| 2025-05-06 | 11.15 | 11.63 | 0.66 | 6.02% | 11.03 | 11.63 | 84203 | 9662.28 | 3.42% |
| 2025-04-30 | 10.95 | 10.97 | -0.07 | -0.63% | 10.83 | 11.10 | 67045 | 7363.59 | 2.71% |
| 2025-04-29 | 11.04 | 11.04 | -0.11 | -0.99% | 10.80 | 11.32 | 51377 | 5731.76 | 2.07% |
| 2025-04-28 | 11.29 | 11.15 | -0.15 | -1.33% | 11.10 | 11.45 | 47649 | 5336.79 | 1.92% |
| 2025-04-25 | 11.35 | 11.30 | -0.10 | -0.88% | 11.28 | 11.49 | 45634 | 5190.47 | 1.84% |
| 2025-04-24 | 11.60 | 11.40 | -0.17 | -1.47% | 11.26 | 11.65 | 65043 | 7433.23 | 2.63% |
| 2025-04-23 | 11.60 | 11.57 | 0.02 | 0.17% | 11.49 | 11.69 | 70023 | 8106.51 | 2.83% |
| 2025-04-22 | 11.55 | 11.55 | -0.23 | -1.95% | 11.51 | 12.10 | 114267 | 13351.62 | 4.61% |
| 2025-04-21 | 11.40 | 11.78 | 0.50 | 4.43% | 11.20 | 12.16 | 132776 | 15462.30 | 5.36% |
| 2025-04-18 | 11.16 | 11.28 | 0.12 | 1.08% | 10.98 | 11.50 | 87322 | 9788.92 | 3.53% |
| 2025-04-17 | 10.90 | 11.16 | 0.12 | 1.09% | 10.90 | 11.33 | 47641 | 5326.22 | 1.92% |
| 2025-04-16 | 11.30 | 11.04 | -0.39 | -3.41% | 10.82 | 11.37 | 67534 | 7488.63 | 2.73% |
| 2025-04-15 | 11.29 | 11.43 | 0.17 | 1.51% | 11.15 | 11.48 | 77072 | 8727.89 | 3.11% |
| 2025-04-14 | 11.12 | 11.26 | 0.37 | 3.40% | 11.12 | 11.45 | 81539 | 9203.60 | 3.29% |
| 2025-04-11 | 10.55 | 10.89 | 0.22 | 2.06% | 10.55 | 11.05 | 83760 | 9134.16 | 3.38% |
| 2025-04-10 | 10.70 | 10.67 | 0.21 | 2.01% | 10.67 | 10.99 | 91149 | 9843.21 | 3.68% |
| 2025-04-09 | 9.80 | 10.46 | 0.38 | 3.77% | 9.11 | 10.58 | 135922 | 13493.63 | 5.49% |
| 2025-04-08 | 10.25 | 10.08 | -0.97 | -8.78% | 9.95 | 10.76 | 160715 | 16351.25 | 6.49% |
| 2025-04-07 | 11.22 | 11.05 | -1.23 | -10.02% | 11.05 | 11.36 | 39078 | 4342.95 | 1.58% |
| 2025-04-03 | 12.41 | 12.28 | -0.33 | -2.62% | 12.15 | 12.66 | 90574 | 11206.51 | 3.66% |
| 2025-04-02 | 12.40 | 12.61 | 0.15 | 1.20% | 12.40 | 12.89 | 116024 | 14661.06 | 4.69% |
| 2025-04-01 | 12.29 | 12.46 | 0.18 | 1.47% | 12.26 | 12.60 | 88548 | 11014.26 | 3.58% |
| 2025-03-31 | 12.14 | 12.28 | 0.10 | 0.82% | 11.88 | 12.35 | 106909 | 12977.55 | 4.32% |
| 2025-03-28 | 12.47 | 12.18 | -0.30 | -2.40% | 12.15 | 12.56 | 95710 | 11780.22 | 3.86% |
| 2025-03-27 | 12.67 | 12.48 | -0.32 | -2.50% | 12.30 | 12.78 | 120457 | 15093.46 | 4.86% |
| 2025-03-26 | 12.49 | 12.80 | 0.20 | 1.59% | 12.39 | 12.94 | 147070 | 18764.46 | 5.94% |
| 2025-03-25 | 12.58 | 12.60 | -0.04 | -0.32% | 12.41 | 12.83 | 178871 | 22553.80 | 7.22% |
| 2025-03-24 | 13.25 | 12.64 | -1.21 | -8.74% | 12.47 | 13.40 | 280253 | 35797.80 | 11.32% |
| 2025-03-21 | 14.63 | 13.85 | -1.54 | -10.01% | 13.85 | 14.92 | 321779 | 45298.29 | 12.99% |
| 2025-03-20 | 15.33 | 15.39 | -0.09 | -0.58% | 15.00 | 17.00 | 585673 | 92749.92 | 23.65% |
| 2025-03-19 | 15.48 | 15.48 | 1.41 | 10.02% | 14.77 | 15.48 | 432020 | 65633.85 | 17.45% |
| 2025-03-18 | 14.07 | 14.07 | 1.28 | 10.01% | 14.07 | 14.07 | 69775 | 9817.30 | 2.82% |
| 2025-03-17 | 12.77 | 12.79 | -0.02 | -0.16% | 12.55 | 12.95 | 131322 | 16669.32 | 5.30% |
| 2025-03-14 | 12.69 | 12.81 | 0.01 | 0.08% | 12.38 | 13.20 | 181498 | 23170.39 | 7.33% |
| 2025-03-13 | 12.98 | 12.80 | -0.30 | -2.29% | 12.51 | 13.02 | 167101 | 21279.24 | 6.75% |
| 2025-03-12 | 12.63 | 13.10 | 0.46 | 3.64% | 12.55 | 13.15 | 257134 | 33397.54 | 10.38% |
| 2025-03-11 | 12.31 | 12.64 | 0.21 | 1.69% | 12.17 | 12.68 | 157852 | 19765.42 | 6.37% |
| 2025-03-10 | 12.31 | 12.43 | -0.23 | -1.82% | 12.20 | 12.49 | 179003 | 22116.68 | 7.23% |
| 2025-03-07 | 13.60 | 12.66 | -1.39 | -9.89% | 12.65 | 13.60 | 373249 | 48431.98 | 15.07% |
| 2025-03-06 | 12.98 | 14.05 | 0.17 | 1.22% | 12.89 | 14.49 | 493330 | 68340.64 | 19.92% |
| 2025-03-05 | 15.50 | 13.88 | -1.27 | -8.38% | 13.64 | 16.00 | 583223 | 85356.23 | 23.55% |
| 2025-03-04 | 15.15 | 15.15 | 1.38 | 10.02% | 15.14 | 15.15 | 103122 | 15623.02 | 4.16% |
| 2025-03-03 | 13.00 | 13.77 | 1.25 | 9.98% | 12.88 | 13.77 | 83306 | 11234.30 | 3.36% |
| 2025-02-28 | 11.88 | 12.52 | 1.14 | 10.02% | 11.38 | 12.52 | 170253 | 20409.92 | 6.88% |
| 2025-02-27 | 11.62 | 11.38 | -0.24 | -2.07% | 11.20 | 11.71 | 84645 | 9661.55 | 3.42% |
| 2025-02-26 | 11.70 | 11.62 | -0.03 | -0.26% | 11.50 | 11.98 | 108393 | 12626.64 | 4.38% |
| 2025-02-25 | 11.35 | 11.65 | 0.17 | 1.48% | 11.30 | 12.15 | 153350 | 17995.06 | 6.19% |
| 2025-02-24 | 11.10 | 11.48 | 0.38 | 3.42% | 10.91 | 12.21 | 166099 | 19210.47 | 6.71% |
| 2025-02-21 | 10.93 | 11.10 | 0.24 | 2.21% | 10.88 | 11.28 | 68139 | 7554.70 | 2.75% |
| 2025-02-20 | 10.99 | 10.86 | -0.09 | -0.82% | 10.81 | 11.06 | 48114 | 5239.73 | 1.94% |
| 2025-02-19 | 10.76 | 10.95 | 0.09 | 0.83% | 10.76 | 11.08 | 61258 | 6716.70 | 2.47% |
| 2025-02-18 | 11.40 | 10.86 | -0.32 | -2.86% | 10.83 | 11.57 | 84403 | 9411.60 | 3.41% |
| 2025-02-17 | 10.97 | 11.18 | 0.04 | 0.36% | 10.91 | 11.29 | 93932 | 10449.94 | 3.79% |
| 2025-02-14 | 10.86 | 11.14 | 0.29 | 2.67% | 10.77 | 11.71 | 129217 | 14479.33 | 5.22% |
| 2025-02-13 | 11.08 | 10.85 | -0.26 | -2.34% | 10.85 | 11.11 | 63306 | 6939.85 | 2.56% |
| 2025-02-12 | 10.95 | 11.11 | 0.33 | 3.06% | 10.84 | 11.20 | 88738 | 9792.83 | 3.58% |
| 2025-02-11 | 10.90 | 10.78 | -0.07 | -0.65% | 10.68 | 10.90 | 38699 | 4161.55 | 1.56% |
| 2025-02-10 | 10.64 | 10.85 | 0.21 | 1.97% | 10.60 | 10.85 | 48350 | 5189.73 | 1.95% |
| 2025-02-07 | 10.49 | 10.64 | 0.25 | 2.41% | 10.40 | 10.74 | 61476 | 6521.39 | 2.48% |
| 2025-02-06 | 10.15 | 10.39 | 0.24 | 2.36% | 10.08 | 10.40 | 44669 | 4586.57 | 1.80% |
| 2025-02-05 | 10.27 | 10.15 | 0.11 | 1.10% | 10.02 | 10.27 | 32161 | 3256.74 | 1.30% |
| 2025-01-27 | 10.38 | 10.04 | -0.35 | -3.37% | 10.02 | 10.43 | 47307 | 4819.48 | 1.91% |
| 2025-01-24 | 10.32 | 10.39 | 0.07 | 0.68% | 10.20 | 10.43 | 40995 | 4234.15 | 1.66% |
| 2025-01-23 | 10.60 | 10.32 | -0.09 | -0.86% | 10.32 | 10.70 | 45622 | 4798.05 | 1.84% |
| 2025-01-22 | 10.63 | 10.41 | -0.15 | -1.42% | 10.37 | 10.70 | 39641 | 4161.99 | 1.60% |
| 2025-01-21 | 10.69 | 10.56 | -0.12 | -1.12% | 10.49 | 10.86 | 54644 | 5807.58 | 2.21% |
| 2025-01-20 | 10.32 | 10.68 | 0.41 | 3.99% | 10.28 | 10.86 | 87332 | 9290.29 | 3.53% |
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。
