| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.12 | 13.69 | -0.62 | -4.33% | 13.67 | 14.12 | 130779 | 18165.69 | 5.32% |
| 2025-08-13 | 14.10 | 14.31 | 0.21 | 1.49% | 13.96 | 14.75 | 172075 | 24698.42 | 7.00% |
| 2025-08-12 | 14.17 | 14.10 | -0.08 | -0.56% | 13.82 | 14.24 | 105820 | 14807.90 | 4.30% |
| 2025-08-11 | 14.00 | 14.18 | 0.21 | 1.50% | 13.83 | 14.25 | 110363 | 15540.32 | 4.49% |
| 2025-08-08 | 13.63 | 13.97 | 0.30 | 2.19% | 13.53 | 14.00 | 116967 | 16213.10 | 4.76% |
| 2025-08-07 | 13.65 | 13.67 | 0.02 | 0.15% | 13.57 | 13.92 | 72248 | 9927.96 | 2.94% |
| 2025-08-06 | 13.59 | 13.65 | 0.07 | 0.52% | 13.47 | 13.69 | 54963 | 7482.00 | 2.23% |
| 2025-08-05 | 13.56 | 13.58 | 0.06 | 0.44% | 13.45 | 13.58 | 44920 | 6072.35 | 1.83% |
| 2025-08-04 | 13.30 | 13.52 | 0.13 | 0.97% | 13.20 | 13.52 | 45253 | 6075.61 | 1.84% |
| 2025-08-01 | 13.26 | 13.39 | 0.01 | 0.07% | 13.22 | 13.47 | 53392 | 7126.30 | 2.17% |
| 2025-07-31 | 13.15 | 13.38 | 0.13 | 0.98% | 13.15 | 13.78 | 104127 | 14035.22 | 4.23% |
| 2025-07-30 | 13.40 | 13.25 | -0.16 | -1.19% | 13.13 | 13.43 | 60023 | 7954.89 | 2.44% |
| 2025-07-29 | 13.63 | 13.41 | -0.14 | -1.03% | 13.28 | 13.63 | 58611 | 7837.31 | 2.38% |
| 2025-07-28 | 13.48 | 13.55 | 0.04 | 0.30% | 13.45 | 13.58 | 44218 | 5980.40 | 1.80% |
| 2025-07-25 | 13.66 | 13.51 | -0.16 | -1.17% | 13.47 | 13.67 | 59947 | 8098.24 | 2.44% |
| 2025-07-24 | 13.55 | 13.67 | -0.01 | -0.07% | 13.46 | 13.68 | 87147 | 11803.76 | 3.54% |
| 2025-07-23 | 14.56 | 13.68 | -0.33 | -2.36% | 13.65 | 14.70 | 130921 | 18435.37 | 5.32% |
| 2025-07-22 | 14.14 | 14.01 | -0.08 | -0.57% | 13.77 | 14.34 | 129546 | 18157.22 | 5.27% |
| 2025-07-21 | 13.77 | 14.09 | 0.30 | 2.18% | 13.75 | 14.13 | 115863 | 16215.27 | 4.71% |
| 2025-07-18 | 13.87 | 13.79 | -0.08 | -0.58% | 13.70 | 14.04 | 80061 | 11063.19 | 3.26% |
| 2025-07-17 | 13.80 | 13.87 | 0.07 | 0.51% | 13.61 | 13.94 | 73807 | 10192.80 | 3.00% |
| 2025-07-16 | 13.84 | 13.80 | -0.01 | -0.07% | 13.73 | 14.06 | 61953 | 8594.91 | 2.52% |
| 2025-07-15 | 13.72 | 13.81 | -0.40 | -2.81% | 13.61 | 13.95 | 125588 | 17300.08 | 5.11% |
| 2025-07-14 | 14.18 | 14.21 | 0.04 | 0.28% | 14.09 | 14.33 | 104419 | 14846.35 | 4.25% |
| 2025-07-11 | 14.50 | 14.17 | -0.24 | -1.67% | 14.00 | 14.57 | 157876 | 22370.00 | 6.42% |
| 2025-07-10 | 14.79 | 14.41 | -0.61 | -4.06% | 14.41 | 15.25 | 256488 | 37628.28 | 10.43% |
| 2025-07-09 | 14.78 | 15.02 | 0.25 | 1.69% | 14.59 | 15.45 | 354059 | 53279.10 | 14.40% |
| 2025-07-08 | 15.03 | 14.77 | 0.24 | 1.65% | 14.67 | 15.55 | 499693 | 75226.47 | 20.32% |
| 2025-07-07 | 13.26 | 14.53 | 1.32 | 9.99% | 13.01 | 14.53 | 234719 | 32593.52 | 9.54% |
| 2025-07-04 | 13.02 | 13.21 | 0.20 | 1.54% | 12.84 | 13.42 | 134463 | 17674.17 | 5.47% |
| 2025-07-03 | 13.03 | 13.01 | -0.04 | -0.31% | 12.93 | 13.12 | 51626 | 6717.84 | 2.10% |
| 2025-07-02 | 13.14 | 13.05 | -0.09 | -0.68% | 12.91 | 13.20 | 57138 | 7451.14 | 2.32% |
| 2025-07-01 | 13.37 | 13.14 | -0.24 | -1.79% | 13.00 | 13.42 | 99429 | 13079.33 | 4.04% |
| 2025-06-30 | 13.31 | 13.38 | 0.01 | 0.07% | 13.24 | 13.54 | 143066 | 19107.96 | 5.82% |
| 2025-06-27 | 13.05 | 13.37 | 0.40 | 3.08% | 13.01 | 13.56 | 215418 | 28674.88 | 8.76% |
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。
