| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.47 | 10.13 | 0.45 | 4.65% | 9.38 | 10.48 | 320563 | 31191.24 | 13.03% |
| 2026-02-02 | 9.68 | 9.68 | -1.08 | -10.04% | 9.68 | 9.68 | 13922 | 1347.65 | 0.57% |
| 2026-01-30 | 10.76 | 10.76 | -1.19 | -9.96% | 10.76 | 10.76 | 19277 | 2074.21 | 0.78% |
| 2026-01-29 | 12.02 | 11.95 | -0.16 | -1.32% | 11.87 | 12.23 | 42241 | 5079.41 | 1.72% |
| 2026-01-28 | 12.35 | 12.11 | -0.24 | -1.94% | 12.09 | 12.46 | 40780 | 4971.13 | 1.66% |
| 2026-01-27 | 12.57 | 12.35 | -0.22 | -1.75% | 12.01 | 12.61 | 56528 | 6913.65 | 2.30% |
| 2026-01-26 | 12.84 | 12.57 | -0.30 | -2.33% | 12.47 | 12.87 | 50246 | 6349.79 | 2.04% |
| 2026-01-23 | 12.69 | 12.87 | 0.20 | 1.58% | 12.64 | 12.87 | 43351 | 5542.70 | 1.76% |
| 2026-01-22 | 12.72 | 12.67 | -0.03 | -0.24% | 12.60 | 12.78 | 34546 | 4370.20 | 1.40% |
| 2026-01-21 | 12.74 | 12.70 | -0.13 | -1.01% | 12.55 | 12.76 | 43670 | 5531.55 | 1.78% |
| 2026-01-20 | 12.91 | 12.83 | -0.12 | -0.93% | 12.78 | 13.02 | 53321 | 6859.04 | 2.17% |
| 2026-01-19 | 12.59 | 12.95 | 0.22 | 1.73% | 12.56 | 13.03 | 80963 | 10445.67 | 3.29% |
| 2026-01-16 | 12.87 | 12.73 | 0.08 | 0.63% | 12.67 | 13.25 | 70973 | 9112.54 | 2.89% |
| 2026-01-15 | 12.80 | 12.65 | -0.16 | -1.25% | 12.50 | 12.80 | 56251 | 7100.81 | 2.29% |
| 2026-01-14 | 12.77 | 12.81 | 0.05 | 0.39% | 12.63 | 13.05 | 105882 | 13594.91 | 4.31% |
| 2026-01-13 | 12.55 | 12.76 | 0.21 | 1.67% | 12.40 | 12.91 | 110312 | 13983.09 | 4.49% |
| 2026-01-12 | 12.50 | 12.55 | 0.09 | 0.72% | 12.36 | 12.55 | 59502 | 7423.45 | 2.42% |
| 2026-01-09 | 12.30 | 12.46 | 0.17 | 1.38% | 12.27 | 12.50 | 57775 | 7150.38 | 2.35% |
| 2026-01-08 | 12.18 | 12.29 | 0.09 | 0.74% | 12.14 | 12.35 | 44621 | 5487.16 | 1.81% |
| 2026-01-07 | 12.30 | 12.20 | -0.06 | -0.49% | 12.19 | 12.36 | 39718 | 4869.39 | 1.61% |
| 2026-01-06 | 12.16 | 12.26 | 0.11 | 0.91% | 12.13 | 12.28 | 40912 | 5002.46 | 1.66% |
| 2026-01-05 | 12.03 | 12.15 | 0.11 | 0.91% | 11.97 | 12.24 | 30216 | 3672.20 | 1.23% |
| 2025-12-31 | 12.10 | 12.04 | -0.03 | -0.25% | 11.92 | 12.12 | 31302 | 3758.67 | 1.27% |
| 2025-12-30 | 12.23 | 12.07 | -0.13 | -1.07% | 12.05 | 12.27 | 31230 | 3784.75 | 1.27% |
| 2025-12-29 | 12.28 | 12.20 | -0.12 | -0.97% | 12.14 | 12.33 | 28867 | 3527.70 | 1.17% |
| 2025-12-26 | 12.45 | 12.32 | -0.11 | -0.88% | 12.25 | 12.45 | 33030 | 4076.82 | 1.34% |
| 2025-12-25 | 12.35 | 12.43 | 0.03 | 0.24% | 12.24 | 12.46 | 33005 | 4078.64 | 1.34% |
| 2025-12-24 | 12.16 | 12.40 | 0.33 | 2.73% | 12.08 | 12.49 | 53327 | 6584.99 | 2.17% |
| 2025-12-23 | 12.15 | 12.07 | -0.08 | -0.66% | 12.02 | 12.25 | 27582 | 3329.68 | 1.12% |
| 2025-12-22 | 12.16 | 12.15 | -0.01 | -0.08% | 12.12 | 12.25 | 28270 | 3443.60 | 1.15% |
| 2025-12-19 | 11.99 | 12.16 | 0.18 | 1.50% | 11.99 | 12.20 | 27105 | 3290.74 | 1.10% |
| 2025-12-18 | 11.94 | 11.98 | -0.06 | -0.50% | 11.85 | 12.13 | 28056 | 3374.31 | 1.14% |
| 2025-12-17 | 12.09 | 12.04 | -0.05 | -0.41% | 11.68 | 12.15 | 59822 | 7089.15 | 2.43% |
| 2025-12-16 | 12.60 | 12.09 | -0.57 | -4.50% | 12.08 | 12.60 | 63415 | 7752.78 | 2.58% |
| 2025-12-15 | 12.76 | 12.66 | -0.16 | -1.25% | 12.63 | 12.85 | 38332 | 4875.75 | 1.56% |
| 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% |
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。
