| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 13.03 | 12.97 | -0.12 | -0.92% | 12.86 | 13.23 | 122866 | 15999.35 | 5.00% |
| 2025-06-25 | 13.24 | 13.09 | 0.00 | 0.00% | 12.94 | 13.24 | 237671 | 31100.15 | 9.66% |
| 2025-06-24 | 11.94 | 13.09 | 1.19 | 10.00% | 11.94 | 13.09 | 127525 | 16231.61 | 5.19% |
| 2025-06-23 | 11.61 | 11.90 | 0.13 | 1.10% | 11.61 | 11.91 | 37669 | 4441.12 | 1.53% |
| 2025-06-20 | 11.94 | 11.77 | -0.24 | -2.00% | 11.74 | 12.18 | 62875 | 7476.31 | 2.56% |
| 2025-06-19 | 12.38 | 12.01 | -0.39 | -3.15% | 12.00 | 13.18 | 91453 | 11329.88 | 3.72% |
| 2025-06-18 | 12.39 | 12.40 | -0.07 | -0.56% | 12.30 | 12.65 | 55739 | 6932.43 | 2.27% |
| 2025-06-17 | 12.51 | 12.47 | -0.04 | -0.32% | 12.28 | 12.59 | 66078 | 8194.00 | 2.69% |
| 2025-06-16 | 12.39 | 12.51 | 0.08 | 0.64% | 12.32 | 12.65 | 58106 | 7270.84 | 2.36% |
| 2025-06-13 | 12.68 | 12.43 | -0.29 | -2.28% | 12.40 | 12.83 | 96030 | 12058.99 | 3.90% |
| 2025-06-12 | 13.10 | 12.72 | -0.43 | -3.27% | 12.71 | 13.11 | 144384 | 18520.56 | 5.87% |
| 2025-06-11 | 13.17 | 13.15 | -0.29 | -2.16% | 13.12 | 13.38 | 147283 | 19433.41 | 5.99% |
| 2025-06-10 | 12.97 | 13.44 | 0.39 | 2.99% | 12.77 | 13.50 | 233681 | 30834.88 | 9.50% |
| 2025-06-09 | 13.07 | 13.05 | 0.12 | 0.93% | 12.94 | 13.36 | 189564 | 24779.75 | 7.71% |
| 2025-06-06 | 12.33 | 12.93 | 0.61 | 4.95% | 12.20 | 13.55 | 294612 | 38366.54 | 11.98% |
| 2025-06-05 | 12.20 | 12.32 | 0.26 | 2.16% | 12.06 | 12.51 | 134048 | 16507.70 | 5.45% |
| 2025-06-04 | 11.78 | 12.06 | 0.32 | 2.73% | 11.78 | 12.55 | 71792 | 8658.48 | 2.92% |
| 2025-06-03 | 11.68 | 11.74 | -0.06 | -0.51% | 11.60 | 11.86 | 44333 | 5212.11 | 1.80% |
| 2025-05-30 | 12.13 | 11.80 | -0.37 | -3.04% | 11.73 | 12.13 | 69439 | 8215.69 | 2.82% |
| 2025-05-29 | 12.00 | 12.17 | 0.13 | 1.08% | 11.96 | 12.29 | 84626 | 10299.57 | 3.44% |
| 2025-05-28 | 12.14 | 12.04 | -0.14 | -1.15% | 12.00 | 12.37 | 89286 | 10850.37 | 3.63% |
| 2025-05-27 | 12.13 | 12.18 | 0.08 | 0.66% | 11.99 | 12.31 | 90841 | 11030.27 | 3.69% |
| 2025-05-26 | 11.88 | 12.10 | 0.43 | 3.68% | 11.80 | 12.55 | 115555 | 13968.61 | 4.70% |
| 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% |
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。
