| 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 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.19 | 9396 | 205.77 | 0.31% |
| 2025-12-11 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.30 | 21506 | 494.64 | 0.70% |
| 2025-12-10 | 2.45 | 2.42 | -0.13 | -5.10% | 2.42 | 2.46 | 75295 | 1826.51 | 2.45% |
| 2025-12-09 | 2.54 | 2.55 | 0.03 | 1.19% | 2.51 | 2.61 | 206898 | 5281.69 | 6.72% |
| 2025-12-08 | 2.56 | 2.52 | -0.09 | -3.45% | 2.48 | 2.58 | 254352 | 6393.66 | 8.26% |
| 2025-12-05 | 2.61 | 2.61 | -0.14 | -5.09% | 2.61 | 2.64 | 175117 | 4575.04 | 5.69% |
| 2025-12-04 | 2.88 | 2.75 | -0.14 | -4.84% | 2.75 | 2.88 | 169122 | 4684.57 | 5.49% |
| 2025-12-03 | 2.97 | 2.89 | -0.05 | -1.70% | 2.86 | 2.98 | 118389 | 3427.94 | 3.85% |
| 2025-12-02 | 2.99 | 2.94 | -0.07 | -2.33% | 2.90 | 2.99 | 123049 | 3612.80 | 4.00% |
| 2025-12-01 | 3.00 | 3.01 | -0.05 | -1.63% | 2.99 | 3.08 | 98165 | 2965.35 | 3.19% |
| 2025-11-28 | 3.05 | 3.06 | 0.03 | 0.99% | 3.01 | 3.09 | 83989 | 2558.10 | 2.73% |
| 2025-11-27 | 3.11 | 3.03 | -0.07 | -2.26% | 3.02 | 3.11 | 91753 | 2805.24 | 2.98% |
| 2025-11-26 | 3.18 | 3.10 | -0.11 | -3.43% | 3.09 | 3.18 | 108647 | 3403.75 | 3.53% |
| 2025-11-25 | 3.18 | 3.21 | 0.01 | 0.31% | 3.14 | 3.22 | 93297 | 2970.44 | 3.03% |
| 2025-11-24 | 3.14 | 3.20 | 0.07 | 2.24% | 2.99 | 3.25 | 130069 | 4072.56 | 4.23% |
| 2025-11-21 | 3.13 | 3.13 | -0.02 | -0.63% | 3.08 | 3.21 | 103390 | 3249.86 | 3.36% |
| 2025-11-20 | 3.21 | 3.15 | -0.06 | -1.87% | 3.11 | 3.24 | 107451 | 3405.80 | 3.49% |
| 2025-11-19 | 3.25 | 3.21 | -0.03 | -0.93% | 3.17 | 3.30 | 99118 | 3193.10 | 3.22% |
| 2025-11-18 | 3.28 | 3.24 | -0.08 | -2.41% | 3.16 | 3.32 | 142190 | 4603.80 | 4.62% |
| 2025-11-17 | 3.29 | 3.32 | -0.07 | -2.06% | 3.22 | 3.33 | 163735 | 5367.38 | 5.32% |
| 2025-11-14 | 3.35 | 3.39 | 0.03 | 0.89% | 3.34 | 3.48 | 168573 | 5748.80 | 5.48% |
| 2025-11-13 | 3.39 | 3.36 | -0.02 | -0.59% | 3.33 | 3.48 | 216770 | 7336.60 | 7.04% |
| 2025-11-12 | 3.22 | 3.38 | 0.16 | 4.97% | 3.17 | 3.38 | 169675 | 5592.55 | 5.51% |
| 2025-11-11 | 3.26 | 3.22 | -0.05 | -1.53% | 3.21 | 3.34 | 120898 | 3944.78 | 3.93% |
| 2025-11-10 | 3.19 | 3.27 | -0.04 | -1.21% | 3.14 | 3.27 | 148469 | 4736.73 | 4.82% |
| 2025-11-07 | 3.30 | 3.31 | 0.05 | 1.53% | 3.26 | 3.39 | 146766 | 4877.49 | 4.77% |
| 2025-11-06 | 3.36 | 3.26 | -0.08 | -2.40% | 3.19 | 3.41 | 184979 | 6018.80 | 6.01% |
| 2025-11-05 | 3.30 | 3.34 | -0.08 | -2.34% | 3.27 | 3.48 | 218334 | 7359.52 | 7.09% |
| 2025-11-04 | 3.56 | 3.42 | 0.03 | 0.88% | 3.32 | 3.56 | 362879 | 12512.41 | 11.79% |
| 2025-11-03 | 3.39 | 3.39 | 0.16 | 4.95% | 3.39 | 3.39 | 25864 | 876.79 | 0.84% |
| 2025-10-31 | 3.08 | 3.23 | 0.15 | 4.87% | 3.08 | 3.23 | 66630 | 2131.30 | 2.16% |
| 2025-10-30 | 3.06 | 3.08 | -0.01 | -0.32% | 3.05 | 3.17 | 164577 | 5111.48 | 5.35% |
| 2025-10-29 | 3.23 | 3.09 | -0.16 | -4.92% | 3.09 | 3.24 | 186894 | 5828.67 | 6.07% |
| 2025-10-28 | 3.22 | 3.25 | -0.10 | -2.99% | 3.18 | 3.44 | 291717 | 9550.30 | 9.48% |
| 2025-10-27 | 3.35 | 3.35 | -0.18 | -5.10% | 3.35 | 3.52 | 304400 | 10252.77 | 9.89% |
| 2025-10-24 | 3.71 | 3.53 | -0.01 | -0.28% | 3.43 | 3.72 | 451021 | 16237.05 | 14.65% |
| 2025-10-23 | 3.52 | 3.54 | 0.17 | 5.04% | 3.47 | 3.54 | 146474 | 5172.26 | 4.76% |
| 2025-10-22 | 3.30 | 3.37 | 0.16 | 4.98% | 3.29 | 3.37 | 187435 | 6278.17 | 6.09% |
| 2025-10-21 | 3.21 | 3.21 | 0.15 | 4.90% | 3.14 | 3.21 | 115205 | 3690.05 | 3.74% |
| 2025-10-20 | 2.94 | 3.06 | 0.15 | 5.15% | 2.94 | 3.06 | 106009 | 3207.36 | 3.44% |
| 2025-10-17 | 3.06 | 2.91 | -0.15 | -4.90% | 2.91 | 3.09 | 293731 | 8799.97 | 9.54% |
| 2025-10-16 | 2.89 | 3.06 | 0.15 | 5.15% | 2.87 | 3.06 | 283669 | 8582.38 | 9.22% |
| 2025-10-15 | 2.84 | 2.91 | -0.08 | -2.68% | 2.84 | 3.03 | 326227 | 9449.57 | 10.60% |
| 2025-10-14 | 2.84 | 2.99 | 0.14 | 4.91% | 2.84 | 2.99 | 237212 | 6871.07 | 7.71% |
| 2025-10-13 | 2.85 | 2.85 | -0.15 | -5.00% | 2.85 | 2.85 | 28869 | 822.77 | 0.94% |
| 2025-10-10 | 3.00 | 3.00 | -0.16 | -5.06% | 3.00 | 3.00 | 24102 | 723.06 | 0.78% |
| 2025-10-09 | 3.33 | 3.16 | -0.17 | -5.11% | 3.16 | 3.37 | 157724 | 5075.10 | 5.12% |
| 2025-09-30 | 3.22 | 3.33 | 0.16 | 5.05% | 3.21 | 3.33 | 88105 | 2909.90 | 2.86% |
| 2025-09-29 | 3.24 | 3.17 | -0.08 | -2.46% | 3.09 | 3.24 | 148803 | 4693.38 | 4.83% |
| 2025-09-26 | 3.40 | 3.25 | -0.15 | -4.41% | 3.23 | 3.43 | 179693 | 5897.21 | 5.84% |
| 2025-09-25 | 3.51 | 3.40 | -0.12 | -3.41% | 3.34 | 3.54 | 214861 | 7310.87 | 6.98% |
| 2025-09-24 | 3.50 | 3.52 | -0.16 | -4.35% | 3.50 | 3.66 | 192996 | 6805.69 | 6.27% |
| 2025-09-23 | 3.84 | 3.68 | -0.19 | -4.91% | 3.68 | 3.84 | 54326 | 2011.43 | 1.76% |
| 2025-09-22 | 3.81 | 3.87 | 0.07 | 1.84% | 3.75 | 3.91 | 74463 | 2860.93 | 2.42% |
| 2025-09-19 | 3.90 | 3.80 | -0.12 | -3.06% | 3.74 | 3.94 | 105628 | 4038.45 | 3.43% |
| 2025-09-18 | 4.02 | 3.92 | -0.15 | -3.69% | 3.91 | 4.09 | 116086 | 4636.29 | 3.77% |
| 2025-09-17 | 4.09 | 4.07 | -0.02 | -0.49% | 4.06 | 4.18 | 66448 | 2721.90 | 2.16% |
| 2025-09-16 | 4.15 | 4.09 | -0.11 | -2.62% | 4.06 | 4.17 | 97948 | 4015.84 | 3.18% |
| 2025-09-15 | 4.30 | 4.20 | -0.01 | -0.24% | 4.12 | 4.41 | 168221 | 7144.84 | 5.46% |
| 2025-09-12 | 4.06 | 4.21 | 0.20 | 4.99% | 4.01 | 4.21 | 75740 | 3136.59 | 2.46% |
| 2025-09-11 | 4.05 | 4.01 | -0.05 | -1.23% | 3.93 | 4.09 | 106441 | 4249.72 | 3.46% |
| 2025-09-10 | 4.23 | 4.06 | -0.19 | -4.47% | 4.04 | 4.25 | 145907 | 5976.93 | 4.74% |
| 2025-09-09 | 4.28 | 4.25 | 0.00 | 0.00% | 4.12 | 4.28 | 87777 | 3661.10 | 2.85% |
| 2025-09-08 | 4.21 | 4.25 | 0.03 | 0.71% | 4.17 | 4.35 | 96328 | 4108.60 | 3.13% |
| 2025-09-05 | 4.12 | 4.22 | -0.10 | -2.31% | 4.11 | 4.33 | 144562 | 6071.05 | 4.70% |
| 2025-09-04 | 4.41 | 4.32 | -0.23 | -5.05% | 4.32 | 4.49 | 167496 | 7314.89 | 5.44% |
| 2025-09-03 | 4.89 | 4.55 | -0.18 | -3.81% | 4.49 | 4.97 | 261526 | 12449.49 | 8.50% |
| 2025-09-02 | 4.78 | 4.73 | 0.18 | 3.96% | 4.45 | 4.78 | 300453 | 14109.76 | 9.76% |
| 2025-09-01 | 4.55 | 4.55 | 0.22 | 5.08% | 4.44 | 4.55 | 71633 | 3248.87 | 2.33% |
| 2025-08-29 | 4.11 | 4.33 | 0.21 | 5.10% | 4.02 | 4.33 | 189818 | 7999.97 | 6.17% |
| 2025-08-28 | 4.34 | 4.12 | -0.22 | -5.07% | 4.12 | 4.41 | 227158 | 9492.33 | 7.71% |
| 2025-08-27 | 4.63 | 4.34 | -0.23 | -5.03% | 4.34 | 4.63 | 231190 | 10222.15 | 7.84% |
| 2025-08-26 | 4.63 | 4.57 | -0.20 | -4.19% | 4.55 | 4.78 | 237887 | 11038.78 | 8.07% |
| 2025-08-25 | 4.89 | 4.77 | -0.03 | -0.63% | 4.68 | 5.03 | 315313 | 15312.02 | 10.70% |
| 2025-08-22 | 4.37 | 4.80 | 0.23 | 5.03% | 4.34 | 4.80 | 473247 | 21337.79 | 16.05% |
| 2025-08-21 | 4.80 | 4.57 | -0.24 | -4.99% | 4.57 | 5.05 | 447312 | 21768.97 | 15.17% |
| 2025-08-20 | 4.85 | 4.81 | 0.19 | 4.11% | 4.40 | 4.85 | 612604 | 29274.25 | 20.78% |
| 2025-08-19 | 4.62 | 4.62 | 0.22 | 5.00% | 4.62 | 4.62 | 13634 | 629.89 | 0.46% |
| 2025-08-18 | 4.36 | 4.40 | 0.21 | 5.01% | 4.28 | 4.40 | 63916 | 2792.17 | 2.17% |
| 2025-08-15 | 3.90 | 4.19 | 0.20 | 5.01% | 3.82 | 4.19 | 208068 | 8362.29 | 7.06% |
*ST奥维(002231)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。
