| 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 | 3.17 | 3.19 | 0.01 | 0.31% | 3.15 | 3.20 | 570997 | 18152.77 | 1.75% |
| 2025-10-23 | 3.18 | 3.18 | -0.01 | -0.31% | 3.11 | 3.19 | 802615 | 25228.47 | 2.46% |
| 2025-10-22 | 3.16 | 3.19 | 0.01 | 0.31% | 3.15 | 3.25 | 966523 | 30951.75 | 2.98% |
| 2025-10-21 | 3.08 | 3.18 | 0.10 | 3.25% | 3.06 | 3.26 | 1106168 | 34907.41 | 3.41% |
| 2025-10-20 | 3.11 | 3.08 | 0.02 | 0.65% | 3.07 | 3.12 | 599136 | 18539.77 | 1.85% |
| 2025-10-17 | 3.19 | 3.06 | -0.13 | -4.08% | 3.05 | 3.20 | 1125834 | 35049.08 | 3.47% |
| 2025-10-16 | 3.25 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 743675 | 23808.33 | 2.29% |
| 2025-10-15 | 3.16 | 3.24 | 0.08 | 2.53% | 3.15 | 3.25 | 948463 | 30339.73 | 2.92% |
| 2025-10-14 | 3.24 | 3.16 | -0.07 | -2.17% | 3.15 | 3.29 | 1204464 | 38632.84 | 3.71% |
| 2025-10-13 | 3.17 | 3.23 | -0.10 | -3.00% | 3.12 | 3.24 | 1197165 | 38275.96 | 3.69% |
| 2025-10-10 | 3.29 | 3.33 | 0.02 | 0.60% | 3.29 | 3.37 | 1139157 | 38006.07 | 3.51% |
| 2025-10-09 | 3.28 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 1128424 | 37165.38 | 3.48% |
| 2025-09-30 | 3.38 | 3.28 | -0.09 | -2.67% | 3.27 | 3.40 | 1658530 | 54846.42 | 5.11% |
| 2025-09-29 | 3.32 | 3.37 | 0.04 | 1.20% | 3.31 | 3.42 | 1460141 | 49092.57 | 4.50% |
| 2025-09-26 | 3.32 | 3.33 | -0.01 | -0.30% | 3.31 | 3.45 | 1844932 | 62036.14 | 5.69% |
| 2025-09-25 | 3.40 | 3.34 | -0.06 | -1.76% | 3.32 | 3.48 | 1840698 | 62236.93 | 5.68% |
| 2025-09-24 | 3.39 | 3.40 | -0.04 | -1.16% | 3.32 | 3.42 | 2159412 | 72857.27 | 6.66% |
| 2025-09-23 | 3.59 | 3.44 | -0.15 | -4.18% | 3.37 | 3.59 | 4484138 | 154322.23 | 13.83% |
| 2025-09-22 | 3.26 | 3.59 | 0.33 | 10.12% | 3.21 | 3.59 | 1809646 | 63503.59 | 5.58% |
| 2025-09-19 | 3.43 | 3.26 | -0.16 | -4.68% | 3.24 | 3.46 | 2424692 | 80184.87 | 7.48% |
| 2025-09-18 | 3.49 | 3.42 | -0.09 | -2.56% | 3.39 | 3.55 | 2894958 | 100573.51 | 8.93% |
| 2025-09-17 | 3.50 | 3.51 | 0.03 | 0.86% | 3.43 | 3.58 | 2501619 | 87942.43 | 7.71% |
| 2025-09-16 | 3.43 | 3.48 | 0.02 | 0.58% | 3.42 | 3.54 | 2877778 | 100069.40 | 8.87% |
| 2025-09-15 | 3.44 | 3.46 | 0.06 | 1.76% | 3.43 | 3.65 | 3696207 | 129668.63 | 11.40% |
| 2025-09-12 | 3.34 | 3.40 | 0.04 | 1.19% | 3.32 | 3.49 | 3134966 | 106611.47 | 9.67% |
| 2025-09-11 | 3.31 | 3.36 | 0.03 | 0.90% | 3.26 | 3.37 | 2683422 | 88991.24 | 8.27% |
| 2025-09-10 | 3.30 | 3.33 | -0.07 | -2.06% | 3.25 | 3.40 | 4249555 | 141180.05 | 13.10% |
| 2025-09-09 | 3.08 | 3.40 | 0.31 | 10.03% | 3.06 | 3.40 | 3037680 | 98401.05 | 9.37% |
| 2025-09-08 | 3.10 | 3.09 | 0.00 | 0.00% | 3.06 | 3.12 | 952563 | 29401.48 | 2.94% |
| 2025-09-05 | 3.01 | 3.09 | 0.07 | 2.32% | 2.99 | 3.09 | 1361301 | 41704.22 | 4.20% |
| 2025-09-04 | 3.03 | 3.02 | -0.03 | -0.98% | 2.97 | 3.08 | 1241472 | 37594.19 | 3.83% |
| 2025-09-03 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.14 | 1226509 | 37541.83 | 3.78% |
| 2025-09-02 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.09 | 1564255 | 47512.81 | 4.82% |
| 2025-09-01 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.03 | 707451 | 21162.64 | 2.18% |
| 2025-08-29 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.04 | 870670 | 26170.66 | 2.68% |
| 2025-08-28 | 3.02 | 3.03 | 0.02 | 0.66% | 2.93 | 3.07 | 1238524 | 37147.46 | 3.82% |
| 2025-08-27 | 3.07 | 3.01 | -0.07 | -2.27% | 3.01 | 3.12 | 966880 | 29734.66 | 2.98% |
| 2025-08-26 | 3.06 | 3.08 | 0.01 | 0.33% | 3.03 | 3.09 | 761756 | 23380.22 | 2.35% |
| 2025-08-25 | 3.09 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 878853 | 26991.23 | 2.71% |
| 2025-08-22 | 3.08 | 3.07 | -0.01 | -0.32% | 3.04 | 3.11 | 669242 | 20524.58 | 2.06% |
| 2025-08-21 | 3.11 | 3.08 | -0.03 | -0.96% | 3.06 | 3.14 | 864098 | 26647.50 | 2.66% |
| 2025-08-20 | 3.05 | 3.11 | 0.05 | 1.63% | 3.02 | 3.11 | 898819 | 27610.22 | 2.77% |
| 2025-08-19 | 3.03 | 3.06 | 0.03 | 0.99% | 3.00 | 3.06 | 819661 | 24876.60 | 2.53% |
| 2025-08-18 | 2.99 | 3.03 | 0.06 | 2.02% | 2.98 | 3.05 | 963103 | 29124.88 | 2.97% |
| 2025-08-15 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.98 | 535458 | 15896.00 | 1.65% |
| 2025-08-14 | 3.01 | 2.94 | -0.07 | -2.33% | 2.94 | 3.02 | 746964 | 22180.04 | 2.30% |
| 2025-08-13 | 2.97 | 3.01 | 0.05 | 1.69% | 2.97 | 3.02 | 918521 | 27586.60 | 2.83% |
| 2025-08-12 | 3.00 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 517426 | 15360.45 | 1.60% |
| 2025-08-11 | 2.93 | 2.99 | 0.07 | 2.40% | 2.92 | 3.02 | 1156584 | 34443.18 | 3.57% |
| 2025-08-08 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.95 | 417633 | 12237.93 | 1.29% |
| 2025-08-07 | 2.94 | 2.92 | -0.02 | -0.68% | 2.92 | 2.95 | 434741 | 12738.32 | 1.34% |
| 2025-08-06 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.95 | 493968 | 14505.40 | 1.52% |
| 2025-08-05 | 2.90 | 2.93 | 0.04 | 1.38% | 2.89 | 2.95 | 667007 | 19540.53 | 2.06% |
| 2025-08-04 | 2.87 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 329265 | 9473.58 | 1.02% |
| 2025-08-01 | 2.87 | 2.88 | 0.01 | 0.35% | 2.87 | 2.90 | 368531 | 10628.91 | 1.14% |
| 2025-07-31 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 638374 | 18419.46 | 1.97% |
| 2025-07-30 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 500925 | 14615.69 | 1.54% |
| 2025-07-29 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 601002 | 17561.35 | 1.85% |
| 2025-07-28 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 521017 | 15380.59 | 1.61% |
| 2025-07-25 | 2.97 | 2.95 | -0.02 | -0.67% | 2.95 | 2.97 | 427660 | 12646.62 | 1.32% |
| 2025-07-24 | 2.93 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 586030 | 17336.28 | 1.81% |
| 2025-07-23 | 2.96 | 2.93 | -0.03 | -1.01% | 2.93 | 2.98 | 599794 | 17716.25 | 1.85% |
| 2025-07-22 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.96 | 577089 | 17017.16 | 1.78% |
| 2025-07-21 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.97 | 637927 | 18796.52 | 1.97% |
| 2025-07-18 | 2.94 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 371400 | 10857.50 | 1.15% |
| 2025-07-17 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.93 | 370912 | 10833.80 | 1.14% |
| 2025-07-16 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.93 | 595873 | 17359.94 | 1.84% |
| 2025-07-15 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 585891 | 16894.61 | 1.81% |
| 2025-07-14 | 2.91 | 2.91 | 0.00 | 0.00% | 2.90 | 2.94 | 382361 | 11166.73 | 1.18% |
| 2025-07-11 | 2.92 | 2.91 | 0.00 | 0.00% | 2.89 | 2.93 | 481129 | 14019.37 | 1.48% |
| 2025-07-10 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.93 | 461724 | 13434.18 | 1.42% |
| 2025-07-09 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 370832 | 10749.70 | 1.14% |
| 2025-07-08 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 415103 | 12005.16 | 1.28% |
| 2025-07-07 | 2.87 | 2.88 | 0.01 | 0.35% | 2.85 | 2.88 | 317185 | 9093.96 | 0.98% |
| 2025-07-04 | 2.89 | 2.87 | -0.02 | -0.69% | 2.87 | 2.90 | 397057 | 11441.67 | 1.22% |
| 2025-07-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.88 | 2.91 | 303428 | 8781.37 | 0.94% |
| 2025-07-02 | 2.90 | 2.88 | -0.01 | -0.35% | 2.87 | 2.90 | 406118 | 11717.85 | 1.25% |
| 2025-07-01 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 453072 | 13122.91 | 1.40% |
| 2025-06-30 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 603304 | 17524.74 | 1.86% |
| 2025-06-27 | 3.02 | 2.91 | 0.00 | 0.00% | 2.91 | 3.09 | 1206186 | 35868.31 | 3.72% |
奥特佳(002239)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。
