| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.05 | 2.96 | -0.12 | -3.90% | 2.96 | 3.05 | 891656 | 26665.73 | 2.75% |
| 2025-03-28 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.13 | 564563 | 17495.15 | 1.74% |
| 2025-03-27 | 3.14 | 3.10 | -0.05 | -1.59% | 3.09 | 3.15 | 666113 | 20767.13 | 2.05% |
| 2025-03-26 | 3.12 | 3.15 | 0.02 | 0.64% | 3.11 | 3.19 | 719819 | 22782.40 | 2.22% |
| 2025-03-25 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.23 | 723506 | 22774.26 | 2.23% |
| 2025-03-24 | 3.20 | 3.13 | -0.08 | -2.49% | 3.08 | 3.21 | 1041387 | 32541.88 | 3.21% |
| 2025-03-21 | 3.28 | 3.21 | -0.10 | -3.02% | 3.20 | 3.30 | 1170210 | 37952.93 | 3.61% |
| 2025-03-20 | 3.26 | 3.31 | 0.02 | 0.61% | 3.23 | 3.38 | 1823168 | 60520.82 | 5.62% |
| 2025-03-19 | 3.19 | 3.29 | 0.09 | 2.81% | 3.18 | 3.39 | 2218123 | 72505.86 | 6.84% |
| 2025-03-18 | 3.19 | 3.20 | 0.02 | 0.63% | 3.15 | 3.20 | 790295 | 25146.88 | 2.44% |
| 2025-03-17 | 3.16 | 3.18 | 0.04 | 1.27% | 3.14 | 3.20 | 854086 | 27077.64 | 2.63% |
| 2025-03-14 | 3.08 | 3.14 | 0.05 | 1.62% | 3.06 | 3.15 | 842599 | 26210.41 | 2.60% |
| 2025-03-13 | 3.16 | 3.09 | -0.07 | -2.22% | 3.06 | 3.17 | 1152598 | 35687.22 | 3.55% |
| 2025-03-12 | 3.15 | 3.16 | 0.03 | 0.96% | 3.14 | 3.19 | 957213 | 30399.70 | 2.95% |
| 2025-03-11 | 3.11 | 3.13 | -0.01 | -0.32% | 3.10 | 3.16 | 749544 | 23437.10 | 2.31% |
| 2025-03-10 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.19 | 715873 | 22558.10 | 2.21% |
| 2025-03-07 | 3.15 | 3.14 | -0.03 | -0.95% | 3.12 | 3.21 | 1008890 | 31859.38 | 3.11% |
| 2025-03-06 | 3.16 | 3.17 | 0.02 | 0.63% | 3.15 | 3.20 | 925167 | 29348.54 | 2.85% |
| 2025-03-05 | 3.13 | 3.15 | 0.02 | 0.64% | 3.09 | 3.16 | 885559 | 27633.21 | 2.73% |
| 2025-03-04 | 3.08 | 3.13 | 0.02 | 0.64% | 3.05 | 3.17 | 995152 | 31158.75 | 3.07% |
| 2025-03-03 | 3.16 | 3.11 | -0.08 | -2.51% | 3.10 | 3.22 | 1673994 | 52862.94 | 5.16% |
| 2025-02-28 | 3.30 | 3.19 | -0.02 | -0.62% | 3.18 | 3.53 | 2768400 | 91389.02 | 8.54% |
| 2025-02-27 | 3.30 | 3.21 | -0.09 | -2.73% | 3.16 | 3.32 | 1397366 | 45008.24 | 4.31% |
| 2025-02-26 | 3.21 | 3.30 | 0.08 | 2.48% | 3.20 | 3.31 | 1605467 | 52522.73 | 4.95% |
| 2025-02-25 | 3.20 | 3.22 | 0.02 | 0.63% | 3.15 | 3.27 | 1351682 | 43560.36 | 4.17% |
| 2025-02-24 | 3.16 | 3.20 | 0.04 | 1.27% | 3.13 | 3.23 | 1298832 | 41463.89 | 4.00% |
| 2025-02-21 | 3.14 | 3.16 | 0.03 | 0.96% | 3.10 | 3.18 | 774146 | 24332.66 | 2.39% |
| 2025-02-20 | 3.14 | 3.13 | -0.01 | -0.32% | 3.09 | 3.15 | 722457 | 22527.08 | 2.23% |
| 2025-02-19 | 3.07 | 3.14 | 0.07 | 2.28% | 3.06 | 3.14 | 870617 | 27158.74 | 2.68% |
| 2025-02-18 | 3.16 | 3.07 | -0.08 | -2.54% | 3.05 | 3.17 | 872142 | 27196.84 | 2.69% |
| 2025-02-17 | 3.15 | 3.15 | 0.00 | 0.00% | 3.12 | 3.18 | 837681 | 26337.15 | 2.58% |
| 2025-02-14 | 3.16 | 3.15 | 0.00 | 0.00% | 3.12 | 3.19 | 783160 | 24693.52 | 2.41% |
| 2025-02-13 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.24 | 923641 | 29412.31 | 2.85% |
| 2025-02-12 | 3.16 | 3.19 | 0.01 | 0.31% | 3.15 | 3.19 | 688198 | 21837.30 | 2.12% |
| 2025-02-11 | 3.19 | 3.18 | -0.01 | -0.31% | 3.15 | 3.20 | 791863 | 25149.96 | 2.44% |
| 2025-02-10 | 3.23 | 3.19 | -0.03 | -0.93% | 3.17 | 3.24 | 971400 | 31033.85 | 3.00% |
| 2025-02-07 | 3.18 | 3.22 | 0.06 | 1.90% | 3.15 | 3.24 | 1431154 | 45858.24 | 4.41% |
| 2025-02-06 | 3.05 | 3.16 | 0.11 | 3.61% | 3.02 | 3.17 | 1133728 | 35144.57 | 3.50% |
| 2025-02-05 | 3.01 | 3.05 | 0.08 | 2.69% | 2.99 | 3.06 | 692881 | 21030.42 | 2.14% |
| 2025-01-27 | 3.04 | 2.97 | -0.06 | -1.98% | 2.97 | 3.07 | 644443 | 19399.88 | 1.99% |
| 2025-01-24 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 600849 | 18157.18 | 1.85% |
| 2025-01-23 | 3.05 | 3.01 | -0.01 | -0.33% | 3.01 | 3.10 | 781849 | 23901.08 | 2.41% |
| 2025-01-22 | 3.05 | 3.02 | -0.04 | -1.31% | 3.00 | 3.06 | 549939 | 16642.97 | 1.70% |
| 2025-01-21 | 3.08 | 3.06 | 0.00 | 0.00% | 3.01 | 3.09 | 747142 | 22745.38 | 2.30% |
| 2025-01-20 | 3.02 | 3.06 | 0.07 | 2.34% | 2.99 | 3.09 | 927801 | 28306.45 | 2.86% |
| 2025-01-17 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.01 | 629445 | 18785.48 | 1.94% |
| 2025-01-16 | 2.98 | 2.99 | 0.04 | 1.36% | 2.94 | 3.04 | 838043 | 25067.85 | 2.58% |
| 2025-01-15 | 2.97 | 2.95 | -0.03 | -1.01% | 2.92 | 2.99 | 739213 | 21790.61 | 2.28% |
| 2025-01-14 | 2.81 | 2.98 | 0.17 | 6.05% | 2.81 | 2.98 | 1204036 | 35144.93 | 3.71% |
| 2025-01-13 | 2.78 | 2.81 | -0.01 | -0.35% | 2.75 | 2.85 | 640651 | 17936.57 | 1.98% |
| 2025-01-10 | 2.90 | 2.82 | -0.08 | -2.76% | 2.82 | 2.94 | 846192 | 24417.11 | 2.61% |
| 2025-01-09 | 2.84 | 2.90 | 0.04 | 1.40% | 2.82 | 2.92 | 923196 | 26689.61 | 2.85% |
| 2025-01-08 | 2.89 | 2.86 | -0.03 | -1.04% | 2.78 | 2.89 | 953088 | 27021.36 | 2.94% |
| 2025-01-07 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.90 | 801065 | 23030.37 | 2.47% |
| 2025-01-06 | 2.80 | 2.85 | 0.01 | 0.35% | 2.79 | 2.88 | 842820 | 23985.85 | 2.60% |
| 2025-01-03 | 2.97 | 2.84 | -0.13 | -4.38% | 2.84 | 3.00 | 1125904 | 32605.68 | 3.47% |
| 2025-01-02 | 3.04 | 2.97 | -0.08 | -2.62% | 2.94 | 3.08 | 1071484 | 32326.55 | 3.30% |
| 2024-12-31 | 3.14 | 3.05 | -0.09 | -2.87% | 3.05 | 3.18 | 1070555 | 33142.38 | 3.30% |
| 2024-12-30 | 3.16 | 3.14 | -0.05 | -1.57% | 3.12 | 3.19 | 964170 | 30309.03 | 2.97% |
| 2024-12-27 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.27 | 1449071 | 46560.64 | 4.47% |
| 2024-12-26 | 3.15 | 3.18 | 0.00 | 0.00% | 3.13 | 3.26 | 1420342 | 45548.80 | 4.38% |
| 2024-12-25 | 3.31 | 3.18 | -0.18 | -5.36% | 3.14 | 3.31 | 2149597 | 68829.75 | 6.63% |
| 2024-12-24 | 3.20 | 3.36 | 0.15 | 4.67% | 3.19 | 3.51 | 3581724 | 119098.84 | 11.04% |
| 2024-12-23 | 3.40 | 3.21 | -0.19 | -5.59% | 3.21 | 3.49 | 2783045 | 92158.16 | 8.58% |
| 2024-12-20 | 3.60 | 3.40 | -0.28 | -7.61% | 3.36 | 3.67 | 4716051 | 162328.23 | 14.54% |
| 2024-12-19 | 4.02 | 3.68 | -0.23 | -5.88% | 3.60 | 4.18 | 7780096 | 298797.38 | 23.99% |
| 2024-12-18 | 3.72 | 3.91 | 0.36 | 10.14% | 3.66 | 3.91 | 1822882 | 69822.64 | 5.62% |
| 2024-12-17 | 3.23 | 3.55 | 0.32 | 9.91% | 3.17 | 3.55 | 2338168 | 81480.83 | 7.21% |
| 2024-12-16 | 3.27 | 3.23 | -0.03 | -0.92% | 3.21 | 3.30 | 714987 | 23107.22 | 2.20% |
| 2024-12-13 | 3.33 | 3.26 | -0.10 | -2.98% | 3.25 | 3.35 | 1174030 | 38676.91 | 3.62% |
| 2024-12-12 | 3.39 | 3.36 | -0.02 | -0.59% | 3.31 | 3.42 | 1065886 | 35705.27 | 3.29% |
| 2024-12-11 | 3.34 | 3.38 | 0.03 | 0.90% | 3.31 | 3.39 | 1214574 | 40734.96 | 3.75% |
| 2024-12-10 | 3.46 | 3.35 | -0.04 | -1.18% | 3.33 | 3.48 | 1761964 | 59908.75 | 5.43% |
| 2024-12-09 | 3.40 | 3.39 | -0.02 | -0.59% | 3.34 | 3.47 | 1626135 | 55196.28 | 5.01% |
| 2024-12-06 | 3.33 | 3.41 | 0.04 | 1.19% | 3.28 | 3.48 | 2182721 | 73896.77 | 6.73% |
| 2024-12-05 | 3.18 | 3.37 | 0.18 | 5.64% | 3.16 | 3.50 | 2795358 | 94071.65 | 8.62% |
| 2024-12-04 | 3.18 | 3.19 | -0.01 | -0.31% | 3.15 | 3.23 | 1082695 | 34570.25 | 3.34% |
| 2024-12-03 | 3.18 | 3.20 | 0.02 | 0.63% | 3.12 | 3.20 | 1093864 | 34628.95 | 3.37% |
| 2024-12-02 | 3.06 | 3.18 | 0.12 | 3.92% | 3.06 | 3.19 | 1174608 | 36937.69 | 3.62% |
| 2024-11-29 | 2.99 | 3.06 | 0.07 | 2.34% | 2.97 | 3.08 | 1115874 | 33927.20 | 3.44% |
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。
