| 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 | 3.18 | 3.20 | 0.03 | 0.95% | 3.17 | 3.23 | 794802 | 25377.02 | 2.43% |
| 2026-02-02 | 3.18 | 3.17 | -0.04 | -1.25% | 3.16 | 3.23 | 837108 | 26793.30 | 2.56% |
| 2026-01-30 | 3.22 | 3.21 | -0.04 | -1.23% | 3.15 | 3.25 | 1018146 | 32539.59 | 3.12% |
| 2026-01-29 | 3.27 | 3.25 | -0.05 | -1.52% | 3.22 | 3.31 | 996885 | 32517.89 | 3.05% |
| 2026-01-28 | 3.30 | 3.30 | -0.02 | -0.60% | 3.25 | 3.32 | 950468 | 31201.69 | 2.91% |
| 2026-01-27 | 3.31 | 3.32 | 0.01 | 0.30% | 3.21 | 3.33 | 1423627 | 46697.05 | 4.36% |
| 2026-01-26 | 3.40 | 3.31 | -0.01 | -0.30% | 3.30 | 3.46 | 2340281 | 78495.26 | 7.17% |
| 2026-01-23 | 3.36 | 3.32 | -0.03 | -0.90% | 3.27 | 3.37 | 1792903 | 59259.99 | 5.49% |
| 2026-01-22 | 3.32 | 3.35 | 0.04 | 1.21% | 3.31 | 3.41 | 3194520 | 106726.13 | 9.78% |
| 2026-01-21 | 3.18 | 3.31 | 0.18 | 5.75% | 3.18 | 3.44 | 4841245 | 162769.48 | 14.82% |
| 2026-01-20 | 3.11 | 3.13 | 0.02 | 0.64% | 3.08 | 3.16 | 839835 | 26188.65 | 2.57% |
| 2026-01-19 | 3.01 | 3.11 | 0.09 | 2.98% | 3.01 | 3.14 | 1364425 | 42124.83 | 4.18% |
| 2026-01-16 | 3.04 | 3.02 | -0.01 | -0.33% | 3.01 | 3.06 | 664358 | 20126.61 | 2.03% |
| 2026-01-15 | 3.02 | 3.03 | 0.00 | 0.00% | 3.01 | 3.07 | 769690 | 23352.17 | 2.36% |
| 2026-01-14 | 3.05 | 3.03 | 0.00 | 0.00% | 3.00 | 3.09 | 1043498 | 31814.24 | 3.20% |
| 2026-01-13 | 3.09 | 3.03 | -0.06 | -1.94% | 3.03 | 3.10 | 921559 | 28181.21 | 2.82% |
| 2026-01-12 | 3.01 | 3.09 | 0.08 | 2.66% | 3.00 | 3.09 | 1289068 | 39297.36 | 3.95% |
| 2026-01-09 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.03 | 776980 | 23385.28 | 2.38% |
| 2026-01-08 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 623648 | 18809.35 | 1.91% |
| 2026-01-07 | 3.06 | 3.01 | -0.06 | -1.95% | 3.00 | 3.08 | 896313 | 27173.10 | 2.74% |
| 2026-01-06 | 3.00 | 3.07 | 0.08 | 2.68% | 2.99 | 3.09 | 1285828 | 39434.47 | 3.94% |
| 2026-01-05 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 691655 | 20656.47 | 2.12% |
| 2025-12-31 | 3.00 | 2.98 | -0.01 | -0.33% | 2.95 | 3.01 | 547343 | 16297.14 | 1.68% |
| 2025-12-30 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.01 | 599606 | 17867.53 | 1.84% |
| 2025-12-29 | 2.98 | 2.96 | -0.02 | -0.67% | 2.96 | 3.00 | 444029 | 13227.08 | 1.36% |
| 2025-12-26 | 2.99 | 2.98 | -0.01 | -0.33% | 2.96 | 3.01 | 485860 | 14508.09 | 1.49% |
| 2025-12-25 | 2.97 | 2.99 | 0.02 | 0.67% | 2.95 | 3.00 | 450629 | 13435.07 | 1.38% |
| 2025-12-24 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 2.99 | 399313 | 11872.37 | 1.22% |
| 2025-12-23 | 3.01 | 2.96 | -0.05 | -1.66% | 2.95 | 3.02 | 585130 | 17405.51 | 1.79% |
| 2025-12-22 | 3.00 | 3.01 | 0.02 | 0.67% | 2.99 | 3.05 | 707116 | 21415.64 | 2.17% |
| 2025-12-19 | 2.90 | 2.99 | 0.10 | 3.46% | 2.89 | 3.00 | 910406 | 27067.63 | 2.79% |
| 2025-12-18 | 2.87 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 485938 | 14110.96 | 1.49% |
| 2025-12-17 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 501936 | 14441.47 | 1.54% |
| 2025-12-16 | 2.90 | 2.87 | -0.02 | -0.69% | 2.85 | 2.92 | 512378 | 14744.85 | 1.57% |
| 2025-12-15 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 444857 | 12871.12 | 1.36% |
| 2025-12-12 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.95 | 556277 | 16233.77 | 1.70% |
| 2025-12-11 | 3.01 | 2.91 | -0.10 | -3.32% | 2.91 | 3.02 | 840777 | 24816.79 | 2.57% |
| 2025-12-10 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 471450 | 14143.50 | 1.44% |
| 2025-12-09 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 488362 | 14774.62 | 1.50% |
| 2025-12-08 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 521817 | 15912.23 | 1.60% |
| 2025-12-05 | 2.99 | 3.04 | 0.05 | 1.67% | 2.97 | 3.05 | 657325 | 19823.04 | 2.01% |
| 2025-12-04 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 561991 | 16891.35 | 1.72% |
| 2025-12-03 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.05 | 514174 | 15511.65 | 1.57% |
| 2025-12-02 | 3.03 | 3.03 | 0.00 | 0.00% | 2.99 | 3.04 | 576545 | 17367.20 | 1.77% |
| 2025-12-01 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 577998 | 17474.03 | 1.77% |
| 2025-11-28 | 3.00 | 3.02 | 0.02 | 0.67% | 2.96 | 3.02 | 605023 | 18092.09 | 1.85% |
| 2025-11-27 | 3.02 | 3.00 | -0.02 | -0.66% | 3.00 | 3.04 | 449265 | 13548.45 | 1.38% |
| 2025-11-26 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.07 | 710472 | 21561.03 | 2.18% |
| 2025-11-25 | 3.02 | 2.99 | -0.01 | -0.33% | 2.99 | 3.03 | 654627 | 19691.15 | 2.00% |
| 2025-11-24 | 3.01 | 3.00 | 0.01 | 0.33% | 2.98 | 3.04 | 582520 | 17510.06 | 1.78% |
| 2025-11-21 | 3.10 | 2.99 | -0.14 | -4.47% | 2.99 | 3.13 | 964050 | 29413.11 | 2.95% |
| 2025-11-20 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.19 | 688159 | 21598.60 | 2.11% |
| 2025-11-19 | 3.22 | 3.15 | -0.08 | -2.48% | 3.13 | 3.24 | 856676 | 27179.24 | 2.62% |
| 2025-11-18 | 3.29 | 3.23 | -0.06 | -1.82% | 3.19 | 3.29 | 1090810 | 35143.33 | 3.34% |
| 2025-11-17 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.29 | 939748 | 30688.01 | 2.88% |
| 2025-11-14 | 3.23 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 782410 | 25498.42 | 2.40% |
| 2025-11-13 | 3.18 | 3.25 | 0.07 | 2.20% | 3.15 | 3.26 | 933822 | 30106.92 | 2.86% |
| 2025-11-12 | 3.26 | 3.18 | -0.08 | -2.45% | 3.17 | 3.26 | 881306 | 28193.28 | 2.70% |
| 2025-11-11 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 710967 | 23073.30 | 2.18% |
| 2025-11-10 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 748851 | 24168.89 | 2.29% |
| 2025-11-07 | 3.27 | 3.25 | -0.04 | -1.22% | 3.24 | 3.29 | 717617 | 23391.54 | 2.20% |
| 2025-11-06 | 3.26 | 3.29 | 0.05 | 1.54% | 3.25 | 3.30 | 1045444 | 34278.37 | 3.20% |
| 2025-11-05 | 3.17 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 1213223 | 39173.24 | 3.72% |
| 2025-11-04 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.23 | 858353 | 27483.23 | 2.63% |
| 2025-11-03 | 3.17 | 3.21 | 0.03 | 0.94% | 3.15 | 3.21 | 704373 | 22438.68 | 2.16% |
| 2025-10-31 | 3.14 | 3.18 | 0.03 | 0.95% | 3.14 | 3.22 | 746188 | 23787.49 | 2.29% |
| 2025-10-30 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 735761 | 23311.35 | 2.25% |
| 2025-10-29 | 3.18 | 3.18 | -0.01 | -0.31% | 3.14 | 3.19 | 663144 | 20986.05 | 2.03% |
| 2025-10-28 | 3.20 | 3.19 | 0.02 | 0.63% | 3.18 | 3.23 | 803542 | 25754.67 | 2.46% |
| 2025-10-27 | 3.22 | 3.17 | -0.02 | -0.63% | 3.15 | 3.23 | 698049 | 22209.90 | 2.14% |
| 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% |
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。
