| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 3.04 | 3.01 | -0.02 | -0.66% | 3.00 | 3.10 | 842625 | 25645.04 | 2.58% |
| 2026-03-25 | 2.94 | 3.03 | 0.11 | 3.77% | 2.92 | 3.05 | 987332 | 29520.83 | 3.02% |
| 2026-03-24 | 2.89 | 2.92 | 0.08 | 2.82% | 2.82 | 2.92 | 810199 | 23274.11 | 2.48% |
| 2026-03-23 | 2.98 | 2.84 | -0.18 | -5.96% | 2.80 | 2.99 | 1254611 | 36312.64 | 3.84% |
| 2026-03-20 | 3.08 | 3.02 | -0.06 | -1.95% | 3.02 | 3.12 | 807910 | 24726.90 | 2.47% |
| 2026-03-19 | 3.10 | 3.08 | -0.06 | -1.91% | 3.06 | 3.13 | 635358 | 19661.78 | 1.95% |
| 2026-03-18 | 3.17 | 3.14 | -0.02 | -0.63% | 3.09 | 3.18 | 708982 | 22176.20 | 2.17% |
| 2026-03-17 | 3.20 | 3.16 | -0.03 | -0.94% | 3.16 | 3.27 | 853218 | 27375.82 | 2.61% |
| 2026-03-16 | 3.18 | 3.19 | 0.00 | 0.00% | 3.14 | 3.20 | 679270 | 21529.20 | 2.08% |
| 2026-03-13 | 3.21 | 3.19 | -0.04 | -1.24% | 3.18 | 3.25 | 742465 | 23923.64 | 2.27% |
| 2026-03-12 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.26 | 764553 | 24764.04 | 2.34% |
| 2026-03-11 | 3.19 | 3.24 | 0.05 | 1.57% | 3.16 | 3.26 | 789119 | 25364.17 | 2.42% |
| 2026-03-10 | 3.19 | 3.19 | 0.01 | 0.31% | 3.18 | 3.22 | 692700 | 22160.04 | 2.12% |
| 2026-03-09 | 3.16 | 3.18 | -0.03 | -0.93% | 3.10 | 3.20 | 895519 | 28156.50 | 2.74% |
| 2026-03-06 | 3.08 | 3.21 | 0.11 | 3.55% | 3.07 | 3.22 | 1053111 | 33391.78 | 3.22% |
| 2026-03-05 | 3.08 | 3.10 | 0.08 | 2.65% | 3.06 | 3.12 | 893177 | 27650.11 | 2.73% |
| 2026-03-04 | 3.00 | 3.02 | -0.02 | -0.66% | 2.99 | 3.06 | 735954 | 22258.35 | 2.25% |
| 2026-03-03 | 3.17 | 3.04 | -0.13 | -4.10% | 3.03 | 3.20 | 1179006 | 36507.35 | 3.61% |
| 2026-03-02 | 3.24 | 3.17 | -0.13 | -3.94% | 3.16 | 3.26 | 1080809 | 34577.18 | 3.31% |
| 2026-02-27 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 727037 | 23902.48 | 2.23% |
| 2026-02-26 | 3.30 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 720182 | 23640.67 | 2.20% |
| 2026-02-25 | 3.25 | 3.28 | 0.04 | 1.23% | 3.25 | 3.32 | 1012954 | 33359.54 | 3.10% |
| 2026-02-24 | 3.21 | 3.24 | 0.05 | 1.57% | 3.21 | 3.26 | 911338 | 29525.96 | 2.79% |
| 2026-02-13 | 3.23 | 3.19 | -0.05 | -1.54% | 3.18 | 3.24 | 851050 | 27291.52 | 2.61% |
| 2026-02-12 | 3.21 | 3.24 | 0.03 | 0.93% | 3.17 | 3.25 | 860270 | 27707.13 | 2.63% |
| 2026-02-11 | 3.22 | 3.21 | -0.01 | -0.31% | 3.21 | 3.24 | 522224 | 16838.48 | 1.60% |
| 2026-02-10 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 646287 | 20842.33 | 1.98% |
| 2026-02-09 | 3.25 | 3.22 | 0.01 | 0.31% | 3.21 | 3.26 | 729549 | 23553.82 | 2.23% |
| 2026-02-06 | 3.19 | 3.21 | 0.00 | 0.00% | 3.15 | 3.25 | 899199 | 28866.80 | 2.75% |
| 2026-02-05 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 769694 | 24777.39 | 2.36% |
| 2026-02-04 | 3.19 | 3.25 | 0.05 | 1.56% | 3.18 | 3.26 | 991603 | 31972.34 | 3.04% |
| 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% |
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。
