| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.93 | 2.98 | 0.04 | 1.36% | 2.92 | 3.01 | 738061 | 21976.23 | 2.28% |
| 2025-05-15 | 2.94 | 2.94 | -0.01 | -0.34% | 2.91 | 3.02 | 758254 | 22341.01 | 2.34% |
| 2025-05-14 | 2.97 | 2.95 | -0.02 | -0.67% | 2.92 | 2.98 | 586368 | 17275.42 | 1.81% |
| 2025-05-13 | 3.00 | 2.97 | -0.01 | -0.34% | 2.96 | 3.03 | 584735 | 17508.77 | 1.80% |
| 2025-05-12 | 2.99 | 2.98 | 0.02 | 0.68% | 2.96 | 3.02 | 499564 | 14895.96 | 1.54% |
| 2025-05-09 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 455714 | 13496.49 | 1.41% |
| 2025-05-08 | 2.92 | 2.98 | 0.05 | 1.71% | 2.91 | 2.99 | 647708 | 19245.35 | 2.00% |
| 2025-05-07 | 2.96 | 2.93 | 0.00 | 0.00% | 2.91 | 2.97 | 560241 | 16443.77 | 1.73% |
| 2025-05-06 | 2.89 | 2.93 | 0.08 | 2.81% | 2.87 | 2.94 | 521057 | 15132.14 | 1.61% |
| 2025-04-30 | 2.83 | 2.85 | 0.03 | 1.06% | 2.83 | 2.86 | 390856 | 11124.09 | 1.21% |
| 2025-04-29 | 2.81 | 2.82 | 0.01 | 0.36% | 2.79 | 2.85 | 347726 | 9834.15 | 1.07% |
| 2025-04-28 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.86 | 376558 | 10612.62 | 1.16% |
| 2025-04-25 | 2.84 | 2.86 | 0.05 | 1.78% | 2.82 | 2.88 | 562797 | 16104.74 | 1.74% |
| 2025-04-24 | 2.85 | 2.81 | -0.03 | -1.06% | 2.81 | 2.86 | 418788 | 11861.06 | 1.29% |
| 2025-04-23 | 2.82 | 2.84 | 0.04 | 1.43% | 2.82 | 2.85 | 512460 | 14534.55 | 1.58% |
| 2025-04-22 | 2.83 | 2.80 | -0.03 | -1.06% | 2.80 | 2.85 | 397925 | 11214.72 | 1.23% |
| 2025-04-21 | 2.79 | 2.83 | 0.05 | 1.80% | 2.77 | 2.84 | 385762 | 10868.51 | 1.19% |
| 2025-04-18 | 2.78 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 340025 | 9463.26 | 1.05% |
| 2025-04-17 | 2.77 | 2.77 | -0.03 | -1.07% | 2.76 | 2.81 | 375060 | 10470.83 | 1.16% |
| 2025-04-16 | 2.84 | 2.80 | -0.10 | -3.45% | 2.77 | 2.86 | 802648 | 22510.43 | 2.47% |
| 2025-04-15 | 2.78 | 2.90 | 0.13 | 4.69% | 2.74 | 3.05 | 1349030 | 39047.80 | 4.16% |
| 2025-04-14 | 2.74 | 2.77 | 0.08 | 2.97% | 2.73 | 2.80 | 679008 | 18782.93 | 2.09% |
| 2025-04-11 | 2.64 | 2.69 | 0.03 | 1.13% | 2.63 | 2.73 | 515200 | 13858.71 | 1.59% |
| 2025-04-10 | 2.69 | 2.66 | 0.03 | 1.14% | 2.66 | 2.76 | 854310 | 23101.27 | 2.63% |
| 2025-04-09 | 2.57 | 2.63 | 0.03 | 1.15% | 2.36 | 2.66 | 926565 | 23580.41 | 2.86% |
| 2025-04-08 | 2.62 | 2.60 | -0.06 | -2.26% | 2.56 | 2.69 | 950514 | 24816.54 | 2.93% |
| 2025-04-07 | 2.79 | 2.66 | -0.29 | -9.83% | 2.66 | 2.80 | 867162 | 23358.48 | 2.67% |
| 2025-04-03 | 2.95 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 487186 | 14420.31 | 1.50% |
| 2025-04-02 | 2.97 | 2.98 | 0.01 | 0.34% | 2.94 | 3.03 | 524816 | 15702.98 | 1.62% |
| 2025-04-01 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 3.01 | 467111 | 13934.66 | 1.44% |
| 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% |
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。
