| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.62 | 7.79 | 0.24 | 3.18% | 7.57 | 7.89 | 308807 | 23994.32 | 3.03% |
| 2026-03-24 | 7.54 | 7.55 | 0.13 | 1.75% | 7.35 | 7.57 | 310627 | 23203.62 | 3.05% |
| 2026-03-23 | 7.60 | 7.42 | -0.37 | -4.75% | 7.39 | 7.68 | 385152 | 29073.07 | 3.78% |
| 2026-03-20 | 8.11 | 7.79 | -0.32 | -3.95% | 7.78 | 8.15 | 322409 | 25595.02 | 3.17% |
| 2026-03-19 | 8.20 | 8.11 | -0.25 | -2.99% | 8.04 | 8.25 | 286562 | 23347.78 | 2.82% |
| 2026-03-18 | 8.35 | 8.36 | 0.02 | 0.24% | 8.25 | 8.39 | 198109 | 16461.61 | 1.95% |
| 2026-03-17 | 8.50 | 8.34 | -0.13 | -1.53% | 8.32 | 8.52 | 233386 | 19676.08 | 2.29% |
| 2026-03-16 | 8.32 | 8.47 | 0.09 | 1.07% | 8.31 | 8.47 | 180734 | 15180.08 | 1.78% |
| 2026-03-13 | 8.50 | 8.38 | -0.12 | -1.41% | 8.36 | 8.53 | 234790 | 19840.14 | 2.31% |
| 2026-03-12 | 8.54 | 8.50 | -0.08 | -0.93% | 8.45 | 8.57 | 224295 | 19064.60 | 2.20% |
| 2026-03-11 | 8.59 | 8.58 | -0.04 | -0.46% | 8.53 | 8.64 | 226861 | 19465.85 | 2.23% |
| 2026-03-10 | 8.63 | 8.62 | 0.05 | 0.58% | 8.56 | 8.71 | 307703 | 26542.48 | 3.02% |
| 2026-03-09 | 8.37 | 8.57 | 0.01 | 0.12% | 8.23 | 8.59 | 405096 | 33946.75 | 3.98% |
| 2026-03-06 | 8.46 | 8.56 | 0.01 | 0.12% | 8.46 | 8.57 | 272444 | 23231.76 | 2.68% |
| 2026-03-05 | 8.57 | 8.55 | 0.13 | 1.54% | 8.47 | 8.72 | 413244 | 35423.44 | 4.06% |
| 2026-03-04 | 8.39 | 8.42 | -0.07 | -0.82% | 8.33 | 8.54 | 351295 | 29639.23 | 3.45% |
| 2026-03-03 | 8.82 | 8.49 | -0.33 | -3.74% | 8.48 | 8.86 | 554804 | 47930.29 | 5.45% |
| 2026-03-02 | 8.99 | 8.82 | -0.36 | -3.92% | 8.78 | 9.03 | 684563 | 60792.91 | 6.73% |
| 2026-02-27 | 9.17 | 9.18 | 0.02 | 0.22% | 9.12 | 9.20 | 406647 | 37271.41 | 4.00% |
| 2026-02-26 | 9.24 | 9.16 | -0.11 | -1.19% | 9.11 | 9.27 | 519006 | 47549.59 | 5.10% |
| 2026-02-25 | 9.23 | 9.27 | 0.01 | 0.11% | 9.22 | 9.33 | 620229 | 57467.06 | 6.09% |
| 2026-02-24 | 9.62 | 9.26 | -0.35 | -3.64% | 9.24 | 9.66 | 847078 | 79044.83 | 8.32% |
| 2026-02-13 | 9.87 | 9.61 | -0.15 | -1.54% | 9.60 | 9.96 | 913976 | 89157.75 | 8.98% |
| 2026-02-12 | 10.16 | 9.76 | -0.53 | -5.15% | 9.70 | 10.22 | 1209774 | 119032.58 | 11.89% |
| 2026-02-11 | 10.69 | 10.29 | -0.59 | -5.42% | 10.12 | 10.80 | 2148366 | 221642.44 | 21.11% |
| 2026-02-10 | 10.10 | 10.88 | 0.99 | 10.01% | 9.91 | 10.88 | 2148549 | 224882.88 | 21.11% |
| 2026-02-09 | 9.71 | 9.89 | 0.45 | 4.77% | 9.57 | 9.95 | 1149522 | 112801.12 | 11.29% |
| 2026-02-06 | 9.48 | 9.44 | -0.15 | -1.56% | 9.18 | 9.64 | 725725 | 68354.07 | 7.13% |
| 2026-02-05 | 9.39 | 9.59 | 0.09 | 0.95% | 9.35 | 9.72 | 780234 | 74859.60 | 7.67% |
| 2026-02-04 | 9.53 | 9.50 | -0.12 | -1.25% | 9.26 | 9.64 | 651128 | 61333.43 | 6.40% |
| 2026-02-03 | 9.37 | 9.62 | 0.36 | 3.89% | 9.30 | 9.68 | 850509 | 80695.02 | 8.36% |
| 2026-02-02 | 9.31 | 9.26 | -0.11 | -1.17% | 9.24 | 9.55 | 694492 | 65431.04 | 6.82% |
| 2026-01-30 | 9.33 | 9.37 | 0.00 | 0.00% | 9.16 | 9.46 | 750044 | 70080.02 | 7.37% |
| 2026-01-29 | 9.06 | 9.37 | 0.39 | 4.34% | 8.93 | 9.57 | 1145521 | 107218.24 | 11.25% |
| 2026-01-28 | 9.08 | 8.98 | -0.11 | -1.21% | 8.96 | 9.16 | 399072 | 36000.17 | 3.92% |
| 2026-01-27 | 9.18 | 9.09 | -0.09 | -0.98% | 8.92 | 9.30 | 481660 | 43507.19 | 4.73% |
| 2026-01-26 | 9.38 | 9.18 | -0.20 | -2.13% | 9.03 | 9.48 | 608299 | 55836.35 | 5.98% |
| 2026-01-23 | 9.22 | 9.38 | 0.19 | 2.07% | 9.15 | 9.46 | 629452 | 58875.40 | 6.18% |
| 2026-01-22 | 9.04 | 9.19 | 0.15 | 1.66% | 9.01 | 9.22 | 622883 | 56904.53 | 6.12% |
| 2026-01-21 | 9.02 | 9.04 | -0.04 | -0.44% | 8.96 | 9.16 | 507463 | 45944.61 | 4.99% |
| 2026-01-20 | 9.36 | 9.08 | -0.25 | -2.68% | 9.01 | 9.46 | 658184 | 60258.45 | 6.47% |
| 2026-01-19 | 9.42 | 9.33 | -0.19 | -2.00% | 9.27 | 9.53 | 546385 | 51098.40 | 5.37% |
| 2026-01-16 | 10.00 | 9.52 | -0.54 | -5.37% | 9.34 | 10.07 | 770682 | 73860.16 | 7.57% |
| 2026-01-15 | 10.14 | 10.06 | -0.26 | -2.52% | 9.93 | 10.38 | 770779 | 77897.24 | 7.57% |
| 2026-01-14 | 10.25 | 10.32 | 0.02 | 0.19% | 10.10 | 10.72 | 1067129 | 111188.20 | 10.48% |
| 2026-01-13 | 10.66 | 10.30 | -0.55 | -5.07% | 10.20 | 10.67 | 1121356 | 117020.95 | 11.02% |
| 2026-01-12 | 10.08 | 10.85 | 0.86 | 8.61% | 10.02 | 10.87 | 1409338 | 146425.73 | 13.85% |
| 2026-01-09 | 9.43 | 9.99 | 0.50 | 5.27% | 9.43 | 10.00 | 824104 | 80406.68 | 8.10% |
| 2026-01-08 | 9.39 | 9.49 | 0.07 | 0.74% | 9.35 | 9.55 | 387269 | 36649.53 | 3.80% |
| 2026-01-07 | 9.42 | 9.42 | 0.00 | 0.00% | 9.34 | 9.56 | 558826 | 52789.42 | 5.49% |
| 2026-01-06 | 9.20 | 9.42 | 0.20 | 2.17% | 9.18 | 9.49 | 746635 | 69978.88 | 7.34% |
| 2026-01-05 | 8.85 | 9.22 | 0.37 | 4.18% | 8.80 | 9.33 | 861721 | 78423.41 | 8.47% |
| 2025-12-31 | 8.73 | 8.85 | 0.12 | 1.37% | 8.68 | 8.90 | 472767 | 41670.66 | 4.64% |
| 2025-12-30 | 8.68 | 8.73 | 0.05 | 0.58% | 8.63 | 8.89 | 450907 | 39540.20 | 4.43% |
| 2025-12-29 | 8.81 | 8.68 | -0.14 | -1.59% | 8.68 | 8.88 | 295142 | 25822.83 | 2.90% |
| 2025-12-26 | 8.78 | 8.82 | 0.04 | 0.46% | 8.74 | 8.92 | 353208 | 31198.86 | 3.47% |
| 2025-12-25 | 8.76 | 8.78 | 0.00 | 0.00% | 8.67 | 8.86 | 325305 | 28466.91 | 3.20% |
| 2025-12-24 | 8.74 | 8.78 | 0.01 | 0.11% | 8.72 | 8.81 | 298150 | 26157.05 | 2.93% |
| 2025-12-23 | 8.85 | 8.77 | -0.12 | -1.35% | 8.73 | 8.85 | 308862 | 27114.92 | 3.03% |
| 2025-12-22 | 9.15 | 8.89 | -0.32 | -3.47% | 8.85 | 9.19 | 651046 | 58235.34 | 6.40% |
| 2025-12-19 | 9.16 | 9.21 | 0.18 | 1.99% | 8.95 | 9.33 | 545801 | 49967.48 | 5.36% |
| 2025-12-18 | 8.83 | 9.03 | 0.10 | 1.12% | 8.80 | 9.28 | 592688 | 53917.86 | 5.82% |
| 2025-12-17 | 8.73 | 8.93 | 0.19 | 2.17% | 8.46 | 8.95 | 613944 | 53548.05 | 6.03% |
| 2025-12-16 | 9.35 | 8.74 | -0.67 | -7.12% | 8.53 | 9.38 | 958494 | 84707.42 | 9.42% |
| 2025-12-15 | 9.57 | 9.41 | -0.33 | -3.39% | 9.35 | 9.60 | 570036 | 53927.23 | 5.60% |
| 2025-12-12 | 9.56 | 9.74 | 0.23 | 2.42% | 9.52 | 10.08 | 899304 | 88338.99 | 8.84% |
| 2025-12-11 | 9.74 | 9.51 | -0.27 | -2.76% | 9.49 | 9.81 | 588506 | 56508.11 | 5.78% |
| 2025-12-10 | 9.73 | 9.78 | 0.06 | 0.62% | 9.63 | 9.95 | 761753 | 74802.48 | 7.48% |
| 2025-12-09 | 9.75 | 9.72 | -0.02 | -0.21% | 9.63 | 9.97 | 818864 | 79883.52 | 8.04% |
| 2025-12-08 | 9.37 | 9.74 | 0.45 | 4.84% | 9.36 | 9.91 | 1224705 | 118640.48 | 12.03% |
| 2025-12-05 | 9.15 | 9.29 | 0.06 | 0.65% | 9.00 | 9.42 | 551422 | 50991.28 | 5.42% |
| 2025-12-04 | 9.18 | 9.23 | 0.09 | 0.98% | 9.16 | 9.48 | 747937 | 69576.89 | 7.35% |
| 2025-12-03 | 9.38 | 9.14 | -0.37 | -3.89% | 9.06 | 9.48 | 702508 | 64745.64 | 6.90% |
| 2025-12-02 | 9.41 | 9.51 | 0.12 | 1.28% | 9.32 | 9.96 | 1073670 | 102778.05 | 10.55% |
| 2025-12-01 | 9.40 | 9.39 | 0.29 | 3.19% | 9.30 | 9.72 | 1095342 | 103952.73 | 10.76% |
| 2025-11-28 | 9.06 | 9.10 | 0.04 | 0.44% | 8.94 | 9.16 | 377271 | 34078.02 | 3.71% |
| 2025-11-27 | 9.29 | 9.06 | -0.12 | -1.31% | 9.05 | 9.33 | 381430 | 34989.74 | 3.75% |
| 2025-11-26 | 9.28 | 9.18 | -0.16 | -1.71% | 9.12 | 9.40 | 524908 | 48333.77 | 5.16% |
| 2025-11-25 | 9.31 | 9.34 | -0.04 | -0.43% | 9.30 | 9.55 | 896128 | 84363.79 | 8.80% |
| 2025-11-24 | 9.03 | 9.38 | 0.35 | 3.88% | 8.83 | 9.45 | 1008402 | 93058.05 | 9.91% |
奥飞娱乐(002292)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。
