| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.25 | 8.23 | -0.06 | -0.72% | 8.16 | 8.43 | 535108 | 44338.61 | 5.26% |
| 2025-04-10 | 8.18 | 8.29 | 0.28 | 3.50% | 8.10 | 8.57 | 683472 | 56871.19 | 6.71% |
| 2025-04-09 | 7.68 | 8.01 | 0.10 | 1.26% | 7.15 | 8.12 | 713807 | 54889.77 | 7.01% |
| 2025-04-08 | 8.20 | 7.91 | -0.53 | -6.28% | 7.60 | 8.35 | 914708 | 72069.80 | 8.99% |
| 2025-04-07 | 8.50 | 8.44 | -0.94 | -10.02% | 8.44 | 8.75 | 256562 | 21804.33 | 2.52% |
| 2025-04-03 | 9.38 | 9.38 | -0.27 | -2.80% | 9.28 | 9.66 | 490476 | 46295.70 | 4.82% |
| 2025-04-02 | 9.53 | 9.65 | 0.15 | 1.58% | 9.47 | 9.85 | 571990 | 55461.95 | 5.62% |
| 2025-04-01 | 9.53 | 9.50 | -0.04 | -0.42% | 9.38 | 9.69 | 508826 | 48487.66 | 5.00% |
| 2025-03-31 | 9.65 | 9.54 | -0.43 | -4.31% | 9.22 | 9.69 | 858714 | 81123.13 | 8.44% |
| 2025-03-28 | 9.43 | 9.97 | 0.46 | 4.84% | 9.35 | 10.15 | 1174682 | 114694.56 | 11.54% |
| 2025-03-27 | 9.44 | 9.51 | 0.07 | 0.74% | 9.26 | 9.74 | 703532 | 67194.63 | 6.91% |
| 2025-03-26 | 9.42 | 9.44 | 0.08 | 0.85% | 9.39 | 9.58 | 450308 | 42657.99 | 4.42% |
| 2025-03-25 | 9.65 | 9.36 | -0.30 | -3.11% | 9.31 | 9.65 | 535982 | 50541.95 | 5.27% |
| 2025-03-24 | 9.80 | 9.66 | -0.24 | -2.42% | 9.37 | 9.85 | 760379 | 73201.14 | 7.47% |
| 2025-03-21 | 10.35 | 9.90 | -0.67 | -6.34% | 9.83 | 10.44 | 1076823 | 108629.26 | 10.58% |
| 2025-03-20 | 11.12 | 10.57 | -0.41 | -3.73% | 10.50 | 11.19 | 1209516 | 130307.83 | 11.88% |
| 2025-03-19 | 11.23 | 10.98 | -0.08 | -0.72% | 10.85 | 11.50 | 1285940 | 142892.30 | 12.63% |
| 2025-03-18 | 11.02 | 11.06 | -0.24 | -2.12% | 11.00 | 11.38 | 1399625 | 156207.81 | 13.75% |
| 2025-03-17 | 11.00 | 11.30 | 0.40 | 3.67% | 10.64 | 11.98 | 2220783 | 249435.62 | 21.82% |
| 2025-03-14 | 10.22 | 10.90 | 0.60 | 5.83% | 10.21 | 10.97 | 1591292 | 168579.64 | 15.63% |
| 2025-03-13 | 10.68 | 10.30 | -0.42 | -3.92% | 10.03 | 10.70 | 1197192 | 122723.69 | 11.76% |
| 2025-03-12 | 10.44 | 10.72 | 0.28 | 2.68% | 10.14 | 11.25 | 2481091 | 263285.75 | 24.38% |
| 2025-03-11 | 9.75 | 10.44 | 0.95 | 10.01% | 9.69 | 10.44 | 948851 | 97884.23 | 9.32% |
| 2025-03-10 | 9.53 | 9.49 | -0.01 | -0.11% | 9.40 | 9.68 | 438601 | 41684.62 | 4.31% |
| 2025-03-07 | 9.79 | 9.50 | -0.34 | -3.46% | 9.45 | 9.84 | 645272 | 61933.07 | 6.34% |
| 2025-03-06 | 9.31 | 9.84 | 0.64 | 6.96% | 9.30 | 10.00 | 1151516 | 111781.71 | 11.31% |
| 2025-03-05 | 9.22 | 9.20 | -0.07 | -0.76% | 9.07 | 9.26 | 380470 | 34851.40 | 3.74% |
| 2025-03-04 | 9.10 | 9.27 | 0.07 | 0.76% | 9.06 | 9.30 | 385795 | 35519.64 | 3.79% |
| 2025-03-03 | 8.94 | 9.20 | 0.26 | 2.91% | 8.83 | 9.55 | 792605 | 73074.80 | 7.79% |
| 2025-02-28 | 9.72 | 8.94 | -0.94 | -9.51% | 8.91 | 9.78 | 1123725 | 103922.01 | 11.04% |
| 2025-02-27 | 9.65 | 9.88 | 0.28 | 2.92% | 9.55 | 10.19 | 1253840 | 124455.84 | 12.32% |
| 2025-02-26 | 9.69 | 9.60 | -0.06 | -0.62% | 9.49 | 9.82 | 701930 | 67582.88 | 6.90% |
| 2025-02-25 | 9.72 | 9.66 | -0.21 | -2.13% | 9.49 | 9.94 | 802705 | 77602.91 | 7.89% |
| 2025-02-24 | 9.90 | 9.87 | -0.13 | -1.30% | 9.79 | 10.38 | 1177637 | 118589.94 | 11.57% |
| 2025-02-21 | 10.12 | 10.00 | 0.04 | 0.40% | 9.92 | 10.29 | 940538 | 94624.69 | 9.24% |
| 2025-02-20 | 9.92 | 9.96 | 0.00 | 0.00% | 9.77 | 10.12 | 738175 | 73404.62 | 7.25% |
| 2025-02-19 | 9.42 | 9.96 | 0.44 | 4.62% | 9.38 | 9.98 | 820405 | 79835.77 | 8.06% |
| 2025-02-18 | 10.13 | 9.52 | -0.61 | -6.02% | 9.49 | 10.32 | 936538 | 92323.16 | 9.20% |
| 2025-02-17 | 10.00 | 10.13 | 0.15 | 1.50% | 9.90 | 10.25 | 1137851 | 115054.18 | 11.18% |
| 2025-02-14 | 10.05 | 9.98 | -0.22 | -2.16% | 9.69 | 10.06 | 1237250 | 122332.49 | 12.16% |
| 2025-02-13 | 10.58 | 10.20 | -0.39 | -3.68% | 10.08 | 10.79 | 1656520 | 170873.17 | 16.27% |
| 2025-02-12 | 10.45 | 10.59 | -0.02 | -0.19% | 10.21 | 11.16 | 1682970 | 179745.00 | 16.53% |
| 2025-02-11 | 10.50 | 10.61 | 0.12 | 1.14% | 10.45 | 10.85 | 1619108 | 172531.67 | 15.91% |
| 2025-02-10 | 10.55 | 10.49 | 0.04 | 0.38% | 10.23 | 10.65 | 1175436 | 122473.37 | 11.55% |
| 2025-02-07 | 10.26 | 10.45 | 0.10 | 0.97% | 10.16 | 10.72 | 1539179 | 161230.89 | 15.12% |
| 2025-02-06 | 9.85 | 10.35 | 0.51 | 5.18% | 9.61 | 10.45 | 1585694 | 161349.88 | 15.58% |
| 2025-02-05 | 10.00 | 9.84 | 0.08 | 0.82% | 9.81 | 10.30 | 1597880 | 160297.73 | 15.70% |
| 2025-01-27 | 10.17 | 9.76 | -0.43 | -4.22% | 9.70 | 10.27 | 1065524 | 105544.89 | 10.47% |
| 2025-01-24 | 9.43 | 10.19 | 0.67 | 7.04% | 9.37 | 10.29 | 1681492 | 167658.52 | 16.52% |
| 2025-01-23 | 9.68 | 9.52 | -0.03 | -0.31% | 9.40 | 9.89 | 1205272 | 116421.82 | 11.84% |
| 2025-01-22 | 9.67 | 9.55 | -0.54 | -5.35% | 9.29 | 9.69 | 1759551 | 166627.08 | 17.29% |
| 2025-01-21 | 9.77 | 10.09 | 0.72 | 7.68% | 9.50 | 10.31 | 2855759 | 284741.44 | 28.06% |
| 2025-01-20 | 9.03 | 9.37 | 0.32 | 3.54% | 8.91 | 9.60 | 1788956 | 166640.31 | 17.58% |
| 2025-01-17 | 9.34 | 9.05 | -0.30 | -3.21% | 8.90 | 9.34 | 1176715 | 106505.41 | 11.56% |
| 2025-01-16 | 9.31 | 9.35 | -0.15 | -1.58% | 9.13 | 9.67 | 1937385 | 181796.42 | 19.03% |
| 2025-01-15 | 8.94 | 9.50 | 0.65 | 7.34% | 8.82 | 9.74 | 2381215 | 222688.64 | 23.39% |
| 2025-01-14 | 8.46 | 8.85 | 0.43 | 5.11% | 8.31 | 8.89 | 1549823 | 134359.09 | 15.23% |
| 2025-01-13 | 8.01 | 8.42 | 0.34 | 4.21% | 7.80 | 8.57 | 1236017 | 102622.88 | 12.14% |
| 2025-01-10 | 8.57 | 8.08 | -0.43 | -5.05% | 8.06 | 8.80 | 1257278 | 106670.02 | 12.35% |
| 2025-01-09 | 8.30 | 8.51 | 0.25 | 3.03% | 8.19 | 8.77 | 1256170 | 107110.78 | 12.34% |
| 2025-01-08 | 8.04 | 8.26 | 0.19 | 2.35% | 7.84 | 8.41 | 1020322 | 82726.66 | 10.02% |
| 2025-01-07 | 7.72 | 8.07 | 0.32 | 4.13% | 7.72 | 8.08 | 800588 | 63408.59 | 7.87% |
| 2025-01-06 | 7.99 | 7.75 | -0.25 | -3.13% | 7.60 | 8.02 | 800308 | 62452.22 | 7.86% |
| 2025-01-03 | 8.89 | 8.00 | -0.80 | -9.09% | 7.93 | 8.98 | 1207492 | 99869.32 | 11.86% |
| 2025-01-02 | 8.83 | 8.80 | 0.15 | 1.73% | 8.68 | 9.26 | 1370524 | 122791.30 | 13.46% |
| 2024-12-31 | 9.30 | 8.65 | -0.62 | -6.69% | 8.63 | 9.35 | 1099365 | 97592.51 | 10.80% |
| 2024-12-30 | 9.65 | 9.27 | -0.22 | -2.32% | 9.24 | 9.92 | 1409265 | 133866.02 | 13.85% |
| 2024-12-27 | 9.03 | 9.49 | 0.55 | 6.15% | 8.82 | 9.73 | 1809190 | 169848.52 | 17.77% |
| 2024-12-26 | 8.88 | 8.94 | 0.17 | 1.94% | 8.78 | 9.10 | 832532 | 74416.90 | 8.18% |
| 2024-12-25 | 9.04 | 8.77 | -0.29 | -3.20% | 8.30 | 9.06 | 965942 | 83974.04 | 9.49% |
| 2024-12-24 | 8.99 | 9.06 | 0.16 | 1.80% | 8.67 | 9.07 | 1120524 | 99442.50 | 11.01% |
| 2024-12-23 | 9.71 | 8.90 | -0.89 | -9.09% | 8.81 | 9.78 | 1814515 | 165405.84 | 17.83% |
| 2024-12-20 | 9.80 | 9.79 | 0.03 | 0.31% | 9.67 | 10.08 | 1388212 | 136323.98 | 13.64% |
| 2024-12-19 | 10.01 | 9.76 | -0.49 | -4.78% | 9.51 | 10.22 | 1831694 | 178405.27 | 18.00% |
| 2024-12-18 | 10.03 | 10.25 | -0.33 | -3.12% | 9.90 | 10.55 | 1893029 | 192496.91 | 18.60% |
| 2024-12-17 | 11.38 | 10.58 | -1.18 | -10.03% | 10.58 | 11.44 | 1542429 | 165516.78 | 15.15% |
| 2024-12-16 | 12.18 | 11.76 | -0.08 | -0.68% | 11.50 | 12.97 | 3318957 | 401111.44 | 32.61% |
| 2024-12-13 | 10.88 | 11.84 | 0.57 | 5.06% | 10.70 | 12.40 | 3212913 | 380033.91 | 31.57% |
| 2024-12-12 | 10.65 | 11.27 | 0.46 | 4.26% | 10.52 | 11.80 | 2954484 | 330127.59 | 29.03% |
| 2024-12-11 | 10.57 | 10.81 | 0.39 | 3.74% | 10.41 | 11.30 | 3750910 | 406453.44 | 36.85% |
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。
