| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 10.60 | 10.04 | -0.63 | -5.90% | 9.95 | 10.64 | 1314409 | 133728.36 | 12.91% |
| 2025-06-16 | 10.54 | 10.67 | 0.11 | 1.04% | 10.43 | 10.90 | 1177105 | 125874.81 | 11.56% |
| 2025-06-13 | 10.98 | 10.56 | -0.64 | -5.71% | 10.36 | 10.98 | 1462825 | 155334.92 | 14.37% |
| 2025-06-12 | 10.60 | 11.20 | 0.45 | 4.19% | 10.56 | 11.58 | 2122421 | 235922.53 | 20.85% |
| 2025-06-11 | 10.62 | 10.75 | 0.03 | 0.28% | 10.54 | 10.93 | 1588010 | 170336.39 | 15.60% |
| 2025-06-10 | 10.40 | 10.72 | 0.32 | 3.08% | 10.30 | 10.98 | 2111629 | 223340.59 | 20.75% |
| 2025-06-09 | 9.99 | 10.40 | 0.51 | 5.16% | 9.91 | 10.60 | 1469106 | 151054.12 | 14.43% |
| 2025-06-06 | 10.07 | 9.89 | -0.26 | -2.56% | 9.83 | 10.24 | 828106 | 82228.27 | 8.14% |
| 2025-06-05 | 10.13 | 10.15 | -0.08 | -0.78% | 10.07 | 10.50 | 1404204 | 144304.14 | 13.80% |
| 2025-06-04 | 9.93 | 10.23 | 0.21 | 2.10% | 9.93 | 10.50 | 1493967 | 152917.98 | 14.68% |
| 2025-06-03 | 9.55 | 10.02 | 0.36 | 3.73% | 9.52 | 10.20 | 1166820 | 116629.03 | 11.46% |
| 2025-05-30 | 9.92 | 9.66 | -0.38 | -3.78% | 9.63 | 10.12 | 965699 | 94848.90 | 9.49% |
| 2025-05-29 | 9.83 | 10.04 | 0.21 | 2.14% | 9.65 | 10.13 | 1171021 | 116456.36 | 11.50% |
| 2025-05-28 | 9.99 | 9.83 | -0.32 | -3.15% | 9.75 | 10.01 | 1216548 | 119690.04 | 11.95% |
| 2025-05-27 | 9.95 | 10.15 | 0.05 | 0.50% | 9.88 | 10.36 | 1879094 | 190013.80 | 18.46% |
| 2025-05-26 | 9.42 | 10.10 | 0.68 | 7.22% | 9.41 | 10.36 | 2182900 | 218303.28 | 21.45% |
| 2025-05-23 | 9.90 | 9.42 | -0.72 | -7.10% | 9.37 | 9.90 | 1297450 | 124217.61 | 12.75% |
| 2025-05-22 | 9.88 | 10.14 | 0.30 | 3.05% | 9.78 | 10.33 | 1877148 | 187540.70 | 18.44% |
| 2025-05-21 | 9.80 | 9.84 | 0.07 | 0.72% | 9.58 | 10.05 | 1972774 | 194108.58 | 19.38% |
| 2025-05-20 | 8.87 | 9.77 | 0.89 | 10.02% | 8.84 | 9.77 | 1397025 | 131462.77 | 13.73% |
| 2025-05-19 | 8.82 | 8.88 | 0.03 | 0.34% | 8.66 | 8.89 | 282866 | 24844.28 | 2.78% |
| 2025-05-16 | 8.83 | 8.85 | -0.01 | -0.11% | 8.78 | 9.00 | 312775 | 27767.74 | 3.07% |
| 2025-05-15 | 9.06 | 8.86 | -0.24 | -2.64% | 8.81 | 9.09 | 368668 | 32766.71 | 3.62% |
| 2025-05-14 | 9.00 | 9.10 | 0.01 | 0.11% | 8.96 | 9.19 | 425527 | 38559.48 | 4.18% |
| 2025-05-13 | 9.15 | 9.09 | 0.04 | 0.44% | 9.07 | 9.42 | 775996 | 71586.05 | 7.62% |
| 2025-05-12 | 9.06 | 9.05 | 0.10 | 1.12% | 8.91 | 9.11 | 450799 | 40682.81 | 4.43% |
| 2025-05-09 | 9.17 | 8.95 | -0.28 | -3.03% | 8.82 | 9.17 | 681067 | 60809.73 | 6.69% |
| 2025-05-08 | 8.81 | 9.23 | 0.36 | 4.06% | 8.81 | 9.33 | 1037900 | 95086.39 | 10.20% |
| 2025-05-07 | 9.10 | 8.87 | -0.18 | -1.99% | 8.77 | 9.16 | 629084 | 56187.94 | 6.18% |
| 2025-05-06 | 8.89 | 9.05 | 0.12 | 1.34% | 8.72 | 9.12 | 676087 | 60531.48 | 6.64% |
| 2025-04-30 | 8.50 | 8.93 | 0.42 | 4.94% | 8.46 | 8.99 | 942107 | 83301.13 | 9.26% |
| 2025-04-29 | 8.11 | 8.51 | 0.27 | 3.28% | 8.07 | 8.63 | 733621 | 62126.27 | 7.21% |
| 2025-04-28 | 8.22 | 8.24 | 0.03 | 0.37% | 8.10 | 8.40 | 410596 | 33846.63 | 4.03% |
| 2025-04-25 | 8.32 | 8.21 | -0.05 | -0.61% | 8.20 | 8.33 | 325816 | 26905.45 | 3.20% |
| 2025-04-24 | 8.45 | 8.26 | -0.14 | -1.67% | 8.20 | 8.60 | 531477 | 44510.62 | 5.22% |
| 2025-04-23 | 8.32 | 8.40 | 0.15 | 1.82% | 8.30 | 8.47 | 461113 | 38724.45 | 4.53% |
| 2025-04-22 | 8.37 | 8.25 | -0.12 | -1.43% | 8.20 | 8.45 | 355103 | 29373.30 | 3.49% |
| 2025-04-21 | 8.09 | 8.37 | 0.27 | 3.33% | 8.02 | 8.38 | 474621 | 39286.54 | 4.66% |
| 2025-04-18 | 8.06 | 8.10 | -0.02 | -0.25% | 7.98 | 8.13 | 285858 | 23042.60 | 2.81% |
| 2025-04-17 | 8.00 | 8.12 | 0.02 | 0.25% | 7.93 | 8.21 | 382554 | 31126.92 | 3.76% |
| 2025-04-16 | 8.35 | 8.10 | -0.39 | -4.59% | 8.01 | 8.42 | 628364 | 51344.49 | 6.17% |
| 2025-04-15 | 8.66 | 8.49 | 0.17 | 2.04% | 8.40 | 8.96 | 784888 | 67347.73 | 7.71% |
| 2025-04-14 | 8.30 | 8.32 | 0.09 | 1.09% | 8.25 | 8.50 | 564563 | 47255.12 | 5.55% |
| 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% |
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。
