| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.84 | 5.80 | 0.00 | 0.00% | 5.79 | 5.88 | 99321 | 5793.62 | 1.93% |
| 2025-03-31 | 5.88 | 5.80 | -0.06 | -1.02% | 5.71 | 5.88 | 119578 | 6905.20 | 2.32% |
| 2025-03-28 | 5.93 | 5.86 | -0.08 | -1.35% | 5.85 | 5.97 | 96259 | 5672.12 | 1.87% |
| 2025-03-27 | 5.99 | 5.94 | -0.07 | -1.16% | 5.88 | 5.99 | 95198 | 5653.78 | 1.85% |
| 2025-03-26 | 5.97 | 6.01 | 0.04 | 0.67% | 5.95 | 6.05 | 111666 | 6715.72 | 2.17% |
| 2025-03-25 | 6.07 | 5.97 | -0.08 | -1.32% | 5.91 | 6.07 | 126030 | 7544.23 | 2.45% |
| 2025-03-24 | 6.21 | 6.05 | -0.16 | -2.58% | 5.88 | 6.23 | 234756 | 14162.17 | 4.56% |
| 2025-03-21 | 6.41 | 6.21 | -0.23 | -3.57% | 6.17 | 6.43 | 235159 | 14733.70 | 4.56% |
| 2025-03-20 | 6.45 | 6.44 | -0.04 | -0.62% | 6.41 | 6.54 | 204147 | 13232.50 | 3.96% |
| 2025-03-19 | 6.48 | 6.48 | 0.00 | 0.00% | 6.38 | 6.54 | 202754 | 13066.46 | 3.94% |
| 2025-03-18 | 6.49 | 6.48 | 0.03 | 0.47% | 6.43 | 6.50 | 175090 | 11332.22 | 3.40% |
| 2025-03-17 | 6.42 | 6.45 | 0.05 | 0.78% | 6.37 | 6.52 | 170389 | 10975.04 | 3.31% |
| 2025-03-14 | 6.24 | 6.40 | 0.14 | 2.24% | 6.18 | 6.40 | 202838 | 12808.82 | 3.94% |
| 2025-03-13 | 6.46 | 6.26 | -0.18 | -2.80% | 6.17 | 6.46 | 216990 | 13604.77 | 4.21% |
| 2025-03-12 | 6.43 | 6.44 | 0.04 | 0.63% | 6.38 | 6.50 | 196245 | 12673.91 | 3.81% |
| 2025-03-11 | 6.27 | 6.40 | 0.05 | 0.79% | 6.23 | 6.50 | 188492 | 12030.32 | 3.66% |
| 2025-03-10 | 6.41 | 6.35 | -0.05 | -0.78% | 6.31 | 6.46 | 164079 | 10443.15 | 3.18% |
| 2025-03-07 | 6.50 | 6.40 | -0.08 | -1.23% | 6.36 | 6.65 | 400166 | 26057.94 | 7.77% |
| 2025-03-06 | 6.35 | 6.48 | 0.16 | 2.53% | 6.30 | 6.52 | 258188 | 16663.65 | 5.01% |
| 2025-03-05 | 6.25 | 6.32 | 0.06 | 0.96% | 6.14 | 6.33 | 182202 | 11361.56 | 3.54% |
| 2025-03-04 | 6.07 | 6.26 | 0.14 | 2.29% | 6.05 | 6.27 | 170262 | 10569.49 | 3.30% |
| 2025-03-03 | 6.17 | 6.12 | -0.04 | -0.65% | 6.08 | 6.28 | 175849 | 10874.48 | 3.41% |
| 2025-02-28 | 6.41 | 6.16 | -0.31 | -4.79% | 6.14 | 6.43 | 290068 | 18116.34 | 5.63% |
| 2025-02-27 | 6.58 | 6.47 | -0.11 | -1.67% | 6.36 | 6.60 | 257724 | 16665.08 | 5.00% |
| 2025-02-26 | 6.54 | 6.58 | 0.04 | 0.61% | 6.51 | 6.62 | 246809 | 16192.01 | 4.79% |
| 2025-02-25 | 6.46 | 6.54 | 0.00 | 0.00% | 6.41 | 6.60 | 250952 | 16396.56 | 4.87% |
| 2025-02-24 | 6.62 | 6.54 | -0.05 | -0.76% | 6.47 | 6.66 | 312716 | 20459.80 | 6.07% |
| 2025-02-21 | 6.50 | 6.59 | 0.11 | 1.70% | 6.43 | 6.66 | 426288 | 27987.96 | 8.27% |
| 2025-02-20 | 6.40 | 6.48 | 0.06 | 0.93% | 6.40 | 6.52 | 258519 | 16727.54 | 5.02% |
| 2025-02-19 | 6.24 | 6.42 | 0.18 | 2.88% | 6.22 | 6.42 | 234119 | 14874.68 | 4.54% |
| 2025-02-18 | 6.48 | 6.24 | -0.26 | -4.00% | 6.21 | 6.49 | 262489 | 16621.55 | 5.09% |
| 2025-02-17 | 6.41 | 6.50 | 0.11 | 1.72% | 6.39 | 6.51 | 273340 | 17673.64 | 5.31% |
| 2025-02-14 | 6.34 | 6.39 | 0.06 | 0.95% | 6.24 | 6.60 | 349857 | 22419.76 | 6.79% |
| 2025-02-13 | 6.45 | 6.33 | -0.11 | -1.71% | 6.28 | 6.45 | 233850 | 14855.62 | 4.54% |
| 2025-02-12 | 6.39 | 6.44 | 0.02 | 0.31% | 6.38 | 6.48 | 240128 | 15433.24 | 4.66% |
| 2025-02-11 | 6.50 | 6.42 | -0.04 | -0.62% | 6.37 | 6.51 | 218481 | 14010.31 | 4.24% |
| 2025-02-10 | 6.30 | 6.46 | 0.13 | 2.05% | 6.29 | 6.46 | 291153 | 18616.21 | 5.65% |
| 2025-02-07 | 6.25 | 6.33 | 0.06 | 0.96% | 6.19 | 6.43 | 360265 | 22772.90 | 6.99% |
| 2025-02-06 | 6.07 | 6.27 | 0.20 | 3.29% | 6.01 | 6.27 | 286882 | 17760.54 | 5.57% |
| 2025-02-05 | 5.97 | 6.07 | 0.20 | 3.41% | 5.95 | 6.08 | 258976 | 15635.75 | 5.03% |
| 2025-01-27 | 6.01 | 5.87 | -0.09 | -1.51% | 5.86 | 6.09 | 182394 | 10856.98 | 3.54% |
| 2025-01-24 | 5.87 | 5.96 | 0.06 | 1.02% | 5.77 | 5.96 | 200603 | 11793.63 | 3.89% |
| 2025-01-23 | 5.99 | 5.90 | 0.00 | 0.00% | 5.88 | 6.10 | 274560 | 16426.71 | 5.33% |
| 2025-01-22 | 6.10 | 5.90 | -0.10 | -1.67% | 5.88 | 6.10 | 266796 | 15973.74 | 5.18% |
| 2025-01-21 | 5.95 | 6.00 | 0.10 | 1.69% | 5.83 | 6.06 | 301773 | 17990.68 | 5.86% |
| 2025-01-20 | 5.93 | 5.90 | -0.04 | -0.67% | 5.77 | 5.96 | 238338 | 14029.41 | 4.63% |
| 2025-01-17 | 5.97 | 5.94 | -0.03 | -0.50% | 5.89 | 5.98 | 161717 | 9602.36 | 3.14% |
| 2025-01-16 | 5.93 | 5.97 | 0.08 | 1.36% | 5.89 | 6.07 | 231346 | 13815.38 | 4.49% |
| 2025-01-15 | 5.93 | 5.89 | -0.02 | -0.34% | 5.82 | 5.94 | 205002 | 12068.42 | 3.98% |
| 2025-01-14 | 5.56 | 5.91 | 0.39 | 7.07% | 5.54 | 5.91 | 342424 | 19759.47 | 6.65% |
| 2025-01-13 | 5.45 | 5.52 | -0.06 | -1.08% | 5.40 | 5.56 | 170656 | 9351.69 | 3.31% |
| 2025-01-10 | 5.82 | 5.58 | -0.28 | -4.78% | 5.58 | 5.89 | 244779 | 14052.61 | 4.75% |
| 2025-01-09 | 5.82 | 5.86 | 0.05 | 0.86% | 5.77 | 5.97 | 280953 | 16494.65 | 5.45% |
| 2025-01-08 | 5.78 | 5.81 | -0.02 | -0.34% | 5.56 | 5.87 | 308801 | 17724.35 | 5.99% |
| 2025-01-07 | 5.70 | 5.83 | 0.19 | 3.37% | 5.66 | 5.83 | 277617 | 15961.62 | 5.39% |
| 2025-01-06 | 5.89 | 5.64 | -0.35 | -5.84% | 5.51 | 5.91 | 293016 | 16748.28 | 5.69% |
| 2025-01-03 | 6.02 | 5.99 | -0.02 | -0.33% | 5.85 | 6.33 | 369486 | 22431.47 | 7.17% |
| 2025-01-02 | 5.98 | 6.01 | 0.01 | 0.17% | 5.90 | 6.12 | 331160 | 19961.18 | 6.43% |
| 2024-12-31 | 6.22 | 6.00 | -0.22 | -3.54% | 5.96 | 6.30 | 351200 | 21432.16 | 6.82% |
| 2024-12-30 | 6.52 | 6.22 | -0.36 | -5.47% | 6.22 | 6.57 | 454525 | 28707.69 | 8.82% |
| 2024-12-27 | 6.50 | 6.58 | 0.05 | 0.77% | 6.43 | 6.84 | 480572 | 31918.36 | 9.33% |
| 2024-12-26 | 6.51 | 6.53 | -0.19 | -2.83% | 6.41 | 6.74 | 549587 | 36103.61 | 10.67% |
| 2024-12-25 | 7.42 | 6.72 | -0.75 | -10.04% | 6.72 | 7.44 | 835504 | 57260.58 | 16.22% |
| 2024-12-24 | 7.67 | 7.47 | -0.19 | -2.48% | 7.22 | 7.76 | 808221 | 59983.76 | 15.69% |
| 2024-12-23 | 8.21 | 7.66 | -0.47 | -5.78% | 7.60 | 8.38 | 1287798 | 100997.40 | 24.99% |
| 2024-12-20 | 7.34 | 8.13 | 0.74 | 10.01% | 7.25 | 8.13 | 1684538 | 134082.88 | 32.70% |
| 2024-12-19 | 7.60 | 7.39 | -0.37 | -4.77% | 7.11 | 7.76 | 802948 | 59216.81 | 15.58% |
| 2024-12-18 | 7.42 | 7.76 | -0.25 | -3.12% | 7.21 | 7.91 | 1324663 | 99763.59 | 25.71% |
| 2024-12-17 | 7.60 | 8.01 | 0.45 | 5.95% | 7.57 | 8.32 | 1221189 | 100167.32 | 23.70% |
| 2024-12-16 | 7.97 | 7.56 | -0.46 | -5.74% | 7.47 | 8.03 | 726890 | 55985.00 | 14.11% |
| 2024-12-13 | 7.72 | 8.02 | 0.21 | 2.69% | 7.63 | 8.50 | 1217015 | 98895.24 | 23.62% |
| 2024-12-12 | 7.90 | 7.81 | -0.16 | -2.01% | 7.69 | 7.92 | 493714 | 38433.22 | 9.58% |
| 2024-12-11 | 7.80 | 7.97 | 0.17 | 2.18% | 7.68 | 8.13 | 709725 | 56130.12 | 13.78% |
| 2024-12-10 | 8.02 | 7.80 | -0.04 | -0.51% | 7.72 | 8.10 | 645288 | 50971.73 | 12.52% |
| 2024-12-09 | 8.03 | 7.84 | -0.26 | -3.21% | 7.74 | 8.32 | 730655 | 58275.02 | 14.18% |
| 2024-12-06 | 7.84 | 8.10 | 0.05 | 0.62% | 7.70 | 8.24 | 1081295 | 85218.34 | 20.99% |
| 2024-12-05 | 7.55 | 8.05 | 0.44 | 5.78% | 7.50 | 8.37 | 1605600 | 127886.60 | 31.16% |
| 2024-12-04 | 8.01 | 7.61 | -0.22 | -2.81% | 7.42 | 8.01 | 1395086 | 106798.93 | 27.08% |
| 2024-12-03 | 7.08 | 7.83 | 0.71 | 9.97% | 6.91 | 7.83 | 1260744 | 95370.81 | 24.47% |
| 2024-12-02 | 7.06 | 7.12 | 0.01 | 0.14% | 7.03 | 7.18 | 518778 | 36918.48 | 10.07% |
奥拓电子(002587)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。
