| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.39 | 6.48 | 0.26 | 4.18% | 6.32 | 6.53 | 465966 | 30081.05 | 8.90% |
| 2025-10-23 | 6.13 | 6.22 | 0.09 | 1.47% | 6.10 | 6.24 | 153494 | 9515.62 | 2.93% |
| 2025-10-22 | 6.04 | 6.13 | 0.04 | 0.66% | 6.04 | 6.17 | 95560 | 5852.98 | 1.83% |
| 2025-10-21 | 5.99 | 6.09 | 0.10 | 1.67% | 5.96 | 6.09 | 80571 | 4876.30 | 1.54% |
| 2025-10-20 | 5.90 | 5.99 | 0.13 | 2.22% | 5.90 | 6.00 | 73723 | 4396.56 | 1.41% |
| 2025-10-17 | 5.96 | 5.86 | -0.13 | -2.17% | 5.85 | 6.01 | 84375 | 4998.54 | 1.61% |
| 2025-10-16 | 6.03 | 5.99 | -0.05 | -0.83% | 5.97 | 6.05 | 74084 | 4448.14 | 1.42% |
| 2025-10-15 | 5.96 | 6.04 | 0.09 | 1.51% | 5.92 | 6.05 | 81032 | 4870.49 | 1.55% |
| 2025-10-14 | 6.04 | 5.95 | -0.07 | -1.16% | 5.94 | 6.09 | 109229 | 6562.46 | 2.09% |
| 2025-10-13 | 5.95 | 6.02 | -0.09 | -1.47% | 5.78 | 6.04 | 139201 | 8304.81 | 2.66% |
| 2025-10-10 | 6.11 | 6.11 | -0.02 | -0.33% | 6.08 | 6.16 | 106192 | 6490.41 | 2.03% |
| 2025-10-09 | 6.17 | 6.13 | -0.01 | -0.16% | 6.11 | 6.20 | 116776 | 7166.33 | 2.23% |
| 2025-09-30 | 6.17 | 6.14 | -0.04 | -0.65% | 6.12 | 6.28 | 174781 | 10782.19 | 3.34% |
| 2025-09-29 | 6.08 | 6.18 | 0.12 | 1.98% | 6.06 | 6.46 | 193879 | 12036.97 | 3.70% |
| 2025-09-26 | 6.12 | 6.06 | -0.06 | -0.98% | 6.04 | 6.15 | 85378 | 5199.64 | 1.63% |
| 2025-09-25 | 6.20 | 6.12 | -0.08 | -1.29% | 6.11 | 6.25 | 87032 | 5373.31 | 1.66% |
| 2025-09-24 | 6.07 | 6.20 | 0.13 | 2.14% | 6.00 | 6.20 | 118628 | 7304.95 | 2.27% |
| 2025-09-23 | 6.21 | 6.07 | -0.15 | -2.41% | 5.92 | 6.22 | 160745 | 9677.11 | 3.07% |
| 2025-09-22 | 6.19 | 6.22 | 0.00 | 0.00% | 6.13 | 6.25 | 96370 | 5966.95 | 1.84% |
| 2025-09-19 | 6.27 | 6.22 | -0.06 | -0.96% | 6.18 | 6.31 | 117246 | 7296.04 | 2.24% |
| 2025-09-18 | 6.39 | 6.28 | -0.13 | -2.03% | 6.24 | 6.43 | 142212 | 9028.92 | 2.72% |
| 2025-09-17 | 6.36 | 6.41 | 0.06 | 0.94% | 6.32 | 6.45 | 134628 | 8625.42 | 2.57% |
| 2025-09-16 | 6.25 | 6.35 | 0.10 | 1.60% | 6.22 | 6.39 | 137366 | 8687.20 | 2.62% |
| 2025-09-15 | 6.29 | 6.25 | -0.04 | -0.64% | 6.20 | 6.30 | 101186 | 6312.76 | 1.93% |
| 2025-09-12 | 6.36 | 6.29 | -0.05 | -0.79% | 6.28 | 6.37 | 126677 | 8009.00 | 2.42% |
| 2025-09-11 | 6.26 | 6.34 | 0.09 | 1.44% | 6.15 | 6.34 | 156377 | 9796.34 | 2.99% |
| 2025-09-10 | 6.20 | 6.25 | 0.07 | 1.13% | 6.18 | 6.30 | 141004 | 8827.02 | 2.69% |
| 2025-09-09 | 6.28 | 6.18 | -0.10 | -1.59% | 6.14 | 6.28 | 123878 | 7679.66 | 2.37% |
| 2025-09-08 | 6.23 | 6.28 | 0.05 | 0.80% | 6.21 | 6.30 | 152473 | 9543.32 | 2.91% |
| 2025-09-05 | 6.22 | 6.23 | 0.11 | 1.80% | 6.09 | 6.24 | 145691 | 8999.63 | 2.78% |
| 2025-09-04 | 6.12 | 6.12 | 0.00 | 0.00% | 6.02 | 6.25 | 181622 | 11184.79 | 3.47% |
| 2025-09-03 | 6.35 | 6.12 | -0.23 | -3.62% | 6.09 | 6.36 | 211396 | 13157.02 | 4.04% |
| 2025-09-02 | 6.60 | 6.35 | -0.27 | -4.08% | 6.30 | 6.62 | 269325 | 17201.83 | 5.15% |
| 2025-09-01 | 6.58 | 6.62 | 0.02 | 0.30% | 6.57 | 6.69 | 169526 | 11225.46 | 3.24% |
| 2025-08-29 | 6.78 | 6.60 | -0.17 | -2.51% | 6.59 | 6.80 | 183121 | 12196.60 | 3.50% |
| 2025-08-28 | 6.70 | 6.77 | 0.08 | 1.20% | 6.48 | 6.81 | 266721 | 17802.63 | 5.10% |
| 2025-08-27 | 6.93 | 6.69 | -0.32 | -4.56% | 6.68 | 6.97 | 378408 | 25959.41 | 7.23% |
| 2025-08-26 | 6.93 | 7.01 | 0.06 | 0.86% | 6.87 | 7.03 | 236618 | 16509.49 | 4.59% |
| 2025-08-25 | 6.96 | 6.95 | 0.00 | 0.00% | 6.87 | 7.01 | 294708 | 20399.63 | 5.72% |
| 2025-08-22 | 6.93 | 6.95 | 0.00 | 0.00% | 6.88 | 6.99 | 259210 | 17977.18 | 5.03% |
| 2025-08-21 | 6.97 | 6.95 | 0.02 | 0.29% | 6.90 | 7.04 | 333810 | 23230.04 | 6.48% |
| 2025-08-20 | 6.81 | 6.93 | 0.13 | 1.91% | 6.74 | 6.93 | 321896 | 22137.12 | 6.25% |
| 2025-08-19 | 6.74 | 6.80 | 0.04 | 0.59% | 6.66 | 6.86 | 249512 | 16905.45 | 4.84% |
| 2025-08-18 | 6.63 | 6.76 | 0.15 | 2.27% | 6.61 | 6.84 | 322378 | 21721.75 | 6.26% |
| 2025-08-15 | 6.52 | 6.61 | 0.10 | 1.54% | 6.48 | 6.61 | 137215 | 9017.71 | 2.66% |
| 2025-08-14 | 6.62 | 6.51 | -0.10 | -1.51% | 6.50 | 6.66 | 198753 | 13097.32 | 3.86% |
| 2025-08-13 | 6.61 | 6.61 | 0.00 | 0.00% | 6.58 | 6.64 | 162448 | 10735.61 | 3.15% |
| 2025-08-12 | 6.65 | 6.61 | -0.02 | -0.30% | 6.57 | 6.66 | 100739 | 6661.25 | 1.96% |
| 2025-08-11 | 6.55 | 6.63 | 0.06 | 0.91% | 6.54 | 6.65 | 136608 | 9050.52 | 2.65% |
| 2025-08-08 | 6.64 | 6.57 | -0.07 | -1.05% | 6.53 | 6.64 | 130878 | 8592.47 | 2.54% |
| 2025-08-07 | 6.63 | 6.64 | -0.01 | -0.15% | 6.59 | 6.68 | 159224 | 10564.18 | 3.09% |
| 2025-08-06 | 6.58 | 6.65 | 0.07 | 1.06% | 6.54 | 6.65 | 163232 | 10797.73 | 3.17% |
| 2025-08-05 | 6.57 | 6.58 | 0.02 | 0.30% | 6.56 | 6.60 | 129821 | 8542.04 | 2.52% |
| 2025-08-04 | 6.41 | 6.56 | 0.11 | 1.71% | 6.38 | 6.57 | 139192 | 9051.81 | 2.70% |
| 2025-08-01 | 6.43 | 6.45 | 0.02 | 0.31% | 6.38 | 6.49 | 145525 | 9356.86 | 2.82% |
| 2025-07-31 | 6.52 | 6.43 | -0.10 | -1.53% | 6.41 | 6.59 | 168670 | 10970.68 | 3.27% |
| 2025-07-30 | 6.56 | 6.53 | -0.07 | -1.06% | 6.48 | 6.59 | 157338 | 10288.08 | 3.05% |
| 2025-07-29 | 6.66 | 6.60 | -0.07 | -1.05% | 6.53 | 6.66 | 158395 | 10412.57 | 3.07% |
| 2025-07-28 | 6.65 | 6.67 | 0.06 | 0.91% | 6.61 | 6.69 | 196864 | 13109.70 | 3.82% |
| 2025-07-25 | 6.53 | 6.61 | 0.09 | 1.38% | 6.52 | 6.68 | 246818 | 16286.46 | 4.79% |
| 2025-07-24 | 6.45 | 6.52 | 0.07 | 1.09% | 6.44 | 6.53 | 161250 | 10471.95 | 3.13% |
| 2025-07-23 | 6.52 | 6.45 | -0.07 | -1.07% | 6.44 | 6.57 | 209506 | 13621.42 | 4.07% |
| 2025-07-22 | 6.68 | 6.52 | -0.17 | -2.54% | 6.49 | 6.69 | 343488 | 22505.41 | 6.67% |
| 2025-07-21 | 6.67 | 6.69 | 0.02 | 0.30% | 6.64 | 6.71 | 226173 | 15103.00 | 4.39% |
| 2025-07-18 | 6.79 | 6.67 | -0.13 | -1.91% | 6.64 | 6.81 | 342113 | 22886.59 | 6.64% |
| 2025-07-17 | 6.85 | 6.80 | -0.01 | -0.15% | 6.73 | 6.85 | 316444 | 21444.03 | 6.14% |
| 2025-07-16 | 7.05 | 6.81 | -0.20 | -2.85% | 6.81 | 7.05 | 473868 | 32600.12 | 9.20% |
| 2025-07-15 | 6.90 | 7.01 | 0.03 | 0.43% | 6.81 | 7.15 | 703278 | 48915.71 | 13.65% |
| 2025-07-14 | 6.65 | 6.98 | 0.26 | 3.87% | 6.58 | 7.04 | 796609 | 54731.89 | 15.46% |
| 2025-07-11 | 6.88 | 6.72 | -0.17 | -2.47% | 6.63 | 6.88 | 718585 | 48131.44 | 13.95% |
| 2025-07-10 | 6.62 | 6.89 | 0.29 | 4.39% | 6.60 | 7.26 | 996875 | 69279.06 | 19.35% |
| 2025-07-09 | 6.54 | 6.60 | 0.05 | 0.76% | 6.50 | 6.63 | 180660 | 11852.52 | 3.51% |
| 2025-07-08 | 6.41 | 6.55 | 0.13 | 2.02% | 6.39 | 6.55 | 180135 | 11714.66 | 3.50% |
| 2025-07-07 | 6.38 | 6.42 | 0.02 | 0.31% | 6.36 | 6.43 | 94976 | 6080.07 | 1.84% |
| 2025-07-04 | 6.45 | 6.40 | -0.05 | -0.78% | 6.36 | 6.47 | 131788 | 8436.74 | 2.56% |
| 2025-07-03 | 6.40 | 6.45 | 0.05 | 0.78% | 6.37 | 6.47 | 124312 | 7985.92 | 2.41% |
| 2025-07-02 | 6.47 | 6.40 | -0.05 | -0.78% | 6.36 | 6.48 | 130999 | 8389.06 | 2.54% |
| 2025-07-01 | 6.44 | 6.45 | 0.00 | 0.00% | 6.36 | 6.52 | 174476 | 11235.11 | 3.39% |
| 2025-06-30 | 6.37 | 6.45 | 0.09 | 1.42% | 6.35 | 6.45 | 165884 | 10646.46 | 3.22% |
| 2025-06-27 | 6.35 | 6.36 | 0.06 | 0.95% | 6.31 | 6.43 | 188892 | 12026.02 | 3.67% |
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。
