| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.60 | 6.50 | -0.06 | -0.91% | 6.48 | 6.68 | 202379 | 13305.78 | 3.87% |
| 2025-12-11 | 6.79 | 6.56 | -0.18 | -2.67% | 6.55 | 6.81 | 238488 | 15834.60 | 4.56% |
| 2025-12-10 | 6.80 | 6.74 | -0.09 | -1.32% | 6.64 | 7.00 | 355186 | 23993.17 | 6.79% |
| 2025-12-09 | 6.80 | 6.83 | 0.01 | 0.15% | 6.75 | 6.88 | 183156 | 12529.97 | 3.50% |
| 2025-12-08 | 6.76 | 6.82 | 0.07 | 1.04% | 6.73 | 6.82 | 186364 | 12639.78 | 3.56% |
| 2025-12-05 | 6.69 | 6.75 | 0.07 | 1.05% | 6.61 | 6.78 | 190213 | 12744.38 | 3.63% |
| 2025-12-04 | 6.77 | 6.68 | -0.09 | -1.33% | 6.67 | 6.78 | 188105 | 12624.23 | 3.59% |
| 2025-12-03 | 6.78 | 6.77 | -0.02 | -0.29% | 6.73 | 6.91 | 342435 | 23306.37 | 6.54% |
| 2025-12-02 | 6.70 | 6.79 | 0.07 | 1.04% | 6.66 | 6.81 | 240563 | 16308.79 | 4.60% |
| 2025-12-01 | 6.70 | 6.72 | 0.03 | 0.45% | 6.51 | 6.79 | 180562 | 12158.71 | 3.45% |
| 2025-11-28 | 6.65 | 6.69 | 0.02 | 0.30% | 6.62 | 6.70 | 144342 | 9625.87 | 2.76% |
| 2025-11-27 | 6.63 | 6.67 | 0.03 | 0.45% | 6.58 | 6.73 | 161016 | 10752.24 | 3.08% |
| 2025-11-26 | 6.68 | 6.64 | -0.05 | -0.75% | 6.60 | 6.74 | 187294 | 12498.56 | 3.58% |
| 2025-11-25 | 6.54 | 6.69 | 0.17 | 2.61% | 6.54 | 6.97 | 288439 | 19310.20 | 5.51% |
| 2025-11-24 | 6.37 | 6.52 | 0.18 | 2.84% | 6.36 | 6.55 | 177080 | 11425.18 | 3.38% |
| 2025-11-21 | 6.48 | 6.34 | -0.21 | -3.21% | 6.32 | 6.59 | 177412 | 11397.45 | 3.39% |
| 2025-11-20 | 6.56 | 6.55 | 0.02 | 0.31% | 6.48 | 6.61 | 151153 | 9908.65 | 2.89% |
| 2025-11-19 | 6.60 | 6.53 | -0.11 | -1.66% | 6.45 | 6.61 | 169864 | 11071.07 | 3.25% |
| 2025-11-18 | 6.56 | 6.64 | 0.05 | 0.76% | 6.51 | 6.65 | 178494 | 11802.07 | 3.41% |
| 2025-11-17 | 6.54 | 6.59 | 0.04 | 0.61% | 6.51 | 6.61 | 132927 | 8728.81 | 2.54% |
| 2025-11-14 | 6.51 | 6.55 | 0.03 | 0.46% | 6.48 | 6.63 | 158682 | 10445.65 | 3.03% |
| 2025-11-13 | 6.51 | 6.52 | 0.00 | 0.00% | 6.43 | 6.54 | 108703 | 7065.69 | 2.08% |
| 2025-11-12 | 6.50 | 6.52 | 0.01 | 0.15% | 6.45 | 6.56 | 117235 | 7624.54 | 2.24% |
| 2025-11-11 | 6.53 | 6.51 | -0.02 | -0.31% | 6.49 | 6.57 | 128784 | 8408.12 | 2.46% |
| 2025-11-10 | 6.47 | 6.53 | 0.11 | 1.71% | 6.47 | 6.57 | 161021 | 10502.78 | 3.08% |
| 2025-11-07 | 6.46 | 6.42 | -0.05 | -0.77% | 6.39 | 6.46 | 91949 | 5904.51 | 1.76% |
| 2025-11-06 | 6.47 | 6.47 | 0.00 | 0.00% | 6.40 | 6.50 | 108572 | 6992.60 | 2.07% |
| 2025-11-05 | 6.40 | 6.47 | 0.03 | 0.47% | 6.38 | 6.49 | 141810 | 9158.53 | 2.71% |
| 2025-11-04 | 6.38 | 6.44 | 0.03 | 0.47% | 6.35 | 6.44 | 118396 | 7598.12 | 2.26% |
| 2025-11-03 | 6.25 | 6.41 | 0.14 | 2.23% | 6.24 | 6.41 | 147216 | 9359.75 | 2.81% |
| 2025-10-31 | 6.22 | 6.27 | 0.03 | 0.48% | 6.21 | 6.30 | 101180 | 6342.20 | 1.93% |
| 2025-10-30 | 6.29 | 6.24 | -0.06 | -0.95% | 6.23 | 6.33 | 121924 | 7647.42 | 2.33% |
| 2025-10-29 | 6.37 | 6.30 | -0.10 | -1.56% | 6.27 | 6.40 | 159818 | 10073.08 | 3.05% |
| 2025-10-28 | 6.34 | 6.40 | 0.03 | 0.47% | 6.31 | 6.43 | 175116 | 11201.04 | 3.35% |
| 2025-10-27 | 6.50 | 6.37 | -0.11 | -1.70% | 6.33 | 6.53 | 215220 | 13757.27 | 4.11% |
| 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% |
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。
