| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.15 | 7.05 | -0.09 | -1.26% | 7.01 | 7.16 | 127289 | 8974.79 | 2.89% |
| 2025-08-21 | 7.04 | 7.14 | 0.11 | 1.56% | 7.01 | 7.19 | 145817 | 10356.55 | 3.31% |
| 2025-08-20 | 6.99 | 7.03 | 0.02 | 0.29% | 6.97 | 7.04 | 81169 | 5683.14 | 1.84% |
| 2025-08-19 | 6.94 | 7.01 | 0.09 | 1.30% | 6.90 | 7.01 | 114455 | 7972.95 | 2.60% |
| 2025-08-18 | 6.95 | 6.92 | -0.01 | -0.14% | 6.91 | 6.98 | 119795 | 8328.05 | 2.72% |
| 2025-08-15 | 6.89 | 6.93 | 0.00 | 0.00% | 6.89 | 6.97 | 112326 | 7778.65 | 2.55% |
| 2025-08-14 | 6.97 | 6.93 | -0.01 | -0.14% | 6.85 | 7.00 | 146531 | 10129.61 | 3.32% |
| 2025-08-13 | 6.95 | 6.94 | 0.00 | 0.00% | 6.88 | 6.97 | 90194 | 6239.36 | 2.05% |
| 2025-08-12 | 7.00 | 6.94 | -0.01 | -0.14% | 6.89 | 7.00 | 77770 | 5392.52 | 1.76% |
| 2025-08-11 | 6.87 | 6.95 | 0.08 | 1.16% | 6.85 | 7.00 | 112312 | 7778.09 | 2.55% |
| 2025-08-08 | 6.88 | 6.87 | -0.03 | -0.43% | 6.78 | 6.90 | 81309 | 5566.63 | 1.84% |
| 2025-08-07 | 6.93 | 6.90 | -0.02 | -0.29% | 6.85 | 6.94 | 80895 | 5578.07 | 1.83% |
| 2025-08-06 | 6.89 | 6.92 | 0.04 | 0.58% | 6.83 | 6.93 | 116172 | 7992.80 | 2.63% |
| 2025-08-05 | 6.71 | 6.88 | 0.17 | 2.53% | 6.71 | 6.95 | 160826 | 11017.59 | 3.65% |
| 2025-08-04 | 6.66 | 6.71 | 0.03 | 0.45% | 6.60 | 6.71 | 54229 | 3616.17 | 1.23% |
| 2025-08-01 | 6.60 | 6.68 | 0.10 | 1.52% | 6.59 | 6.70 | 79735 | 5310.96 | 1.81% |
| 2025-07-31 | 6.72 | 6.58 | -0.15 | -2.23% | 6.56 | 6.75 | 96910 | 6437.56 | 2.20% |
| 2025-07-30 | 6.73 | 6.73 | -0.02 | -0.30% | 6.68 | 6.77 | 86448 | 5825.96 | 1.96% |
| 2025-07-29 | 6.78 | 6.75 | -0.03 | -0.44% | 6.68 | 6.81 | 76193 | 5127.90 | 1.73% |
| 2025-07-28 | 6.78 | 6.78 | 0.01 | 0.15% | 6.75 | 6.82 | 74096 | 5024.12 | 1.68% |
| 2025-07-25 | 6.72 | 6.77 | 0.04 | 0.59% | 6.72 | 6.82 | 111585 | 7555.71 | 2.53% |
| 2025-07-24 | 6.68 | 6.73 | 0.03 | 0.45% | 6.66 | 6.73 | 97039 | 6502.88 | 2.20% |
| 2025-07-23 | 6.70 | 6.70 | -0.01 | -0.15% | 6.65 | 6.75 | 106935 | 7163.46 | 2.42% |
| 2025-07-22 | 6.68 | 6.71 | 0.04 | 0.60% | 6.62 | 6.75 | 114943 | 7683.82 | 2.61% |
| 2025-07-21 | 6.60 | 6.67 | 0.07 | 1.06% | 6.59 | 6.71 | 98572 | 6570.44 | 2.24% |
| 2025-07-18 | 6.64 | 6.60 | -0.03 | -0.45% | 6.53 | 6.66 | 70867 | 4668.39 | 1.61% |
| 2025-07-17 | 6.63 | 6.63 | 0.00 | 0.00% | 6.62 | 6.67 | 60354 | 4009.54 | 1.37% |
| 2025-07-16 | 6.57 | 6.63 | 0.08 | 1.22% | 6.55 | 6.65 | 65000 | 4302.24 | 1.47% |
| 2025-07-15 | 6.66 | 6.55 | -0.11 | -1.65% | 6.50 | 6.67 | 73079 | 4797.47 | 1.66% |
| 2025-07-14 | 6.58 | 6.66 | 0.06 | 0.91% | 6.56 | 6.68 | 72391 | 4811.18 | 1.64% |
| 2025-07-11 | 6.62 | 6.60 | 0.01 | 0.15% | 6.54 | 6.63 | 69730 | 4587.60 | 1.58% |
| 2025-07-10 | 6.53 | 6.59 | 0.04 | 0.61% | 6.53 | 6.60 | 56062 | 3684.14 | 1.27% |
| 2025-07-09 | 6.58 | 6.55 | -0.01 | -0.15% | 6.54 | 6.65 | 68169 | 4489.74 | 1.55% |
| 2025-07-08 | 6.55 | 6.56 | 0.03 | 0.46% | 6.50 | 6.58 | 71096 | 4658.35 | 1.61% |
| 2025-07-07 | 6.45 | 6.53 | 0.05 | 0.77% | 6.45 | 6.53 | 49773 | 3236.01 | 1.13% |
| 2025-07-04 | 6.55 | 6.48 | -0.06 | -0.92% | 6.45 | 6.56 | 61465 | 3994.42 | 1.39% |
| 2025-07-03 | 6.51 | 6.54 | 0.02 | 0.31% | 6.49 | 6.57 | 64780 | 4236.96 | 1.47% |
| 2025-07-02 | 6.51 | 6.52 | -0.01 | -0.15% | 6.47 | 6.53 | 55989 | 3640.19 | 1.27% |
| 2025-07-01 | 6.56 | 6.53 | -0.01 | -0.15% | 6.44 | 6.59 | 82510 | 5369.31 | 1.87% |
| 2025-06-30 | 6.53 | 6.54 | 0.01 | 0.15% | 6.51 | 6.59 | 103026 | 6745.50 | 2.34% |
| 2025-06-27 | 6.52 | 6.53 | 0.02 | 0.31% | 6.47 | 6.55 | 65715 | 4284.55 | 1.49% |
| 2025-06-26 | 6.46 | 6.51 | 0.04 | 0.62% | 6.45 | 6.63 | 117400 | 7676.23 | 2.66% |
| 2025-06-25 | 6.37 | 6.47 | 0.14 | 2.21% | 6.35 | 6.58 | 147535 | 9541.81 | 3.35% |
| 2025-06-24 | 6.21 | 6.33 | 0.15 | 2.43% | 6.19 | 6.37 | 66966 | 4218.44 | 1.52% |
| 2025-06-23 | 6.12 | 6.18 | 0.06 | 0.98% | 6.06 | 6.20 | 50664 | 3110.95 | 1.15% |
| 2025-06-20 | 6.15 | 6.12 | -0.03 | -0.49% | 6.08 | 6.20 | 58135 | 3564.52 | 1.32% |
| 2025-06-19 | 6.25 | 6.15 | -0.11 | -1.76% | 6.13 | 6.30 | 79962 | 4965.98 | 1.81% |
| 2025-06-18 | 6.28 | 6.26 | -0.06 | -0.95% | 6.23 | 6.31 | 53262 | 3336.36 | 1.21% |
| 2025-06-17 | 6.34 | 6.32 | -0.01 | -0.16% | 6.30 | 6.41 | 76186 | 4828.51 | 1.73% |
| 2025-06-16 | 6.29 | 6.33 | 0.00 | 0.00% | 6.29 | 6.41 | 71209 | 4522.12 | 1.61% |
| 2025-06-13 | 6.62 | 6.33 | -0.32 | -4.81% | 6.31 | 6.64 | 142766 | 9188.48 | 3.24% |
| 2025-06-12 | 6.66 | 6.65 | -0.04 | -0.60% | 6.59 | 6.71 | 79117 | 5261.99 | 1.79% |
| 2025-06-11 | 6.63 | 6.69 | 0.02 | 0.30% | 6.63 | 6.78 | 101372 | 6795.02 | 2.30% |
| 2025-06-10 | 6.67 | 6.67 | -0.01 | -0.15% | 6.56 | 6.87 | 156151 | 10488.35 | 3.54% |
| 2025-06-09 | 6.52 | 6.68 | 0.14 | 2.14% | 6.52 | 6.84 | 138954 | 9275.29 | 3.15% |
| 2025-06-06 | 6.57 | 6.54 | -0.02 | -0.30% | 6.49 | 6.58 | 56533 | 3683.30 | 1.28% |
| 2025-06-05 | 6.57 | 6.56 | -0.02 | -0.30% | 6.53 | 6.61 | 47602 | 3123.10 | 1.08% |
| 2025-06-04 | 6.54 | 6.58 | 0.04 | 0.61% | 6.50 | 6.59 | 58504 | 3827.46 | 1.33% |
| 2025-06-03 | 6.50 | 6.54 | 0.03 | 0.46% | 6.44 | 6.56 | 43551 | 2842.76 | 0.99% |
| 2025-05-30 | 6.61 | 6.51 | -0.11 | -1.66% | 6.49 | 6.61 | 54620 | 3569.22 | 1.24% |
| 2025-05-29 | 6.57 | 6.62 | 0.08 | 1.22% | 6.56 | 6.69 | 71162 | 4712.93 | 1.61% |
| 2025-05-28 | 6.64 | 6.64 | -0.01 | -0.15% | 6.56 | 6.68 | 48866 | 3239.37 | 1.11% |
| 2025-05-27 | 6.55 | 6.65 | 0.09 | 1.37% | 6.47 | 6.69 | 77468 | 5111.57 | 1.76% |
| 2025-05-26 | 6.56 | 6.56 | 0.00 | 0.00% | 6.50 | 6.62 | 57954 | 3800.55 | 1.31% |
| 2025-05-23 | 6.68 | 6.56 | -0.14 | -2.09% | 6.56 | 6.75 | 72801 | 4849.61 | 1.65% |
| 2025-05-22 | 6.76 | 6.70 | -0.04 | -0.59% | 6.69 | 6.95 | 109773 | 7449.69 | 2.49% |
| 2025-05-21 | 6.88 | 6.74 | -0.15 | -2.18% | 6.72 | 6.88 | 78206 | 5291.30 | 1.77% |
| 2025-05-20 | 6.73 | 6.89 | 0.15 | 2.23% | 6.67 | 6.90 | 114830 | 7808.06 | 2.60% |
| 2025-05-19 | 6.76 | 6.74 | -0.01 | -0.15% | 6.69 | 6.76 | 67948 | 4569.20 | 1.54% |
| 2025-05-16 | 6.69 | 6.75 | 0.04 | 0.60% | 6.66 | 6.80 | 78228 | 5266.84 | 1.77% |
| 2025-05-15 | 6.84 | 6.71 | -0.08 | -1.18% | 6.68 | 6.84 | 84341 | 5679.16 | 1.91% |
| 2025-05-14 | 6.82 | 6.79 | -0.06 | -0.88% | 6.74 | 6.84 | 125770 | 8534.02 | 2.85% |
| 2025-05-13 | 6.88 | 6.85 | 0.02 | 0.29% | 6.81 | 6.93 | 144743 | 9929.94 | 3.28% |
| 2025-05-12 | 6.80 | 6.83 | 0.03 | 0.44% | 6.71 | 6.88 | 226484 | 15397.35 | 5.14% |
| 2025-05-09 | 6.58 | 6.80 | 0.19 | 2.87% | 6.55 | 7.18 | 300242 | 20522.11 | 6.81% |
| 2025-05-08 | 6.43 | 6.61 | 0.17 | 2.64% | 6.40 | 6.76 | 166882 | 11063.94 | 3.78% |
| 2025-05-07 | 6.49 | 6.44 | 0.01 | 0.16% | 6.38 | 6.55 | 96680 | 6249.70 | 2.19% |
| 2025-05-06 | 6.29 | 6.43 | 0.16 | 2.55% | 6.28 | 6.43 | 86860 | 5546.42 | 1.97% |
| 2025-04-30 | 6.34 | 6.27 | 0.00 | 0.00% | 6.26 | 6.41 | 77071 | 4864.51 | 1.75% |
| 2025-04-29 | 6.13 | 6.27 | 0.07 | 1.13% | 6.04 | 6.30 | 94076 | 5840.94 | 2.13% |
奥佳华(002614)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。
