| 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 | 6.90 | 6.84 | -0.04 | -0.58% | 6.84 | 6.92 | 77495 | 5327.11 | 1.76% |
| 2025-10-23 | 6.86 | 6.88 | 0.02 | 0.29% | 6.80 | 6.89 | 69834 | 4789.21 | 1.58% |
| 2025-10-22 | 6.76 | 6.86 | 0.08 | 1.18% | 6.76 | 6.91 | 88421 | 6060.68 | 2.00% |
| 2025-10-21 | 6.66 | 6.78 | 0.14 | 2.11% | 6.63 | 6.78 | 76238 | 5130.14 | 1.73% |
| 2025-10-20 | 6.58 | 6.64 | 0.09 | 1.37% | 6.57 | 6.66 | 53931 | 3570.27 | 1.22% |
| 2025-10-17 | 6.60 | 6.55 | -0.07 | -1.06% | 6.54 | 6.68 | 60922 | 4017.86 | 1.38% |
| 2025-10-16 | 6.67 | 6.62 | -0.05 | -0.75% | 6.61 | 6.70 | 55155 | 3665.73 | 1.25% |
| 2025-10-15 | 6.61 | 6.67 | 0.06 | 0.91% | 6.58 | 6.68 | 51996 | 3456.39 | 1.18% |
| 2025-10-14 | 6.62 | 6.61 | 0.02 | 0.30% | 6.59 | 6.71 | 79715 | 5304.06 | 1.81% |
| 2025-10-13 | 6.49 | 6.59 | -0.07 | -1.05% | 6.40 | 6.61 | 94211 | 6154.90 | 2.14% |
| 2025-10-10 | 6.56 | 6.66 | 0.11 | 1.68% | 6.53 | 6.70 | 102307 | 6811.62 | 2.32% |
| 2025-10-09 | 6.57 | 6.55 | -0.04 | -0.61% | 6.52 | 6.61 | 77930 | 5105.59 | 1.77% |
| 2025-09-30 | 6.67 | 6.59 | -0.08 | -1.20% | 6.59 | 6.72 | 64637 | 4279.75 | 1.47% |
| 2025-09-29 | 6.60 | 6.67 | 0.05 | 0.76% | 6.51 | 6.71 | 74701 | 4951.96 | 1.69% |
| 2025-09-26 | 6.59 | 6.62 | 0.04 | 0.61% | 6.52 | 6.68 | 76072 | 5033.84 | 1.72% |
| 2025-09-25 | 6.69 | 6.58 | -0.11 | -1.64% | 6.56 | 6.75 | 83096 | 5510.51 | 1.88% |
| 2025-09-24 | 6.53 | 6.69 | 0.13 | 1.98% | 6.51 | 6.69 | 76730 | 5089.20 | 1.74% |
| 2025-09-23 | 6.66 | 6.56 | -0.10 | -1.50% | 6.41 | 6.68 | 121751 | 7937.58 | 2.76% |
| 2025-09-22 | 6.76 | 6.66 | -0.11 | -1.62% | 6.61 | 6.81 | 97023 | 6484.09 | 2.20% |
| 2025-09-19 | 6.98 | 6.77 | -0.20 | -2.87% | 6.74 | 7.05 | 184566 | 12627.27 | 4.19% |
| 2025-09-18 | 6.94 | 6.97 | 0.05 | 0.72% | 6.90 | 7.18 | 238434 | 16854.82 | 5.41% |
| 2025-09-17 | 6.96 | 6.92 | -0.04 | -0.57% | 6.91 | 6.99 | 76804 | 5337.43 | 1.74% |
| 2025-09-16 | 6.87 | 6.96 | 0.07 | 1.02% | 6.83 | 6.96 | 84817 | 5849.40 | 1.92% |
| 2025-09-15 | 6.92 | 6.89 | -0.02 | -0.29% | 6.82 | 6.93 | 76689 | 5265.37 | 1.74% |
| 2025-09-12 | 7.05 | 6.91 | -0.12 | -1.71% | 6.90 | 7.05 | 115654 | 8045.94 | 2.62% |
| 2025-09-11 | 7.02 | 7.03 | 0.01 | 0.14% | 6.91 | 7.04 | 94844 | 6613.55 | 2.15% |
| 2025-09-10 | 7.02 | 7.02 | -0.03 | -0.43% | 6.99 | 7.08 | 68179 | 4792.24 | 1.55% |
| 2025-09-09 | 7.09 | 7.05 | -0.06 | -0.84% | 7.00 | 7.11 | 86949 | 6129.29 | 1.97% |
| 2025-09-08 | 7.04 | 7.11 | 0.07 | 0.99% | 7.04 | 7.12 | 86737 | 6149.04 | 1.97% |
| 2025-09-05 | 6.95 | 7.04 | 0.08 | 1.15% | 6.85 | 7.05 | 114063 | 7958.41 | 2.59% |
| 2025-09-04 | 6.85 | 6.96 | 0.10 | 1.46% | 6.84 | 6.98 | 131417 | 9107.75 | 2.98% |
| 2025-09-03 | 7.03 | 6.86 | -0.18 | -2.56% | 6.81 | 7.09 | 125892 | 8723.26 | 2.85% |
| 2025-09-02 | 7.10 | 7.04 | -0.09 | -1.26% | 6.96 | 7.11 | 143210 | 10060.04 | 3.25% |
| 2025-09-01 | 6.92 | 7.13 | 0.19 | 2.74% | 6.88 | 7.18 | 185523 | 13099.26 | 4.21% |
| 2025-08-29 | 7.06 | 6.94 | -0.12 | -1.70% | 6.91 | 7.06 | 142542 | 9937.86 | 3.23% |
| 2025-08-28 | 6.96 | 7.06 | 0.13 | 1.88% | 6.83 | 7.25 | 215933 | 15243.26 | 4.90% |
| 2025-08-27 | 7.12 | 6.93 | -0.18 | -2.53% | 6.92 | 7.14 | 109082 | 7667.27 | 2.47% |
| 2025-08-26 | 7.00 | 7.11 | 0.08 | 1.14% | 6.97 | 7.14 | 118655 | 8403.79 | 2.69% |
| 2025-08-25 | 7.06 | 7.03 | -0.02 | -0.28% | 6.97 | 7.08 | 128413 | 9011.75 | 2.91% |
| 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% |
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。
