| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.08 | 5.86 | -0.53 | -8.29% | 5.75 | 6.19 | 338136 | 20006.62 | 7.67% |
| 2025-04-07 | 6.41 | 6.39 | -0.71 | -10.00% | 6.39 | 6.58 | 98968 | 6352.95 | 2.24% |
| 2025-04-03 | 7.40 | 7.10 | -0.47 | -6.21% | 7.07 | 7.45 | 331077 | 23967.49 | 7.51% |
| 2025-04-02 | 7.40 | 7.57 | 0.12 | 1.61% | 7.30 | 7.66 | 365942 | 27436.50 | 8.30% |
| 2025-04-01 | 7.98 | 7.45 | -0.22 | -2.87% | 7.40 | 7.98 | 437014 | 33096.34 | 9.91% |
| 2025-03-31 | 7.35 | 7.67 | 0.20 | 2.68% | 7.20 | 7.85 | 526404 | 39850.36 | 11.94% |
| 2025-03-28 | 7.17 | 7.47 | 0.30 | 4.18% | 7.15 | 7.88 | 543782 | 40644.01 | 12.33% |
| 2025-03-27 | 7.07 | 7.17 | 0.05 | 0.70% | 7.04 | 7.31 | 161014 | 11551.41 | 3.65% |
| 2025-03-26 | 6.96 | 7.12 | 0.23 | 3.34% | 6.86 | 7.17 | 151741 | 10667.17 | 3.44% |
| 2025-03-25 | 6.93 | 6.89 | -0.05 | -0.72% | 6.82 | 6.95 | 86933 | 5984.62 | 1.97% |
| 2025-03-24 | 7.06 | 6.94 | -0.15 | -2.12% | 6.78 | 7.11 | 146487 | 10166.43 | 3.32% |
| 2025-03-21 | 7.25 | 7.09 | -0.17 | -2.34% | 7.09 | 7.31 | 149137 | 10693.35 | 3.38% |
| 2025-03-20 | 7.25 | 7.26 | 0.01 | 0.14% | 7.19 | 7.33 | 112040 | 8145.85 | 2.54% |
| 2025-03-19 | 7.30 | 7.25 | -0.02 | -0.28% | 7.20 | 7.30 | 100470 | 7272.91 | 2.28% |
| 2025-03-18 | 7.31 | 7.27 | -0.07 | -0.95% | 7.22 | 7.35 | 144975 | 10527.90 | 3.29% |
| 2025-03-17 | 7.38 | 7.34 | -0.05 | -0.68% | 7.31 | 7.47 | 162330 | 11951.51 | 3.68% |
| 2025-03-14 | 7.37 | 7.39 | 0.03 | 0.41% | 7.23 | 7.39 | 203445 | 14914.46 | 4.61% |
| 2025-03-13 | 7.30 | 7.36 | 0.04 | 0.55% | 7.18 | 7.44 | 204770 | 14961.80 | 4.64% |
| 2025-03-12 | 7.47 | 7.32 | -0.11 | -1.48% | 7.31 | 7.48 | 200218 | 14715.26 | 4.54% |
| 2025-03-11 | 7.25 | 7.43 | 0.04 | 0.54% | 7.21 | 7.54 | 295922 | 21861.54 | 6.71% |
| 2025-03-10 | 7.16 | 7.39 | 0.28 | 3.94% | 7.14 | 7.39 | 338386 | 24607.18 | 7.67% |
| 2025-03-07 | 7.14 | 7.11 | -0.04 | -0.56% | 7.05 | 7.22 | 174973 | 12482.18 | 3.97% |
| 2025-03-06 | 7.10 | 7.15 | 0.07 | 0.99% | 7.05 | 7.24 | 235755 | 16870.32 | 5.35% |
| 2025-03-05 | 7.15 | 7.08 | -0.08 | -1.12% | 6.98 | 7.22 | 285959 | 20188.49 | 6.48% |
| 2025-03-04 | 6.80 | 7.16 | 0.31 | 4.53% | 6.79 | 7.54 | 390194 | 28074.87 | 8.85% |
| 2025-03-03 | 6.87 | 6.85 | -0.03 | -0.44% | 6.79 | 6.95 | 133209 | 9162.63 | 3.02% |
| 2025-02-28 | 7.09 | 6.88 | -0.21 | -2.96% | 6.87 | 7.12 | 220317 | 15329.32 | 5.00% |
| 2025-02-27 | 7.02 | 7.09 | 0.10 | 1.43% | 6.92 | 7.15 | 220798 | 15560.72 | 5.01% |
| 2025-02-26 | 6.82 | 6.99 | 0.16 | 2.34% | 6.82 | 7.02 | 169656 | 11779.65 | 3.85% |
| 2025-02-25 | 6.83 | 6.83 | -0.09 | -1.30% | 6.81 | 6.95 | 103971 | 7133.43 | 2.36% |
| 2025-02-24 | 6.91 | 6.92 | 0.02 | 0.29% | 6.79 | 6.99 | 157219 | 10828.97 | 3.56% |
| 2025-02-21 | 7.00 | 6.90 | -0.06 | -0.86% | 6.86 | 7.09 | 249110 | 17254.82 | 5.65% |
| 2025-02-20 | 6.73 | 6.96 | 0.27 | 4.04% | 6.70 | 7.06 | 276468 | 19072.65 | 6.27% |
| 2025-02-19 | 6.54 | 6.69 | 0.15 | 2.29% | 6.50 | 6.71 | 123858 | 8222.65 | 2.81% |
| 2025-02-18 | 6.77 | 6.54 | -0.25 | -3.68% | 6.52 | 6.79 | 137030 | 9104.14 | 3.11% |
| 2025-02-17 | 6.72 | 6.79 | 0.04 | 0.59% | 6.69 | 6.82 | 128990 | 8730.20 | 2.92% |
| 2025-02-14 | 6.69 | 6.75 | 0.05 | 0.75% | 6.66 | 6.87 | 147520 | 9954.07 | 3.35% |
| 2025-02-13 | 6.77 | 6.70 | -0.06 | -0.89% | 6.69 | 6.79 | 102482 | 6902.56 | 2.32% |
| 2025-02-12 | 6.75 | 6.76 | 0.01 | 0.15% | 6.68 | 6.78 | 110946 | 7476.89 | 2.52% |
| 2025-02-11 | 6.78 | 6.75 | 0.02 | 0.30% | 6.69 | 6.93 | 143521 | 9709.69 | 3.25% |
| 2025-02-10 | 6.63 | 6.73 | 0.10 | 1.51% | 6.63 | 6.74 | 106367 | 7103.11 | 2.41% |
| 2025-02-07 | 6.60 | 6.63 | 0.02 | 0.30% | 6.55 | 6.69 | 144871 | 9612.01 | 3.28% |
| 2025-02-06 | 6.50 | 6.61 | 0.12 | 1.85% | 6.44 | 6.62 | 112963 | 7404.66 | 2.56% |
| 2025-02-05 | 6.48 | 6.49 | 0.06 | 0.93% | 6.44 | 6.54 | 96447 | 6254.52 | 2.19% |
| 2025-01-27 | 6.44 | 6.43 | 0.02 | 0.31% | 6.38 | 6.52 | 81307 | 5240.83 | 1.84% |
| 2025-01-24 | 6.28 | 6.41 | 0.14 | 2.23% | 6.22 | 6.43 | 99113 | 6291.17 | 2.25% |
| 2025-01-23 | 6.32 | 6.27 | 0.04 | 0.64% | 6.26 | 6.44 | 100365 | 6377.41 | 2.28% |
| 2025-01-22 | 6.33 | 6.23 | -0.14 | -2.20% | 6.22 | 6.36 | 83258 | 5211.09 | 1.89% |
| 2025-01-21 | 6.48 | 6.37 | -0.10 | -1.55% | 6.33 | 6.54 | 85444 | 5465.78 | 1.94% |
| 2025-01-20 | 6.40 | 6.47 | 0.12 | 1.89% | 6.34 | 6.50 | 97900 | 6305.03 | 2.22% |
| 2025-01-17 | 6.43 | 6.35 | -0.08 | -1.24% | 6.29 | 6.43 | 86525 | 5498.69 | 1.96% |
| 2025-01-16 | 6.35 | 6.43 | 0.14 | 2.23% | 6.33 | 6.50 | 149326 | 9590.18 | 3.39% |
| 2025-01-15 | 6.26 | 6.29 | -0.01 | -0.16% | 6.23 | 6.36 | 113379 | 7132.48 | 2.57% |
| 2025-01-14 | 5.97 | 6.30 | 0.34 | 5.70% | 5.97 | 6.30 | 162361 | 10005.27 | 3.68% |
| 2025-01-13 | 5.95 | 5.96 | -0.07 | -1.16% | 5.80 | 5.97 | 98710 | 5828.82 | 2.24% |
| 2025-01-10 | 6.34 | 6.03 | -0.35 | -5.49% | 6.02 | 6.35 | 178656 | 11032.38 | 4.05% |
| 2025-01-09 | 6.38 | 6.38 | -0.16 | -2.45% | 6.33 | 6.48 | 191396 | 12238.49 | 4.34% |
| 2025-01-08 | 6.43 | 6.54 | 0.26 | 4.14% | 6.18 | 6.68 | 298230 | 19101.75 | 6.76% |
| 2025-01-07 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.30 | 94737 | 5883.42 | 2.15% |
| 2025-01-06 | 6.27 | 6.18 | -0.09 | -1.44% | 6.05 | 6.30 | 113876 | 7029.79 | 2.58% |
| 2025-01-03 | 6.65 | 6.27 | -0.36 | -5.43% | 6.25 | 6.79 | 157178 | 10162.36 | 3.56% |
| 2025-01-02 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.85 | 142665 | 9552.96 | 3.23% |
| 2024-12-31 | 6.80 | 6.62 | -0.19 | -2.79% | 6.60 | 6.85 | 96281 | 6450.80 | 2.18% |
| 2024-12-30 | 6.94 | 6.81 | -0.07 | -1.02% | 6.75 | 6.95 | 117804 | 8036.48 | 2.67% |
| 2024-12-27 | 6.68 | 6.88 | 0.19 | 2.84% | 6.66 | 6.91 | 146496 | 10006.17 | 3.32% |
| 2024-12-26 | 6.67 | 6.69 | 0.02 | 0.30% | 6.65 | 6.77 | 106736 | 7155.52 | 2.42% |
| 2024-12-25 | 6.85 | 6.67 | -0.19 | -2.77% | 6.50 | 6.85 | 154801 | 10269.34 | 3.51% |
| 2024-12-24 | 6.77 | 6.86 | 0.12 | 1.78% | 6.66 | 6.86 | 157273 | 10643.63 | 3.57% |
| 2024-12-23 | 7.25 | 6.74 | -0.48 | -6.65% | 6.71 | 7.29 | 257879 | 17845.63 | 5.85% |
| 2024-12-20 | 7.21 | 7.22 | 0.00 | 0.00% | 7.21 | 7.48 | 204137 | 14934.27 | 4.63% |
| 2024-12-19 | 7.28 | 7.22 | -0.16 | -2.17% | 7.10 | 7.43 | 257712 | 18561.23 | 5.84% |
| 2024-12-18 | 7.51 | 7.38 | -0.24 | -3.15% | 7.32 | 7.61 | 324575 | 24071.66 | 7.36% |
| 2024-12-17 | 8.13 | 7.62 | -0.78 | -9.29% | 7.58 | 8.16 | 600403 | 47053.07 | 13.61% |
| 2024-12-16 | 8.27 | 8.40 | 0.49 | 6.19% | 8.12 | 8.70 | 818709 | 69833.03 | 18.56% |
| 2024-12-13 | 7.71 | 7.91 | 0.15 | 1.93% | 7.67 | 8.28 | 466811 | 37443.68 | 10.58% |
| 2024-12-12 | 7.66 | 7.76 | 0.14 | 1.84% | 7.50 | 7.87 | 309571 | 23747.72 | 7.02% |
| 2024-12-11 | 7.50 | 7.62 | 0.12 | 1.60% | 7.44 | 7.73 | 222049 | 16936.77 | 5.03% |
| 2024-12-10 | 7.55 | 7.50 | 0.11 | 1.49% | 7.47 | 7.66 | 254265 | 19193.75 | 5.77% |
| 2024-12-09 | 7.54 | 7.39 | -0.15 | -1.99% | 7.35 | 7.63 | 193994 | 14489.72 | 4.40% |
| 2024-12-06 | 7.46 | 7.54 | 0.05 | 0.67% | 7.35 | 7.58 | 268630 | 19981.08 | 6.09% |
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。
