| 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 | 7.40 | 7.25 | -0.19 | -2.55% | 7.25 | 7.44 | 362813 | 26561.54 | 8.23% |
| 2025-12-11 | 7.80 | 7.44 | -0.53 | -6.65% | 7.40 | 7.89 | 645789 | 49018.66 | 14.64% |
| 2025-12-10 | 8.40 | 7.97 | -0.18 | -2.21% | 7.90 | 8.45 | 843978 | 68799.59 | 19.14% |
| 2025-12-09 | 7.92 | 8.15 | 0.16 | 2.00% | 7.91 | 8.43 | 815961 | 66257.75 | 18.50% |
| 2025-12-08 | 7.75 | 7.99 | 0.19 | 2.44% | 7.68 | 8.13 | 665908 | 53007.11 | 15.10% |
| 2025-12-05 | 7.57 | 7.80 | 0.20 | 2.63% | 7.43 | 8.00 | 423260 | 32811.02 | 9.60% |
| 2025-12-04 | 7.64 | 7.60 | -0.04 | -0.52% | 7.59 | 7.89 | 272706 | 20921.55 | 6.18% |
| 2025-12-03 | 7.53 | 7.64 | 0.08 | 1.06% | 7.51 | 7.75 | 313732 | 23934.04 | 7.11% |
| 2025-12-02 | 7.33 | 7.56 | 0.19 | 2.58% | 7.32 | 7.63 | 292955 | 21986.54 | 6.64% |
| 2025-12-01 | 7.45 | 7.37 | -0.06 | -0.81% | 7.33 | 7.47 | 172385 | 12745.64 | 3.91% |
| 2025-11-28 | 7.49 | 7.43 | -0.08 | -1.07% | 7.31 | 7.50 | 218736 | 16151.30 | 4.96% |
| 2025-11-27 | 7.38 | 7.51 | 0.19 | 2.60% | 7.34 | 7.75 | 301244 | 22665.21 | 6.83% |
| 2025-11-26 | 7.40 | 7.32 | -0.11 | -1.48% | 7.27 | 7.46 | 151905 | 11170.20 | 3.44% |
| 2025-11-25 | 7.13 | 7.43 | 0.33 | 4.65% | 7.12 | 7.47 | 222130 | 16282.50 | 5.04% |
| 2025-11-24 | 7.09 | 7.10 | 0.02 | 0.28% | 7.03 | 7.14 | 116612 | 8268.16 | 2.64% |
| 2025-11-21 | 7.24 | 7.08 | -0.21 | -2.88% | 6.99 | 7.32 | 171711 | 12205.28 | 3.89% |
| 2025-11-20 | 7.40 | 7.29 | -0.09 | -1.22% | 7.23 | 7.46 | 137875 | 10072.65 | 3.13% |
| 2025-11-19 | 7.52 | 7.38 | -0.15 | -1.99% | 7.31 | 7.53 | 205378 | 15173.82 | 4.66% |
| 2025-11-18 | 7.65 | 7.53 | -0.17 | -2.21% | 7.45 | 7.66 | 293966 | 22072.83 | 6.67% |
| 2025-11-17 | 7.40 | 7.70 | 0.27 | 3.63% | 7.35 | 8.07 | 453783 | 34829.09 | 10.29% |
| 2025-11-14 | 7.33 | 7.43 | 0.03 | 0.41% | 7.33 | 7.63 | 213322 | 15942.84 | 4.84% |
| 2025-11-13 | 7.20 | 7.40 | 0.17 | 2.35% | 7.16 | 7.43 | 156282 | 11428.96 | 3.54% |
| 2025-11-12 | 7.35 | 7.23 | 0.05 | 0.70% | 7.19 | 7.38 | 139150 | 10068.92 | 3.16% |
| 2025-11-11 | 7.14 | 7.18 | 0.04 | 0.56% | 7.11 | 7.19 | 83816 | 5996.88 | 1.90% |
| 2025-11-10 | 7.09 | 7.14 | 0.04 | 0.56% | 7.05 | 7.15 | 82694 | 5895.26 | 1.88% |
| 2025-11-07 | 7.05 | 7.10 | 0.01 | 0.14% | 7.05 | 7.19 | 92941 | 6608.94 | 2.11% |
| 2025-11-06 | 7.09 | 7.09 | -0.03 | -0.42% | 7.01 | 7.12 | 107850 | 7618.23 | 2.45% |
| 2025-11-05 | 7.12 | 7.12 | 0.06 | 0.85% | 7.05 | 7.17 | 161306 | 11471.05 | 3.66% |
| 2025-11-04 | 6.99 | 7.06 | 0.08 | 1.15% | 6.94 | 7.12 | 159729 | 11247.16 | 3.62% |
| 2025-11-03 | 6.95 | 6.98 | 0.02 | 0.29% | 6.91 | 6.99 | 82835 | 5766.88 | 1.88% |
| 2025-10-31 | 6.85 | 6.96 | 0.12 | 1.75% | 6.79 | 6.97 | 98387 | 6814.22 | 2.23% |
| 2025-10-30 | 6.93 | 6.84 | -0.09 | -1.30% | 6.81 | 7.01 | 109878 | 7588.47 | 2.49% |
| 2025-10-29 | 6.95 | 6.93 | -0.01 | -0.14% | 6.87 | 6.99 | 80762 | 5596.68 | 1.83% |
| 2025-10-28 | 6.87 | 6.94 | 0.10 | 1.46% | 6.82 | 7.00 | 104816 | 7262.19 | 2.38% |
| 2025-10-27 | 6.89 | 6.84 | 0.00 | 0.00% | 6.79 | 6.91 | 69514 | 4762.19 | 1.58% |
| 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% |
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。
