| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.93 | 6.97 | 0.08 | 1.16% | 6.87 | 6.98 | 170130 | 11777.03 | 3.86% |
| 2026-02-02 | 6.92 | 6.89 | -0.08 | -1.15% | 6.87 | 7.06 | 210104 | 14635.80 | 4.76% |
| 2026-01-30 | 7.26 | 6.97 | -0.60 | -7.93% | 6.83 | 7.33 | 568761 | 40138.01 | 12.90% |
| 2026-01-29 | 7.49 | 7.57 | 0.09 | 1.20% | 7.43 | 7.63 | 323135 | 24443.54 | 7.33% |
| 2026-01-28 | 7.55 | 7.48 | -0.02 | -0.27% | 7.47 | 7.59 | 223437 | 16775.69 | 5.07% |
| 2026-01-27 | 7.64 | 7.50 | -0.13 | -1.70% | 7.36 | 7.66 | 251158 | 18802.88 | 5.70% |
| 2026-01-26 | 7.78 | 7.63 | -0.12 | -1.55% | 7.56 | 7.80 | 255002 | 19516.36 | 5.78% |
| 2026-01-23 | 7.89 | 7.75 | -0.14 | -1.77% | 7.73 | 7.93 | 361369 | 28085.70 | 8.19% |
| 2026-01-22 | 7.88 | 7.89 | -0.06 | -0.75% | 7.72 | 7.98 | 667880 | 52212.05 | 15.14% |
| 2026-01-21 | 7.23 | 7.95 | 0.72 | 9.96% | 7.17 | 7.95 | 614463 | 46973.80 | 13.93% |
| 2026-01-20 | 7.25 | 7.23 | -0.03 | -0.41% | 7.17 | 7.29 | 132448 | 9574.12 | 3.00% |
| 2026-01-19 | 7.05 | 7.26 | 0.22 | 3.13% | 7.04 | 7.30 | 238367 | 17195.51 | 5.41% |
| 2026-01-16 | 7.12 | 7.04 | -0.06 | -0.85% | 7.00 | 7.14 | 161262 | 11360.90 | 3.66% |
| 2026-01-15 | 7.28 | 7.10 | -0.23 | -3.14% | 7.04 | 7.33 | 303355 | 21685.02 | 6.88% |
| 2026-01-14 | 7.39 | 7.33 | -0.03 | -0.41% | 7.21 | 7.45 | 268233 | 19740.24 | 6.08% |
| 2026-01-13 | 7.40 | 7.36 | -0.05 | -0.67% | 7.34 | 7.52 | 269771 | 20031.50 | 6.12% |
| 2026-01-12 | 7.36 | 7.41 | 0.06 | 0.82% | 7.35 | 7.43 | 226768 | 16771.55 | 5.14% |
| 2026-01-09 | 7.35 | 7.35 | -0.01 | -0.14% | 7.26 | 7.43 | 183238 | 13447.22 | 4.15% |
| 2026-01-08 | 7.26 | 7.36 | 0.09 | 1.24% | 7.16 | 7.37 | 176060 | 12824.52 | 3.99% |
| 2026-01-07 | 7.46 | 7.27 | -0.15 | -2.02% | 7.24 | 7.48 | 230681 | 16865.07 | 5.23% |
| 2026-01-06 | 7.36 | 7.42 | 0.05 | 0.68% | 7.34 | 7.46 | 186513 | 13786.89 | 4.23% |
| 2026-01-05 | 7.34 | 7.37 | 0.06 | 0.82% | 7.28 | 7.42 | 150732 | 11104.47 | 3.42% |
| 2025-12-31 | 7.47 | 7.31 | -0.06 | -0.81% | 7.26 | 7.47 | 151186 | 11083.00 | 3.43% |
| 2025-12-30 | 7.46 | 7.37 | -0.11 | -1.47% | 7.36 | 7.53 | 196481 | 14592.03 | 4.46% |
| 2025-12-29 | 7.68 | 7.48 | -0.18 | -2.35% | 7.46 | 7.73 | 221165 | 16661.25 | 5.02% |
| 2025-12-26 | 7.74 | 7.66 | -0.11 | -1.42% | 7.61 | 7.75 | 209297 | 16054.18 | 4.75% |
| 2025-12-25 | 7.79 | 7.77 | -0.01 | -0.13% | 7.74 | 7.93 | 270472 | 21128.08 | 6.13% |
| 2025-12-24 | 7.63 | 7.78 | 0.10 | 1.30% | 7.56 | 7.84 | 291380 | 22560.63 | 6.61% |
| 2025-12-23 | 7.67 | 7.68 | -0.03 | -0.39% | 7.57 | 7.75 | 245438 | 18805.08 | 5.57% |
| 2025-12-22 | 7.82 | 7.71 | -0.13 | -1.66% | 7.66 | 7.89 | 366503 | 28335.11 | 8.31% |
| 2025-12-19 | 7.75 | 7.84 | 0.14 | 1.82% | 7.58 | 7.94 | 668797 | 51949.53 | 15.17% |
| 2025-12-18 | 6.97 | 7.70 | 0.70 | 10.00% | 6.97 | 7.70 | 352366 | 26135.08 | 7.99% |
| 2025-12-17 | 7.09 | 7.00 | -0.09 | -1.27% | 6.85 | 7.15 | 242545 | 16867.99 | 5.50% |
| 2025-12-16 | 7.24 | 7.09 | -0.23 | -3.14% | 7.07 | 7.28 | 181404 | 12957.83 | 4.11% |
| 2025-12-15 | 7.25 | 7.32 | 0.07 | 0.97% | 7.17 | 7.32 | 204963 | 14897.20 | 4.65% |
| 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% |
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。
