| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.58 | 5.50 | -0.07 | -1.26% | 5.49 | 5.59 | 252891 | 14006.02 | 0.99% |
| 2025-05-22 | 5.67 | 5.57 | -0.11 | -1.94% | 5.57 | 5.71 | 265121 | 14926.59 | 1.04% |
| 2025-05-21 | 5.61 | 5.68 | 0.06 | 1.07% | 5.59 | 5.69 | 270048 | 15243.56 | 1.06% |
| 2025-05-20 | 5.60 | 5.62 | 0.03 | 0.54% | 5.56 | 5.68 | 317336 | 17891.24 | 1.24% |
| 2025-05-19 | 5.42 | 5.59 | 0.15 | 2.76% | 5.42 | 5.61 | 520327 | 28834.17 | 2.03% |
| 2025-05-16 | 5.48 | 5.44 | -0.04 | -0.73% | 5.43 | 5.49 | 199904 | 10890.01 | 0.78% |
| 2025-05-15 | 5.47 | 5.48 | 0.01 | 0.18% | 5.41 | 5.54 | 271294 | 14855.83 | 1.06% |
| 2025-05-14 | 5.44 | 5.47 | 0.02 | 0.37% | 5.41 | 5.48 | 245157 | 13354.96 | 0.96% |
| 2025-05-13 | 5.53 | 5.45 | -0.06 | -1.09% | 5.41 | 5.53 | 314427 | 17123.39 | 1.23% |
| 2025-05-12 | 5.52 | 5.51 | 0.02 | 0.36% | 5.49 | 5.62 | 471774 | 26170.77 | 1.84% |
| 2025-05-09 | 5.34 | 5.49 | 0.17 | 3.20% | 5.31 | 5.54 | 632337 | 34533.54 | 2.47% |
| 2025-05-08 | 5.37 | 5.32 | -0.05 | -0.93% | 5.29 | 5.37 | 357827 | 19039.20 | 1.40% |
| 2025-05-07 | 5.46 | 5.37 | -0.04 | -0.74% | 5.35 | 5.49 | 303796 | 16435.56 | 1.19% |
| 2025-05-06 | 5.40 | 5.41 | 0.07 | 1.31% | 5.37 | 5.46 | 424953 | 23017.54 | 1.66% |
| 2025-04-30 | 5.41 | 5.34 | -0.10 | -1.84% | 5.34 | 5.44 | 410620 | 22132.44 | 1.61% |
| 2025-04-29 | 5.29 | 5.44 | 0.25 | 4.82% | 5.20 | 5.49 | 841018 | 45166.24 | 3.29% |
| 2025-04-28 | 5.22 | 5.19 | -0.02 | -0.38% | 5.14 | 5.27 | 260168 | 13536.51 | 1.02% |
| 2025-04-25 | 5.23 | 5.21 | 0.05 | 0.97% | 5.19 | 5.31 | 338133 | 17731.88 | 1.32% |
| 2025-04-24 | 5.22 | 5.16 | -0.06 | -1.15% | 5.14 | 5.33 | 254701 | 13271.71 | 1.00% |
| 2025-04-23 | 5.19 | 5.22 | 0.02 | 0.38% | 5.14 | 5.24 | 256820 | 13317.55 | 1.00% |
| 2025-04-22 | 5.20 | 5.20 | -0.01 | -0.19% | 5.19 | 5.27 | 229336 | 11968.24 | 0.90% |
| 2025-04-21 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.27 | 238082 | 12401.39 | 0.93% |
| 2025-04-18 | 5.27 | 5.26 | 0.00 | 0.00% | 5.23 | 5.37 | 273822 | 14458.08 | 1.07% |
| 2025-04-17 | 5.33 | 5.26 | -0.11 | -2.05% | 5.26 | 5.38 | 289370 | 15364.28 | 1.13% |
| 2025-04-16 | 5.39 | 5.37 | -0.01 | -0.19% | 5.33 | 5.48 | 442397 | 23815.85 | 1.73% |
| 2025-04-15 | 5.16 | 5.38 | 0.24 | 4.67% | 5.14 | 5.38 | 517380 | 27389.39 | 2.02% |
| 2025-04-14 | 5.12 | 5.14 | 0.08 | 1.58% | 5.10 | 5.18 | 272336 | 13976.26 | 1.06% |
| 2025-04-11 | 5.02 | 5.06 | -0.02 | -0.39% | 5.00 | 5.09 | 165315 | 8343.00 | 0.65% |
| 2025-04-10 | 5.00 | 5.08 | 0.08 | 1.60% | 5.00 | 5.14 | 298608 | 15174.91 | 1.17% |
| 2025-04-09 | 4.97 | 5.00 | -0.01 | -0.20% | 4.80 | 5.02 | 364937 | 17972.62 | 1.43% |
| 2025-04-08 | 4.72 | 5.01 | 0.30 | 6.37% | 4.72 | 5.04 | 613686 | 30302.69 | 2.40% |
| 2025-04-07 | 5.01 | 4.71 | -0.52 | -9.94% | 4.71 | 5.08 | 560401 | 27326.38 | 2.19% |
| 2025-04-03 | 5.20 | 5.23 | -0.02 | -0.38% | 5.16 | 5.25 | 189803 | 9896.74 | 0.74% |
| 2025-04-02 | 5.21 | 5.25 | 0.04 | 0.77% | 5.19 | 5.33 | 280681 | 14779.52 | 1.10% |
| 2025-04-01 | 5.08 | 5.21 | 0.12 | 2.36% | 5.08 | 5.22 | 270866 | 14030.83 | 1.06% |
| 2025-03-31 | 5.16 | 5.09 | -0.09 | -1.74% | 5.08 | 5.19 | 265223 | 13578.49 | 1.04% |
| 2025-03-28 | 5.16 | 5.18 | 0.01 | 0.19% | 5.12 | 5.25 | 263983 | 13693.74 | 1.03% |
| 2025-03-27 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.21 | 198661 | 10267.70 | 0.78% |
| 2025-03-26 | 5.13 | 5.15 | 0.00 | 0.00% | 5.10 | 5.18 | 216404 | 11120.37 | 0.85% |
| 2025-03-25 | 5.20 | 5.15 | -0.04 | -0.77% | 5.13 | 5.26 | 316947 | 16421.08 | 1.24% |
| 2025-03-24 | 5.05 | 5.19 | 0.17 | 3.39% | 5.04 | 5.20 | 601960 | 30905.09 | 2.35% |
| 2025-03-21 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.14 | 381881 | 19256.79 | 1.49% |
| 2025-03-20 | 5.00 | 4.97 | -0.04 | -0.80% | 4.95 | 5.02 | 160771 | 8004.76 | 0.63% |
| 2025-03-19 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.05 | 135480 | 6797.76 | 0.53% |
| 2025-03-18 | 5.02 | 5.04 | 0.03 | 0.60% | 4.98 | 5.05 | 187751 | 9411.40 | 0.73% |
| 2025-03-17 | 5.05 | 5.01 | -0.03 | -0.60% | 4.99 | 5.09 | 231839 | 11676.60 | 0.91% |
| 2025-03-14 | 4.90 | 5.04 | 0.16 | 3.28% | 4.89 | 5.07 | 477252 | 23896.51 | 1.87% |
| 2025-03-13 | 4.81 | 4.88 | 0.07 | 1.46% | 4.79 | 4.91 | 328337 | 15956.95 | 1.28% |
| 2025-03-12 | 4.86 | 4.81 | -0.04 | -0.82% | 4.78 | 4.86 | 247491 | 11899.18 | 0.97% |
| 2025-03-11 | 4.83 | 4.85 | 0.00 | 0.00% | 4.78 | 4.85 | 202243 | 9737.80 | 0.79% |
| 2025-03-10 | 4.88 | 4.85 | -0.01 | -0.21% | 4.83 | 4.90 | 154356 | 7492.39 | 0.60% |
| 2025-03-07 | 4.90 | 4.86 | -0.05 | -1.02% | 4.84 | 4.91 | 165079 | 8046.26 | 0.65% |
| 2025-03-06 | 4.90 | 4.91 | 0.02 | 0.41% | 4.85 | 4.93 | 180466 | 8819.73 | 0.71% |
| 2025-03-05 | 4.96 | 4.89 | -0.06 | -1.21% | 4.87 | 4.97 | 189546 | 9278.26 | 0.74% |
| 2025-03-04 | 4.95 | 4.95 | -0.02 | -0.40% | 4.93 | 5.00 | 161815 | 8027.21 | 0.63% |
| 2025-03-03 | 4.93 | 4.97 | 0.02 | 0.40% | 4.93 | 5.02 | 199575 | 9957.23 | 0.78% |
| 2025-02-28 | 5.00 | 4.95 | -0.08 | -1.59% | 4.92 | 5.03 | 228273 | 11343.31 | 0.89% |
| 2025-02-27 | 4.97 | 5.03 | 0.07 | 1.41% | 4.96 | 5.06 | 318256 | 15936.37 | 1.24% |
| 2025-02-26 | 4.90 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 180444 | 8902.95 | 0.71% |
| 2025-02-25 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 186985 | 9179.84 | 0.73% |
| 2025-02-24 | 4.83 | 4.95 | 0.10 | 2.06% | 4.83 | 5.02 | 334242 | 16501.64 | 1.31% |
| 2025-02-21 | 4.83 | 4.85 | 0.00 | 0.00% | 4.79 | 4.87 | 201231 | 9738.40 | 0.79% |
| 2025-02-20 | 4.89 | 4.85 | -0.05 | -1.02% | 4.83 | 4.90 | 215836 | 10488.10 | 0.84% |
| 2025-02-19 | 4.90 | 4.90 | 0.00 | 0.00% | 4.83 | 4.92 | 196683 | 9601.02 | 0.77% |
| 2025-02-18 | 5.03 | 4.90 | -0.13 | -2.58% | 4.88 | 5.04 | 329022 | 16235.78 | 1.29% |
| 2025-02-17 | 5.00 | 5.03 | 0.07 | 1.41% | 4.94 | 5.11 | 335092 | 16831.66 | 1.31% |
| 2025-02-14 | 4.94 | 4.96 | 0.01 | 0.20% | 4.94 | 5.05 | 242741 | 12107.16 | 0.95% |
| 2025-02-13 | 5.03 | 4.95 | -0.04 | -0.80% | 4.95 | 5.04 | 177958 | 8861.19 | 0.70% |
| 2025-02-12 | 5.02 | 4.99 | -0.02 | -0.40% | 4.95 | 5.06 | 170817 | 8545.78 | 0.67% |
| 2025-02-11 | 4.98 | 5.01 | 0.04 | 0.80% | 4.92 | 5.03 | 220187 | 10958.43 | 0.86% |
| 2025-02-10 | 5.05 | 4.97 | -0.06 | -1.19% | 4.94 | 5.06 | 258936 | 12896.77 | 1.01% |
| 2025-02-07 | 4.99 | 5.03 | 0.05 | 1.00% | 4.96 | 5.07 | 224009 | 11268.60 | 0.88% |
| 2025-02-06 | 4.96 | 4.98 | 0.02 | 0.40% | 4.89 | 4.98 | 202748 | 10006.90 | 0.79% |
| 2025-02-05 | 5.06 | 4.96 | -0.08 | -1.59% | 4.93 | 5.08 | 206690 | 10325.57 | 0.81% |
| 2025-01-27 | 5.01 | 5.04 | 0.02 | 0.40% | 5.01 | 5.12 | 180776 | 9156.09 | 0.71% |
| 2025-01-24 | 5.04 | 5.02 | -0.05 | -0.99% | 5.01 | 5.09 | 209379 | 10559.04 | 0.82% |
| 2025-01-23 | 5.06 | 5.07 | 0.06 | 1.20% | 5.05 | 5.17 | 237469 | 12098.54 | 0.93% |
| 2025-01-22 | 5.13 | 5.01 | -0.07 | -1.38% | 4.98 | 5.13 | 157202 | 7884.22 | 0.61% |
| 2025-01-21 | 5.18 | 5.08 | 0.00 | 0.00% | 4.96 | 5.18 | 345027 | 17395.58 | 1.35% |
| 2025-01-20 | 4.95 | 5.08 | 0.20 | 4.10% | 4.95 | 5.20 | 432625 | 22070.50 | 1.69% |
奥瑞金(002701)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。
