| 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 | 6.13 | 6.08 | -0.05 | -0.82% | 6.06 | 6.15 | 320501 | 19506.52 | 1.25% |
| 2025-10-23 | 6.11 | 6.13 | 0.01 | 0.16% | 6.04 | 6.14 | 283184 | 17246.45 | 1.11% |
| 2025-10-22 | 6.19 | 6.12 | -0.11 | -1.77% | 6.09 | 6.23 | 326602 | 20034.95 | 1.28% |
| 2025-10-21 | 6.14 | 6.23 | 0.12 | 1.96% | 6.07 | 6.27 | 535512 | 33074.12 | 2.09% |
| 2025-10-20 | 6.34 | 6.11 | -0.20 | -3.17% | 6.05 | 6.35 | 808408 | 49504.29 | 3.16% |
| 2025-10-17 | 6.41 | 6.31 | -0.13 | -2.02% | 6.27 | 6.50 | 703615 | 44799.09 | 2.75% |
| 2025-10-16 | 6.52 | 6.44 | -0.06 | -0.92% | 6.42 | 6.58 | 705245 | 45728.75 | 2.76% |
| 2025-10-15 | 6.40 | 6.50 | 0.13 | 2.04% | 6.37 | 6.59 | 1184418 | 76699.76 | 4.63% |
| 2025-10-14 | 6.37 | 6.37 | 0.11 | 1.76% | 6.34 | 6.69 | 2130041 | 137348.02 | 8.33% |
| 2025-10-13 | 5.69 | 6.26 | 0.57 | 10.02% | 5.69 | 6.26 | 1389008 | 85669.91 | 5.43% |
| 2025-10-10 | 5.42 | 5.69 | 0.26 | 4.79% | 5.40 | 5.72 | 598100 | 33540.77 | 2.34% |
| 2025-10-09 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.44 | 310863 | 16790.81 | 1.22% |
| 2025-09-30 | 5.46 | 5.41 | -0.06 | -1.10% | 5.37 | 5.46 | 245003 | 13242.32 | 0.96% |
| 2025-09-29 | 5.43 | 5.47 | 0.02 | 0.37% | 5.38 | 5.47 | 306167 | 16605.29 | 1.20% |
| 2025-09-26 | 5.43 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 179833 | 9767.87 | 0.70% |
| 2025-09-25 | 5.49 | 5.42 | -0.08 | -1.45% | 5.41 | 5.52 | 218320 | 11897.52 | 0.85% |
| 2025-09-24 | 5.47 | 5.50 | 0.02 | 0.36% | 5.45 | 5.54 | 179652 | 9871.82 | 0.70% |
| 2025-09-23 | 5.58 | 5.48 | -0.11 | -1.97% | 5.42 | 5.59 | 220413 | 12060.94 | 0.86% |
| 2025-09-22 | 5.67 | 5.59 | -0.07 | -1.24% | 5.55 | 5.67 | 200407 | 11206.72 | 0.78% |
| 2025-09-19 | 5.62 | 5.66 | 0.05 | 0.89% | 5.57 | 5.67 | 202777 | 11390.96 | 0.79% |
| 2025-09-18 | 5.79 | 5.61 | -0.17 | -2.94% | 5.58 | 5.79 | 349833 | 19865.56 | 1.37% |
| 2025-09-17 | 5.80 | 5.78 | -0.03 | -0.52% | 5.72 | 5.81 | 198261 | 11449.18 | 0.78% |
| 2025-09-16 | 5.88 | 5.81 | -0.07 | -1.19% | 5.78 | 5.90 | 244728 | 14244.92 | 0.96% |
| 2025-09-15 | 5.88 | 5.88 | 0.00 | 0.00% | 5.84 | 5.91 | 206276 | 12136.53 | 0.81% |
| 2025-09-12 | 5.87 | 5.88 | -0.01 | -0.17% | 5.84 | 5.96 | 241516 | 14202.49 | 0.94% |
| 2025-09-11 | 5.84 | 5.89 | 0.03 | 0.51% | 5.78 | 5.89 | 298816 | 17438.65 | 1.17% |
| 2025-09-10 | 5.87 | 5.86 | 0.00 | 0.00% | 5.83 | 5.89 | 229089 | 13430.30 | 0.90% |
| 2025-09-09 | 5.92 | 5.86 | -0.06 | -1.01% | 5.81 | 5.93 | 352020 | 20598.46 | 1.38% |
| 2025-09-08 | 5.82 | 5.92 | 0.11 | 1.89% | 5.82 | 5.94 | 581603 | 34156.11 | 2.27% |
| 2025-09-05 | 5.70 | 5.81 | 0.24 | 4.31% | 5.63 | 5.88 | 817380 | 47249.99 | 3.20% |
| 2025-09-04 | 5.52 | 5.57 | 0.01 | 0.18% | 5.50 | 5.59 | 320883 | 17822.87 | 1.25% |
| 2025-09-03 | 5.52 | 5.56 | 0.06 | 1.09% | 5.43 | 5.56 | 287381 | 15803.44 | 1.12% |
| 2025-09-02 | 5.59 | 5.50 | -0.08 | -1.43% | 5.47 | 5.60 | 293460 | 16151.47 | 1.15% |
| 2025-09-01 | 5.59 | 5.58 | 0.03 | 0.54% | 5.56 | 5.62 | 284707 | 15918.52 | 1.11% |
| 2025-08-29 | 5.61 | 5.55 | -0.06 | -1.07% | 5.51 | 5.64 | 316632 | 17700.30 | 1.24% |
| 2025-08-28 | 5.62 | 5.61 | -0.01 | -0.18% | 5.53 | 5.68 | 275000 | 15427.26 | 1.08% |
| 2025-08-27 | 5.74 | 5.62 | -0.11 | -1.92% | 5.60 | 5.76 | 316905 | 18073.15 | 1.24% |
| 2025-08-26 | 5.64 | 5.73 | 0.09 | 1.60% | 5.61 | 5.77 | 358398 | 20471.78 | 1.40% |
| 2025-08-25 | 5.63 | 5.64 | 0.01 | 0.18% | 5.60 | 5.65 | 310827 | 17504.14 | 1.22% |
| 2025-08-22 | 5.63 | 5.63 | 0.00 | 0.00% | 5.55 | 5.64 | 283686 | 15870.57 | 1.11% |
| 2025-08-21 | 5.59 | 5.63 | 0.05 | 0.90% | 5.57 | 5.64 | 258023 | 14482.90 | 1.01% |
| 2025-08-20 | 5.55 | 5.58 | 0.02 | 0.36% | 5.53 | 5.58 | 240434 | 13356.20 | 0.94% |
| 2025-08-19 | 5.46 | 5.56 | 0.11 | 2.02% | 5.44 | 5.58 | 358067 | 19735.75 | 1.40% |
| 2025-08-18 | 5.43 | 5.45 | 0.02 | 0.37% | 5.40 | 5.50 | 278552 | 15204.08 | 1.09% |
| 2025-08-15 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.44 | 183494 | 9950.75 | 0.72% |
| 2025-08-14 | 5.48 | 5.41 | -0.06 | -1.10% | 5.40 | 5.49 | 193550 | 10546.65 | 0.76% |
| 2025-08-13 | 5.50 | 5.47 | -0.01 | -0.18% | 5.46 | 5.52 | 197937 | 10856.88 | 0.77% |
| 2025-08-12 | 5.49 | 5.48 | -0.01 | -0.18% | 5.47 | 5.51 | 161755 | 8874.94 | 0.63% |
| 2025-08-11 | 5.52 | 5.49 | -0.02 | -0.36% | 5.41 | 5.52 | 277611 | 15160.39 | 1.09% |
| 2025-08-08 | 5.46 | 5.51 | 0.05 | 0.92% | 5.43 | 5.53 | 265941 | 14592.49 | 1.04% |
| 2025-08-07 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.48 | 149584 | 8168.54 | 0.58% |
| 2025-08-06 | 5.46 | 5.47 | 0.01 | 0.18% | 5.41 | 5.48 | 164516 | 8956.94 | 0.64% |
| 2025-08-05 | 5.45 | 5.46 | 0.01 | 0.18% | 5.44 | 5.52 | 242733 | 13291.02 | 0.95% |
| 2025-08-04 | 5.41 | 5.45 | 0.05 | 0.93% | 5.36 | 5.47 | 205863 | 11145.86 | 0.80% |
| 2025-08-01 | 5.39 | 5.40 | 0.01 | 0.19% | 5.37 | 5.42 | 163689 | 8825.01 | 0.64% |
| 2025-07-31 | 5.51 | 5.39 | -0.11 | -2.00% | 5.39 | 5.52 | 280433 | 15237.19 | 1.10% |
| 2025-07-30 | 5.51 | 5.50 | -0.03 | -0.54% | 5.48 | 5.56 | 190989 | 10541.92 | 0.75% |
| 2025-07-29 | 5.60 | 5.53 | -0.06 | -1.07% | 5.48 | 5.61 | 293115 | 16177.75 | 1.15% |
| 2025-07-28 | 5.69 | 5.59 | -0.11 | -1.93% | 5.59 | 5.70 | 231153 | 13021.96 | 0.90% |
| 2025-07-25 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.75 | 145195 | 8297.61 | 0.57% |
| 2025-07-24 | 5.76 | 5.70 | -0.06 | -1.04% | 5.67 | 5.77 | 297055 | 16953.61 | 1.16% |
| 2025-07-23 | 5.76 | 5.76 | 0.02 | 0.35% | 5.74 | 5.82 | 286003 | 16540.29 | 1.12% |
| 2025-07-22 | 5.67 | 5.74 | 0.08 | 1.41% | 5.62 | 5.77 | 305434 | 17361.91 | 1.19% |
| 2025-07-21 | 5.62 | 5.66 | 0.04 | 0.71% | 5.60 | 5.68 | 250490 | 14145.11 | 0.98% |
| 2025-07-18 | 5.66 | 5.62 | -0.03 | -0.53% | 5.59 | 5.68 | 261583 | 14714.50 | 1.02% |
| 2025-07-17 | 5.68 | 5.65 | -0.02 | -0.35% | 5.62 | 5.70 | 228860 | 12927.33 | 0.89% |
| 2025-07-16 | 5.77 | 5.67 | -0.08 | -1.39% | 5.66 | 5.84 | 452949 | 25827.50 | 1.77% |
| 2025-07-15 | 5.96 | 5.75 | -0.24 | -4.01% | 5.75 | 5.99 | 622457 | 36276.21 | 2.43% |
| 2025-07-14 | 6.03 | 5.99 | -0.06 | -0.99% | 5.99 | 6.07 | 186289 | 11204.30 | 0.73% |
| 2025-07-11 | 5.94 | 6.05 | 0.10 | 1.68% | 5.94 | 6.07 | 363289 | 21878.01 | 1.42% |
| 2025-07-10 | 5.93 | 5.95 | -0.01 | -0.17% | 5.91 | 5.97 | 159214 | 9453.14 | 0.62% |
| 2025-07-09 | 5.96 | 5.96 | -0.01 | -0.17% | 5.93 | 6.06 | 185434 | 11094.13 | 0.73% |
| 2025-07-08 | 5.95 | 5.97 | 0.04 | 0.67% | 5.92 | 5.99 | 219816 | 13105.85 | 0.86% |
| 2025-07-07 | 5.93 | 5.93 | -0.01 | -0.17% | 5.85 | 5.95 | 211918 | 12500.55 | 0.83% |
| 2025-07-04 | 5.95 | 5.94 | -0.02 | -0.34% | 5.92 | 5.99 | 194415 | 11569.69 | 0.76% |
| 2025-07-03 | 5.87 | 5.96 | 0.09 | 1.53% | 5.85 | 5.99 | 331623 | 19648.59 | 1.30% |
| 2025-07-02 | 5.90 | 5.87 | -0.03 | -0.51% | 5.85 | 6.00 | 342269 | 20213.18 | 1.34% |
| 2025-07-01 | 5.96 | 5.90 | -0.05 | -0.84% | 5.89 | 6.00 | 287938 | 17047.10 | 1.13% |
| 2025-06-30 | 5.98 | 5.95 | -0.01 | -0.17% | 5.90 | 6.00 | 258562 | 15341.87 | 1.01% |
| 2025-06-27 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.07 | 331368 | 19836.56 | 1.30% |
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。
