| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.74 | 5.77 | 0.01 | 0.17% | 5.71 | 5.85 | 264404 | 15340.41 | 1.03% |
| 2026-02-05 | 5.74 | 5.76 | 0.02 | 0.35% | 5.73 | 5.81 | 246764 | 14236.09 | 0.96% |
| 2026-02-04 | 5.67 | 5.74 | 0.07 | 1.23% | 5.64 | 5.75 | 235587 | 13441.08 | 0.92% |
| 2026-02-03 | 5.67 | 5.67 | 0.04 | 0.71% | 5.61 | 5.71 | 288639 | 16309.39 | 1.13% |
| 2026-02-02 | 5.83 | 5.63 | -0.23 | -3.92% | 5.62 | 5.88 | 489937 | 28095.18 | 1.92% |
| 2026-01-30 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.89 | 283574 | 16525.86 | 1.11% |
| 2026-01-29 | 5.81 | 5.86 | 0.04 | 0.69% | 5.79 | 5.90 | 254585 | 14908.38 | 1.00% |
| 2026-01-28 | 5.83 | 5.82 | -0.01 | -0.17% | 5.78 | 5.88 | 230154 | 13413.31 | 0.90% |
| 2026-01-27 | 5.88 | 5.83 | -0.09 | -1.52% | 5.78 | 5.92 | 298002 | 17361.45 | 1.17% |
| 2026-01-26 | 5.95 | 5.92 | -0.04 | -0.67% | 5.83 | 5.97 | 379076 | 22337.55 | 1.48% |
| 2026-01-23 | 5.96 | 5.96 | 0.01 | 0.17% | 5.92 | 5.97 | 298848 | 17778.27 | 1.17% |
| 2026-01-22 | 5.95 | 5.95 | 0.00 | 0.00% | 5.91 | 5.98 | 276417 | 16430.41 | 1.08% |
| 2026-01-21 | 6.07 | 5.95 | -0.12 | -1.98% | 5.93 | 6.09 | 435102 | 26027.24 | 1.70% |
| 2026-01-20 | 5.83 | 6.07 | 0.22 | 3.76% | 5.82 | 6.12 | 685801 | 41079.67 | 2.68% |
| 2026-01-19 | 5.75 | 5.85 | 0.08 | 1.39% | 5.74 | 5.86 | 260879 | 15189.29 | 1.02% |
| 2026-01-16 | 5.88 | 5.77 | -0.11 | -1.87% | 5.74 | 5.90 | 381722 | 22115.54 | 1.49% |
| 2026-01-15 | 5.89 | 5.88 | -0.02 | -0.34% | 5.83 | 5.92 | 342372 | 20107.45 | 1.34% |
| 2026-01-14 | 5.93 | 5.90 | -0.04 | -0.67% | 5.89 | 5.99 | 471818 | 28026.48 | 1.84% |
| 2026-01-13 | 6.03 | 5.94 | -0.11 | -1.82% | 5.92 | 6.05 | 447966 | 26802.08 | 1.75% |
| 2026-01-12 | 6.01 | 6.05 | 0.01 | 0.17% | 5.91 | 6.08 | 650636 | 38890.12 | 2.54% |
| 2026-01-09 | 5.90 | 6.04 | 0.18 | 3.07% | 5.90 | 6.23 | 830701 | 50682.70 | 3.25% |
| 2026-01-08 | 5.93 | 5.86 | -0.10 | -1.68% | 5.83 | 5.94 | 466669 | 27399.36 | 1.82% |
| 2026-01-07 | 5.93 | 5.96 | 0.02 | 0.34% | 5.91 | 6.06 | 454918 | 27272.16 | 1.78% |
| 2026-01-06 | 5.94 | 5.94 | 0.01 | 0.17% | 5.90 | 5.98 | 441584 | 26210.12 | 1.73% |
| 2026-01-05 | 5.90 | 5.93 | -0.02 | -0.34% | 5.88 | 6.00 | 430517 | 25546.19 | 1.68% |
| 2025-12-31 | 5.99 | 5.95 | -0.07 | -1.16% | 5.89 | 6.02 | 369063 | 21901.42 | 1.44% |
| 2025-12-30 | 6.04 | 6.02 | -0.04 | -0.66% | 5.93 | 6.07 | 530860 | 31873.31 | 2.08% |
| 2025-12-29 | 6.12 | 6.06 | -0.12 | -1.94% | 6.06 | 6.23 | 411110 | 25138.12 | 1.61% |
| 2025-12-26 | 6.18 | 6.18 | 0.00 | 0.00% | 6.11 | 6.21 | 298229 | 18351.64 | 1.17% |
| 2025-12-25 | 6.23 | 6.18 | -0.01 | -0.16% | 6.14 | 6.35 | 453557 | 28210.80 | 1.77% |
| 2025-12-24 | 6.03 | 6.19 | 0.11 | 1.81% | 6.00 | 6.23 | 491680 | 30170.19 | 1.92% |
| 2025-12-23 | 6.06 | 6.08 | 0.03 | 0.50% | 5.97 | 6.10 | 355550 | 21432.45 | 1.39% |
| 2025-12-22 | 6.12 | 6.05 | -0.10 | -1.63% | 6.03 | 6.15 | 431349 | 26181.71 | 1.69% |
| 2025-12-19 | 6.03 | 6.15 | 0.11 | 1.82% | 5.97 | 6.20 | 513802 | 31483.07 | 2.01% |
| 2025-12-18 | 6.00 | 6.04 | 0.05 | 0.83% | 5.98 | 6.15 | 418293 | 25383.68 | 1.64% |
| 2025-12-17 | 6.04 | 5.99 | 0.07 | 1.18% | 5.94 | 6.09 | 470103 | 28315.06 | 1.84% |
| 2025-12-16 | 5.88 | 5.92 | -0.03 | -0.50% | 5.86 | 6.02 | 378701 | 22533.41 | 1.48% |
| 2025-12-15 | 6.02 | 5.95 | 0.02 | 0.34% | 5.95 | 6.12 | 514832 | 31041.01 | 2.01% |
| 2025-12-12 | 5.90 | 5.93 | 0.20 | 3.49% | 5.75 | 5.99 | 545602 | 32205.11 | 2.13% |
| 2025-12-11 | 5.88 | 5.73 | -0.15 | -2.55% | 5.73 | 5.88 | 214589 | 12436.87 | 0.84% |
| 2025-12-10 | 5.82 | 5.88 | 0.03 | 0.51% | 5.81 | 5.95 | 213194 | 12534.94 | 0.83% |
| 2025-12-09 | 5.81 | 5.85 | 0.08 | 1.39% | 5.78 | 6.00 | 349173 | 20647.96 | 1.37% |
| 2025-12-08 | 5.98 | 5.77 | -0.21 | -3.51% | 5.76 | 6.00 | 353184 | 20636.26 | 1.38% |
| 2025-12-05 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.99 | 224749 | 13374.67 | 0.88% |
| 2025-12-04 | 5.88 | 5.91 | 0.04 | 0.68% | 5.82 | 5.93 | 235359 | 13829.70 | 0.92% |
| 2025-12-03 | 5.84 | 5.87 | 0.03 | 0.51% | 5.82 | 5.90 | 216506 | 12693.41 | 0.85% |
| 2025-12-02 | 5.86 | 5.84 | -0.06 | -1.02% | 5.81 | 5.89 | 173454 | 10120.91 | 0.68% |
| 2025-12-01 | 5.75 | 5.90 | 0.19 | 3.33% | 5.72 | 5.93 | 350817 | 20477.34 | 1.37% |
| 2025-11-28 | 5.75 | 5.71 | -0.05 | -0.87% | 5.65 | 5.75 | 196262 | 11183.98 | 0.77% |
| 2025-11-27 | 5.63 | 5.76 | 0.12 | 2.13% | 5.62 | 5.82 | 324531 | 18696.25 | 1.27% |
| 2025-11-26 | 5.62 | 5.64 | 0.02 | 0.36% | 5.60 | 5.69 | 244070 | 13769.57 | 0.95% |
| 2025-11-25 | 5.58 | 5.62 | 0.05 | 0.90% | 5.52 | 5.64 | 247157 | 13849.49 | 0.97% |
| 2025-11-24 | 5.57 | 5.57 | 0.02 | 0.36% | 5.54 | 5.66 | 218750 | 12272.84 | 0.86% |
| 2025-11-21 | 5.67 | 5.55 | -0.14 | -2.46% | 5.55 | 5.70 | 287151 | 16118.42 | 1.12% |
| 2025-11-20 | 5.71 | 5.69 | 0.00 | 0.00% | 5.67 | 5.73 | 165580 | 9440.23 | 0.65% |
| 2025-11-19 | 5.73 | 5.69 | -0.05 | -0.87% | 5.67 | 5.76 | 169916 | 9706.85 | 0.66% |
| 2025-11-18 | 5.85 | 5.74 | -0.12 | -2.05% | 5.72 | 5.86 | 267430 | 15445.84 | 1.05% |
| 2025-11-17 | 5.92 | 5.86 | -0.07 | -1.18% | 5.85 | 5.92 | 267708 | 15732.96 | 1.05% |
| 2025-11-14 | 6.10 | 5.93 | -0.21 | -3.42% | 5.92 | 6.14 | 384528 | 23138.40 | 1.50% |
| 2025-11-13 | 6.06 | 6.14 | 0.06 | 0.99% | 6.06 | 6.16 | 393004 | 24050.30 | 1.54% |
| 2025-11-12 | 6.03 | 6.08 | 0.05 | 0.83% | 6.01 | 6.13 | 325930 | 19818.29 | 1.27% |
| 2025-11-11 | 6.06 | 6.03 | -0.04 | -0.66% | 5.98 | 6.10 | 326961 | 19750.56 | 1.28% |
| 2025-11-10 | 5.97 | 6.07 | 0.13 | 2.19% | 5.92 | 6.13 | 458003 | 27603.20 | 1.79% |
| 2025-11-07 | 5.95 | 5.94 | -0.03 | -0.50% | 5.91 | 6.01 | 245401 | 14574.46 | 0.96% |
| 2025-11-06 | 5.94 | 5.97 | 0.05 | 0.84% | 5.89 | 5.99 | 296387 | 17618.61 | 1.16% |
| 2025-11-05 | 5.85 | 5.92 | 0.04 | 0.68% | 5.80 | 5.95 | 406318 | 23819.67 | 1.59% |
| 2025-11-04 | 5.98 | 5.88 | -0.09 | -1.51% | 5.88 | 6.02 | 351872 | 20886.46 | 1.38% |
| 2025-11-03 | 6.04 | 5.97 | -0.05 | -0.83% | 5.91 | 6.07 | 468195 | 27924.44 | 1.83% |
| 2025-10-31 | 6.09 | 6.02 | -0.09 | -1.47% | 5.98 | 6.15 | 459807 | 27912.37 | 1.80% |
| 2025-10-30 | 6.23 | 6.11 | -0.08 | -1.29% | 6.10 | 6.25 | 362267 | 22299.03 | 1.42% |
| 2025-10-29 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.23 | 349114 | 21556.39 | 1.37% |
| 2025-10-28 | 6.19 | 6.10 | -0.05 | -0.81% | 6.08 | 6.21 | 340513 | 20893.66 | 1.33% |
| 2025-10-27 | 6.10 | 6.15 | 0.07 | 1.15% | 6.04 | 6.21 | 472361 | 29038.97 | 1.85% |
| 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% |
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。
