| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.05 | 6.11 | 0.07 | 1.16% | 5.94 | 6.13 | 359593 | 21738.73 | 1.41% |
| 2025-06-25 | 5.87 | 6.04 | 0.19 | 3.25% | 5.83 | 6.09 | 501517 | 29902.21 | 1.96% |
| 2025-06-24 | 5.82 | 5.85 | 0.01 | 0.17% | 5.80 | 5.87 | 226289 | 13226.19 | 0.88% |
| 2025-06-23 | 5.77 | 5.84 | 0.02 | 0.34% | 5.75 | 5.87 | 200239 | 11633.25 | 0.78% |
| 2025-06-20 | 5.89 | 5.82 | -0.08 | -1.36% | 5.77 | 5.90 | 291852 | 16970.75 | 1.14% |
| 2025-06-19 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 5.92 | 346610 | 20355.04 | 1.36% |
| 2025-06-18 | 5.80 | 5.85 | 0.01 | 0.17% | 5.80 | 5.88 | 156642 | 9146.44 | 0.61% |
| 2025-06-17 | 5.87 | 5.84 | -0.04 | -0.68% | 5.80 | 5.93 | 247292 | 14484.27 | 0.97% |
| 2025-06-16 | 5.84 | 5.88 | 0.01 | 0.17% | 5.78 | 5.89 | 317888 | 18554.96 | 1.24% |
| 2025-06-13 | 5.86 | 5.87 | 0.01 | 0.17% | 5.80 | 5.90 | 320853 | 18797.62 | 1.25% |
| 2025-06-12 | 5.80 | 5.86 | 0.04 | 0.69% | 5.77 | 5.90 | 309750 | 18155.37 | 1.21% |
| 2025-06-11 | 5.67 | 5.82 | 0.17 | 3.01% | 5.64 | 5.90 | 469068 | 27257.91 | 1.83% |
| 2025-06-10 | 5.72 | 5.65 | -0.09 | -1.57% | 5.59 | 5.75 | 272095 | 15418.17 | 1.06% |
| 2025-06-09 | 5.79 | 5.74 | 0.00 | 0.00% | 5.67 | 5.79 | 210706 | 12053.07 | 0.82% |
| 2025-06-06 | 5.71 | 5.74 | 0.00 | 0.00% | 5.71 | 5.81 | 207205 | 11924.05 | 0.81% |
| 2025-06-05 | 5.73 | 5.74 | -0.01 | -0.17% | 5.70 | 5.81 | 246732 | 14158.77 | 0.96% |
| 2025-06-04 | 5.57 | 5.75 | 0.17 | 3.05% | 5.57 | 5.76 | 405115 | 23093.67 | 1.58% |
| 2025-06-03 | 5.50 | 5.58 | 0.04 | 0.72% | 5.48 | 5.62 | 232179 | 12916.53 | 0.91% |
| 2025-05-30 | 5.54 | 5.54 | -0.01 | -0.18% | 5.48 | 5.62 | 213677 | 11819.10 | 0.84% |
| 2025-05-29 | 5.58 | 5.55 | -0.04 | -0.72% | 5.54 | 5.62 | 252826 | 14099.80 | 0.99% |
| 2025-05-28 | 5.63 | 5.59 | -0.07 | -1.24% | 5.57 | 5.64 | 178799 | 10003.89 | 0.70% |
| 2025-05-27 | 5.55 | 5.66 | 0.10 | 1.80% | 5.54 | 5.69 | 287468 | 16229.86 | 1.12% |
| 2025-05-26 | 5.57 | 5.56 | 0.06 | 1.09% | 5.48 | 5.60 | 257486 | 14282.12 | 1.01% |
| 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% |
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。
