| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
