| 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 | 18.87 | 18.66 | -0.21 | -1.11% | 18.60 | 19.03 | 103539 | 19403.91 | 1.12% |
| 2025-10-23 | 19.56 | 18.87 | -0.74 | -3.77% | 18.70 | 19.71 | 129516 | 24605.47 | 1.40% |
| 2025-10-22 | 19.66 | 19.61 | 0.18 | 0.93% | 19.52 | 20.09 | 124218 | 24514.24 | 1.34% |
| 2025-10-21 | 19.67 | 19.43 | -0.23 | -1.17% | 19.10 | 19.83 | 138508 | 26836.03 | 1.49% |
| 2025-10-20 | 19.79 | 19.66 | 0.19 | 0.98% | 19.52 | 20.36 | 174038 | 34532.02 | 1.88% |
| 2025-10-17 | 20.35 | 19.47 | 0.00 | 0.00% | 19.40 | 20.75 | 233134 | 46470.17 | 2.51% |
| 2025-10-16 | 19.38 | 19.47 | 0.09 | 0.46% | 19.08 | 19.78 | 106044 | 20687.08 | 1.14% |
| 2025-10-15 | 18.81 | 19.38 | 0.46 | 2.43% | 18.62 | 19.38 | 96153 | 18423.13 | 1.04% |
| 2025-10-14 | 19.68 | 18.92 | -0.51 | -2.62% | 18.79 | 19.77 | 111427 | 21321.63 | 1.20% |
| 2025-10-13 | 19.10 | 19.43 | -0.55 | -2.75% | 19.08 | 20.10 | 114178 | 22317.42 | 1.23% |
| 2025-10-10 | 19.91 | 19.98 | 0.15 | 0.76% | 19.84 | 20.65 | 135269 | 27357.33 | 1.46% |
| 2025-10-09 | 20.73 | 19.83 | -0.90 | -4.34% | 19.80 | 20.77 | 152574 | 30740.67 | 1.64% |
| 2025-09-30 | 20.38 | 20.73 | 0.57 | 2.83% | 19.94 | 21.09 | 201589 | 41295.94 | 2.17% |
| 2025-09-29 | 20.23 | 20.16 | -0.79 | -3.77% | 19.58 | 20.45 | 271641 | 54384.12 | 2.93% |
| 2025-09-26 | 23.03 | 20.95 | -2.33 | -10.01% | 20.95 | 23.03 | 306516 | 64664.63 | 3.30% |
| 2025-09-25 | 21.21 | 23.28 | 2.12 | 10.02% | 21.18 | 23.28 | 126344 | 28567.30 | 1.36% |
| 2025-09-24 | 20.72 | 21.16 | 0.34 | 1.63% | 20.70 | 21.33 | 72303 | 15230.73 | 0.78% |
| 2025-09-23 | 21.38 | 20.82 | -0.58 | -2.71% | 20.44 | 21.48 | 71997 | 14927.33 | 0.78% |
| 2025-09-22 | 21.81 | 21.40 | -0.17 | -0.79% | 21.25 | 21.87 | 57654 | 12374.56 | 0.62% |
| 2025-09-19 | 21.58 | 21.57 | 0.02 | 0.09% | 21.33 | 21.88 | 82506 | 17807.12 | 0.89% |
| 2025-09-18 | 22.03 | 21.55 | -0.41 | -1.87% | 21.38 | 22.22 | 79718 | 17449.08 | 0.86% |
| 2025-09-17 | 21.97 | 21.96 | -0.01 | -0.05% | 21.70 | 22.43 | 90572 | 19902.61 | 0.98% |
| 2025-09-16 | 22.18 | 21.97 | -0.16 | -0.72% | 21.88 | 22.27 | 49352 | 10866.87 | 0.53% |
| 2025-09-15 | 22.52 | 22.13 | -0.57 | -2.51% | 21.96 | 22.66 | 108944 | 24268.03 | 1.17% |
| 2025-09-12 | 22.25 | 22.70 | 0.60 | 2.71% | 21.93 | 22.77 | 141083 | 31664.63 | 1.52% |
| 2025-09-11 | 21.59 | 22.10 | 0.36 | 1.66% | 21.40 | 22.16 | 102292 | 22314.79 | 1.10% |
| 2025-09-10 | 21.97 | 21.74 | -0.38 | -1.72% | 21.63 | 22.38 | 83545 | 18300.72 | 0.90% |
| 2025-09-09 | 22.30 | 22.12 | -0.17 | -0.76% | 21.85 | 22.79 | 119014 | 26525.24 | 1.28% |
| 2025-09-08 | 22.99 | 22.29 | -0.70 | -3.04% | 21.97 | 23.20 | 128434 | 28822.55 | 1.38% |
| 2025-09-05 | 22.64 | 22.99 | 0.16 | 0.70% | 22.20 | 23.07 | 108134 | 24527.39 | 1.17% |
| 2025-09-04 | 23.38 | 22.83 | -0.59 | -2.52% | 22.30 | 23.80 | 100629 | 23209.03 | 1.08% |
| 2025-09-03 | 23.89 | 23.42 | 0.09 | 0.39% | 23.24 | 24.12 | 100097 | 23655.13 | 1.08% |
| 2025-09-02 | 23.66 | 23.33 | -0.39 | -1.64% | 23.12 | 24.19 | 114550 | 26974.04 | 1.23% |
| 2025-09-01 | 23.80 | 23.72 | -0.33 | -1.37% | 23.12 | 24.18 | 179993 | 42658.57 | 1.94% |
| 2025-08-29 | 23.80 | 24.05 | 0.40 | 1.69% | 23.50 | 24.20 | 118971 | 28402.56 | 1.28% |
| 2025-08-28 | 23.79 | 23.65 | -0.18 | -0.76% | 22.82 | 24.08 | 113857 | 26633.00 | 1.23% |
| 2025-08-27 | 25.00 | 23.83 | -1.12 | -4.49% | 23.80 | 25.24 | 115347 | 28169.67 | 1.24% |
| 2025-08-26 | 25.52 | 24.95 | -0.58 | -2.27% | 24.93 | 25.74 | 74738 | 18840.88 | 0.81% |
| 2025-08-25 | 25.30 | 25.53 | 0.23 | 0.91% | 25.11 | 25.75 | 89574 | 22847.55 | 0.97% |
| 2025-08-22 | 25.30 | 25.30 | 0.00 | 0.00% | 24.98 | 25.40 | 64049 | 16138.63 | 0.69% |
| 2025-08-21 | 25.20 | 25.30 | 0.15 | 0.60% | 24.98 | 25.60 | 78287 | 19747.26 | 0.84% |
| 2025-08-20 | 25.30 | 25.15 | -0.36 | -1.41% | 24.81 | 25.77 | 104539 | 26283.83 | 1.13% |
| 2025-08-19 | 26.50 | 25.51 | -0.78 | -2.97% | 25.46 | 26.91 | 108101 | 28163.46 | 1.16% |
| 2025-08-18 | 26.05 | 26.29 | -0.06 | -0.23% | 25.85 | 26.45 | 101326 | 26502.56 | 1.09% |
| 2025-08-15 | 26.53 | 26.35 | -0.18 | -0.68% | 26.08 | 26.90 | 96824 | 25571.38 | 1.04% |
| 2025-08-14 | 26.38 | 26.53 | 0.07 | 0.26% | 26.05 | 27.29 | 104859 | 28091.51 | 1.13% |
| 2025-08-13 | 26.10 | 26.46 | 0.33 | 1.26% | 25.92 | 26.56 | 137403 | 36141.59 | 1.48% |
| 2025-08-12 | 27.00 | 26.13 | -0.92 | -3.40% | 25.62 | 27.48 | 174301 | 45445.23 | 1.88% |
| 2025-08-11 | 27.09 | 27.05 | 0.05 | 0.19% | 26.54 | 27.30 | 95279 | 25662.24 | 1.03% |
| 2025-08-08 | 27.00 | 27.00 | -0.21 | -0.77% | 26.60 | 27.60 | 94170 | 25490.45 | 1.01% |
| 2025-08-07 | 27.76 | 27.21 | -0.94 | -3.34% | 26.40 | 28.45 | 168400 | 45557.66 | 1.81% |
| 2025-08-06 | 27.60 | 28.15 | 0.35 | 1.26% | 27.51 | 28.47 | 118476 | 33241.07 | 1.28% |
| 2025-08-05 | 28.16 | 27.80 | -0.49 | -1.73% | 27.30 | 28.69 | 122846 | 34144.54 | 1.32% |
| 2025-08-04 | 28.10 | 28.29 | -0.11 | -0.39% | 26.31 | 28.67 | 238902 | 65032.05 | 2.57% |
| 2025-08-01 | 27.67 | 28.40 | 0.95 | 3.46% | 27.28 | 29.00 | 195585 | 55469.47 | 2.11% |
| 2025-07-31 | 26.64 | 27.45 | 0.34 | 1.25% | 26.50 | 28.80 | 164326 | 45474.50 | 1.77% |
| 2025-07-30 | 26.60 | 27.11 | -0.79 | -2.83% | 26.55 | 28.15 | 197676 | 54186.46 | 2.13% |
| 2025-07-29 | 26.88 | 27.90 | 0.92 | 3.41% | 26.50 | 28.44 | 227254 | 62719.28 | 2.45% |
| 2025-07-28 | 26.15 | 26.98 | 0.82 | 3.13% | 26.00 | 26.98 | 147389 | 39062.30 | 1.59% |
| 2025-07-25 | 26.81 | 26.16 | -0.76 | -2.82% | 25.90 | 26.92 | 186357 | 48952.09 | 2.01% |
| 2025-07-24 | 26.58 | 26.92 | 0.35 | 1.32% | 26.30 | 27.20 | 153987 | 41177.06 | 1.66% |
| 2025-07-23 | 26.49 | 26.57 | -0.65 | -2.39% | 25.89 | 26.99 | 209828 | 55550.93 | 2.26% |
| 2025-07-22 | 26.30 | 27.22 | 0.22 | 0.81% | 25.80 | 28.40 | 235336 | 64523.44 | 2.54% |
| 2025-07-21 | 25.40 | 27.00 | 1.19 | 4.61% | 25.30 | 27.75 | 285571 | 75863.61 | 3.08% |
| 2025-07-18 | 23.99 | 25.81 | 1.29 | 5.26% | 23.99 | 26.88 | 292088 | 73889.84 | 3.15% |
| 2025-07-17 | 24.64 | 24.52 | 0.69 | 2.90% | 23.55 | 24.98 | 329804 | 79873.68 | 3.55% |
| 2025-07-16 | 21.23 | 23.83 | 2.17 | 10.02% | 21.06 | 23.83 | 421709 | 95894.65 | 4.54% |
| 2025-07-15 | 20.30 | 21.66 | 1.97 | 10.01% | 20.23 | 21.66 | 200091 | 42648.25 | 2.16% |
| 2025-07-14 | 19.32 | 19.69 | 0.25 | 1.29% | 18.90 | 19.80 | 124595 | 24035.37 | 1.34% |
| 2025-07-11 | 19.19 | 19.44 | 0.20 | 1.04% | 18.71 | 19.64 | 147110 | 28306.76 | 1.58% |
| 2025-07-10 | 19.11 | 19.24 | 0.12 | 0.63% | 18.76 | 19.43 | 161340 | 30946.02 | 1.74% |
| 2025-07-09 | 18.40 | 19.12 | 0.51 | 2.74% | 18.40 | 19.56 | 246887 | 46993.46 | 2.66% |
| 2025-07-08 | 18.19 | 18.61 | 0.59 | 3.27% | 17.84 | 18.70 | 223320 | 41021.43 | 2.41% |
| 2025-07-07 | 17.94 | 18.02 | -0.02 | -0.11% | 17.94 | 18.71 | 290612 | 53023.50 | 3.13% |
| 2025-07-04 | 16.32 | 18.04 | 1.64 | 10.00% | 16.32 | 18.04 | 263047 | 46127.02 | 2.83% |
| 2025-07-03 | 15.90 | 16.40 | 0.49 | 3.08% | 15.76 | 16.80 | 157723 | 25683.05 | 1.70% |
| 2025-07-02 | 16.50 | 15.91 | -0.53 | -3.22% | 15.80 | 16.50 | 97408 | 15589.36 | 1.05% |
| 2025-07-01 | 16.00 | 16.44 | 0.46 | 2.88% | 15.91 | 16.54 | 110652 | 18022.63 | 1.19% |
| 2025-06-30 | 15.83 | 15.98 | 0.16 | 1.01% | 15.66 | 15.99 | 64773 | 10266.38 | 0.70% |
| 2025-06-27 | 15.76 | 15.82 | 0.05 | 0.32% | 15.70 | 15.98 | 55963 | 8866.20 | 0.60% |
奥赛康(002755)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。
