| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.85 | 15.93 | 0.23 | 1.46% | 15.66 | 15.98 | 90409 | 14306.09 | 0.97% |
| 2026-02-02 | 16.54 | 15.70 | -0.90 | -5.42% | 15.70 | 16.67 | 178013 | 28672.05 | 1.92% |
| 2026-01-30 | 17.51 | 16.60 | 0.04 | 0.24% | 16.51 | 17.94 | 224070 | 38214.64 | 2.41% |
| 2026-01-29 | 16.30 | 16.56 | 0.06 | 0.36% | 16.30 | 16.85 | 88543 | 14721.82 | 0.95% |
| 2026-01-28 | 16.84 | 16.50 | -0.38 | -2.25% | 16.43 | 16.91 | 87933 | 14587.70 | 0.95% |
| 2026-01-27 | 17.01 | 16.88 | -0.12 | -0.71% | 16.42 | 17.07 | 107896 | 18010.66 | 1.16% |
| 2026-01-26 | 17.69 | 17.00 | -0.66 | -3.74% | 16.86 | 17.78 | 156047 | 26684.32 | 1.68% |
| 2026-01-23 | 17.49 | 17.66 | 0.24 | 1.38% | 17.43 | 17.72 | 80336 | 14155.82 | 0.87% |
| 2026-01-22 | 17.88 | 17.42 | -0.46 | -2.57% | 17.26 | 17.99 | 129478 | 22718.95 | 1.40% |
| 2026-01-21 | 17.88 | 17.88 | -0.10 | -0.56% | 17.82 | 18.14 | 86620 | 15553.86 | 0.93% |
| 2026-01-20 | 17.93 | 17.98 | 0.03 | 0.17% | 17.78 | 18.31 | 93357 | 16821.65 | 1.01% |
| 2026-01-19 | 17.97 | 17.95 | -0.09 | -0.50% | 17.71 | 18.04 | 89246 | 15934.05 | 0.96% |
| 2026-01-16 | 18.28 | 18.04 | -0.22 | -1.20% | 17.86 | 18.38 | 97828 | 17649.04 | 1.05% |
| 2026-01-15 | 18.61 | 18.26 | -0.43 | -2.30% | 18.14 | 18.62 | 110106 | 20207.99 | 1.19% |
| 2026-01-14 | 19.05 | 18.69 | -0.24 | -1.27% | 18.45 | 19.33 | 176957 | 33394.06 | 1.91% |
| 2026-01-13 | 18.67 | 18.93 | 0.40 | 2.16% | 18.63 | 19.60 | 275855 | 52899.26 | 2.97% |
| 2026-01-12 | 19.14 | 18.53 | -0.49 | -2.58% | 18.42 | 19.15 | 200376 | 37312.09 | 2.16% |
| 2026-01-09 | 18.60 | 19.02 | 0.83 | 4.56% | 18.33 | 19.09 | 285992 | 53569.14 | 3.08% |
| 2026-01-08 | 17.22 | 18.19 | 1.01 | 5.88% | 17.21 | 18.74 | 303362 | 55013.36 | 3.27% |
| 2026-01-07 | 17.05 | 17.18 | 0.13 | 0.76% | 16.91 | 17.32 | 104613 | 17966.04 | 1.13% |
| 2026-01-06 | 17.13 | 17.05 | -0.08 | -0.47% | 16.78 | 17.20 | 100084 | 16985.05 | 1.08% |
| 2026-01-05 | 16.44 | 17.13 | 0.80 | 4.90% | 16.30 | 17.56 | 175238 | 29838.68 | 1.89% |
| 2025-12-31 | 16.29 | 16.33 | 0.06 | 0.37% | 16.16 | 16.37 | 46762 | 7612.32 | 0.50% |
| 2025-12-30 | 16.30 | 16.27 | 0.01 | 0.06% | 16.18 | 16.48 | 60721 | 9904.21 | 0.65% |
| 2025-12-29 | 16.51 | 16.26 | -0.30 | -1.81% | 16.21 | 16.58 | 75862 | 12398.70 | 0.82% |
| 2025-12-26 | 16.62 | 16.56 | -0.11 | -0.66% | 16.46 | 16.72 | 61614 | 10231.29 | 0.66% |
| 2025-12-25 | 16.66 | 16.67 | 0.07 | 0.42% | 16.38 | 16.70 | 58266 | 9651.63 | 0.63% |
| 2025-12-24 | 16.45 | 16.60 | 0.09 | 0.55% | 16.41 | 16.74 | 60101 | 9967.23 | 0.65% |
| 2025-12-23 | 16.70 | 16.51 | -0.07 | -0.42% | 16.48 | 17.10 | 76451 | 12746.71 | 0.82% |
| 2025-12-22 | 16.50 | 16.58 | 0.06 | 0.36% | 16.43 | 16.64 | 52707 | 8728.02 | 0.57% |
| 2025-12-19 | 16.37 | 16.52 | 0.12 | 0.73% | 16.32 | 16.78 | 81800 | 13576.73 | 0.88% |
| 2025-12-18 | 16.47 | 16.40 | -0.13 | -0.79% | 16.39 | 16.67 | 53496 | 8817.26 | 0.58% |
| 2025-12-17 | 16.30 | 16.53 | 0.24 | 1.47% | 16.14 | 16.53 | 51662 | 8433.66 | 0.56% |
| 2025-12-16 | 16.60 | 16.29 | -0.26 | -1.57% | 16.21 | 16.61 | 57312 | 9356.94 | 0.62% |
| 2025-12-15 | 16.88 | 16.55 | -0.33 | -1.95% | 16.50 | 16.95 | 77876 | 13008.47 | 0.84% |
| 2025-12-12 | 17.00 | 16.88 | -0.15 | -0.88% | 16.75 | 17.18 | 74789 | 12692.20 | 0.81% |
| 2025-12-11 | 17.16 | 17.03 | -0.11 | -0.64% | 16.97 | 17.23 | 46239 | 7905.02 | 0.50% |
| 2025-12-10 | 17.12 | 17.14 | 0.03 | 0.18% | 16.90 | 17.33 | 58053 | 9954.28 | 0.63% |
| 2025-12-09 | 17.23 | 17.11 | -0.13 | -0.75% | 16.98 | 17.49 | 62042 | 10646.36 | 0.67% |
| 2025-12-08 | 17.35 | 17.24 | 0.16 | 0.94% | 17.12 | 17.45 | 73632 | 12725.12 | 0.79% |
| 2025-12-05 | 16.99 | 17.08 | 0.05 | 0.29% | 16.62 | 17.09 | 87977 | 14771.52 | 0.95% |
| 2025-12-04 | 17.10 | 17.03 | -0.02 | -0.12% | 16.88 | 17.33 | 68420 | 11701.68 | 0.74% |
| 2025-12-03 | 17.25 | 17.05 | -0.25 | -1.45% | 16.94 | 17.34 | 68817 | 11747.06 | 0.74% |
| 2025-12-02 | 17.67 | 17.30 | -0.44 | -2.48% | 17.23 | 17.72 | 74285 | 12908.61 | 0.80% |
| 2025-12-01 | 17.71 | 17.74 | 0.11 | 0.62% | 17.58 | 18.06 | 84860 | 15054.16 | 0.91% |
| 2025-11-28 | 17.42 | 17.63 | 0.24 | 1.38% | 17.20 | 17.77 | 98185 | 17170.18 | 1.06% |
| 2025-11-27 | 17.29 | 17.39 | 0.11 | 0.64% | 17.06 | 17.55 | 93514 | 16216.41 | 1.01% |
| 2025-11-26 | 17.17 | 17.28 | 0.13 | 0.76% | 17.16 | 17.65 | 108882 | 18967.62 | 1.17% |
| 2025-11-25 | 16.70 | 17.15 | 0.35 | 2.08% | 16.70 | 17.43 | 124173 | 21333.86 | 1.34% |
| 2025-11-24 | 16.50 | 16.80 | 0.35 | 2.13% | 16.43 | 16.94 | 123740 | 20638.22 | 1.33% |
| 2025-11-21 | 17.03 | 16.45 | -0.69 | -4.03% | 16.45 | 17.35 | 139483 | 23404.55 | 1.50% |
| 2025-11-20 | 17.37 | 17.14 | -0.24 | -1.38% | 17.06 | 17.49 | 151476 | 26132.42 | 1.63% |
| 2025-11-19 | 17.79 | 17.38 | -0.41 | -2.30% | 17.22 | 17.85 | 155740 | 27073.07 | 1.68% |
| 2025-11-18 | 18.45 | 17.79 | -0.80 | -4.30% | 17.68 | 18.61 | 204983 | 36917.02 | 2.21% |
| 2025-11-17 | 19.83 | 18.59 | -1.10 | -5.59% | 18.47 | 19.87 | 260081 | 48895.87 | 2.80% |
| 2025-11-14 | 19.36 | 19.69 | 0.30 | 1.55% | 19.20 | 20.16 | 266059 | 52515.64 | 2.87% |
| 2025-11-13 | 18.99 | 19.39 | 0.55 | 2.92% | 18.85 | 19.95 | 252804 | 48862.57 | 2.72% |
| 2025-11-12 | 18.71 | 18.84 | 0.15 | 0.80% | 18.69 | 19.18 | 130887 | 24715.37 | 1.41% |
| 2025-11-11 | 18.72 | 18.69 | -0.11 | -0.59% | 18.47 | 18.85 | 87779 | 16354.67 | 0.95% |
| 2025-11-10 | 18.66 | 18.80 | 0.27 | 1.46% | 18.50 | 18.89 | 119820 | 22428.67 | 1.29% |
| 2025-11-07 | 18.75 | 18.53 | -0.23 | -1.23% | 18.47 | 19.09 | 113757 | 21286.48 | 1.23% |
| 2025-11-06 | 19.07 | 18.76 | -0.29 | -1.52% | 18.51 | 19.08 | 130530 | 24421.29 | 1.41% |
| 2025-11-05 | 19.00 | 19.05 | -0.06 | -0.31% | 18.77 | 19.84 | 157614 | 30381.45 | 1.70% |
| 2025-11-04 | 19.45 | 19.11 | -0.49 | -2.50% | 18.89 | 19.55 | 164161 | 31378.64 | 1.77% |
| 2025-11-03 | 19.70 | 19.60 | 0.13 | 0.67% | 19.06 | 19.77 | 196814 | 38352.59 | 2.12% |
| 2025-10-31 | 18.12 | 19.47 | 1.31 | 7.21% | 18.02 | 19.64 | 264919 | 50684.86 | 2.85% |
| 2025-10-30 | 18.49 | 18.16 | -0.32 | -1.73% | 18.09 | 18.59 | 116186 | 21190.88 | 1.25% |
| 2025-10-29 | 18.76 | 18.48 | -0.40 | -2.12% | 18.25 | 18.85 | 129652 | 23938.46 | 1.40% |
| 2025-10-28 | 19.11 | 18.88 | -0.22 | -1.15% | 18.72 | 19.15 | 85197 | 16097.88 | 0.92% |
| 2025-10-27 | 18.68 | 19.10 | 0.44 | 2.36% | 18.68 | 19.18 | 136821 | 26010.64 | 1.47% |
| 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% |
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。
