| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 18.00 | 19.73 | 1.65 | 9.13% | 17.81 | 19.80 | 187852 | 35707.70 | 2.02% |
| 2025-03-31 | 18.46 | 18.08 | -0.97 | -5.09% | 17.60 | 18.48 | 147224 | 26524.33 | 1.59% |
| 2025-03-28 | 18.50 | 19.05 | 0.81 | 4.44% | 18.10 | 19.58 | 210877 | 39655.39 | 2.27% |
| 2025-03-27 | 16.60 | 18.24 | 1.66 | 10.01% | 16.47 | 18.24 | 129823 | 22936.49 | 1.40% |
| 2025-03-26 | 16.63 | 16.58 | -0.11 | -0.66% | 16.34 | 16.86 | 44828 | 7420.20 | 0.48% |
| 2025-03-25 | 16.50 | 16.69 | 0.16 | 0.97% | 16.28 | 16.93 | 61423 | 10205.59 | 0.66% |
| 2025-03-24 | 16.80 | 16.53 | -0.49 | -2.88% | 16.20 | 17.19 | 92402 | 15423.06 | 1.00% |
| 2025-03-21 | 18.20 | 17.02 | -1.24 | -6.79% | 16.70 | 18.34 | 117614 | 20289.36 | 1.27% |
| 2025-03-20 | 17.25 | 18.26 | 0.80 | 4.58% | 17.25 | 18.68 | 129630 | 23505.20 | 1.40% |
| 2025-03-19 | 16.91 | 17.46 | 0.50 | 2.95% | 16.79 | 17.83 | 125175 | 21927.11 | 1.35% |
| 2025-03-18 | 16.08 | 16.96 | 0.94 | 5.87% | 16.00 | 17.07 | 161426 | 26994.45 | 1.74% |
| 2025-03-17 | 16.30 | 16.02 | -0.26 | -1.60% | 15.97 | 16.40 | 52652 | 8503.85 | 0.57% |
| 2025-03-14 | 15.81 | 16.28 | 0.35 | 2.20% | 15.60 | 16.35 | 109131 | 17459.88 | 1.18% |
| 2025-03-13 | 16.24 | 15.93 | -0.45 | -2.75% | 15.86 | 16.61 | 75060 | 12115.88 | 0.81% |
| 2025-03-12 | 16.83 | 16.38 | -0.45 | -2.67% | 16.15 | 16.83 | 98545 | 16174.48 | 1.06% |
| 2025-03-11 | 16.14 | 16.83 | 0.19 | 1.14% | 16.00 | 16.89 | 158531 | 26105.87 | 1.71% |
| 2025-03-10 | 16.94 | 16.64 | 0.01 | 0.06% | 16.25 | 17.60 | 272434 | 45676.84 | 2.94% |
| 2025-03-07 | 15.25 | 16.63 | 1.51 | 9.99% | 15.19 | 16.63 | 203642 | 33023.59 | 2.19% |
| 2025-03-06 | 14.38 | 15.12 | 0.74 | 5.15% | 14.22 | 15.36 | 138766 | 20525.15 | 1.50% |
| 2025-03-05 | 14.35 | 14.38 | 0.29 | 2.06% | 13.92 | 14.56 | 69211 | 9848.94 | 0.75% |
| 2025-03-04 | 14.03 | 14.09 | 0.06 | 0.43% | 13.91 | 14.24 | 45592 | 6417.59 | 0.49% |
| 2025-03-03 | 14.53 | 14.03 | -0.32 | -2.23% | 13.88 | 14.59 | 91845 | 12994.84 | 0.99% |
| 2025-02-28 | 14.80 | 14.35 | -0.59 | -3.95% | 14.28 | 14.95 | 133880 | 19510.97 | 1.44% |
| 2025-02-27 | 13.96 | 14.94 | 1.15 | 8.34% | 13.82 | 15.10 | 204408 | 30063.26 | 2.20% |
| 2025-02-26 | 13.50 | 13.79 | 0.29 | 2.15% | 13.26 | 13.88 | 84567 | 11453.21 | 0.91% |
| 2025-02-25 | 13.16 | 13.50 | 0.21 | 1.58% | 13.06 | 14.14 | 132152 | 18111.37 | 1.42% |
| 2025-02-24 | 13.28 | 13.29 | 0.08 | 0.61% | 13.22 | 13.69 | 95471 | 12843.59 | 1.03% |
| 2025-02-21 | 12.93 | 13.21 | 0.34 | 2.64% | 12.68 | 13.40 | 107711 | 14098.92 | 1.16% |
| 2025-02-20 | 12.79 | 12.87 | 0.08 | 0.63% | 12.68 | 13.09 | 57671 | 7409.51 | 0.62% |
| 2025-02-19 | 13.00 | 12.79 | -0.13 | -1.01% | 12.71 | 13.06 | 66175 | 8510.80 | 0.71% |
| 2025-02-18 | 12.86 | 12.92 | 0.06 | 0.47% | 12.66 | 13.27 | 91869 | 11955.98 | 0.99% |
| 2025-02-17 | 12.87 | 12.86 | 0.06 | 0.47% | 12.67 | 12.99 | 59914 | 7662.58 | 0.65% |
| 2025-02-14 | 13.08 | 12.80 | -0.19 | -1.46% | 12.67 | 13.10 | 54284 | 6957.98 | 0.58% |
| 2025-02-13 | 13.11 | 12.99 | -0.10 | -0.76% | 12.95 | 13.17 | 39780 | 5200.05 | 0.43% |
| 2025-02-12 | 13.05 | 13.09 | 0.07 | 0.54% | 12.92 | 13.10 | 49766 | 6473.95 | 0.54% |
| 2025-02-11 | 13.50 | 13.02 | -0.50 | -3.70% | 12.85 | 13.50 | 73069 | 9548.53 | 0.79% |
| 2025-02-10 | 13.50 | 13.52 | 0.03 | 0.22% | 13.31 | 13.73 | 57020 | 7732.17 | 0.61% |
| 2025-02-07 | 13.61 | 13.49 | -0.10 | -0.74% | 13.40 | 13.74 | 56023 | 7601.59 | 0.60% |
| 2025-02-06 | 13.63 | 13.59 | -0.01 | -0.07% | 13.24 | 13.65 | 48263 | 6484.42 | 0.52% |
| 2025-02-05 | 13.89 | 13.60 | -0.19 | -1.38% | 13.56 | 13.99 | 43616 | 5994.19 | 0.47% |
| 2025-01-27 | 14.27 | 13.79 | -0.48 | -3.36% | 13.75 | 14.44 | 47504 | 6609.38 | 0.51% |
| 2025-01-24 | 13.90 | 14.27 | 0.60 | 4.39% | 13.75 | 14.42 | 98449 | 13990.16 | 1.06% |
| 2025-01-23 | 14.06 | 13.67 | -0.32 | -2.29% | 13.66 | 14.30 | 49742 | 6908.02 | 0.54% |
| 2025-01-22 | 13.74 | 13.99 | 0.09 | 0.65% | 13.73 | 14.30 | 76894 | 10750.18 | 0.83% |
| 2025-01-21 | 13.77 | 13.90 | -0.11 | -0.79% | 13.56 | 14.13 | 89292 | 12323.07 | 0.96% |
| 2025-01-20 | 13.20 | 14.01 | 1.27 | 9.97% | 13.19 | 14.01 | 58949 | 8169.64 | 0.64% |
| 2025-01-17 | 12.38 | 12.74 | 0.26 | 2.08% | 12.34 | 12.91 | 33949 | 4298.15 | 0.37% |
| 2025-01-16 | 12.53 | 12.48 | 0.02 | 0.16% | 12.39 | 12.70 | 23268 | 2912.86 | 0.25% |
| 2025-01-15 | 12.75 | 12.46 | -0.27 | -2.12% | 12.41 | 12.80 | 21488 | 2690.76 | 0.23% |
| 2025-01-14 | 12.40 | 12.73 | 0.36 | 2.91% | 12.32 | 12.74 | 30856 | 3883.27 | 0.33% |
| 2025-01-13 | 12.11 | 12.37 | 0.14 | 1.14% | 12.01 | 12.46 | 40161 | 4937.23 | 0.43% |
| 2025-01-10 | 12.53 | 12.23 | -0.31 | -2.47% | 12.22 | 12.84 | 28281 | 3524.96 | 0.30% |
| 2025-01-09 | 12.66 | 12.54 | -0.28 | -2.18% | 11.88 | 12.75 | 77639 | 9629.56 | 0.84% |
| 2025-01-08 | 12.94 | 12.82 | -0.14 | -1.08% | 12.55 | 13.18 | 41646 | 5352.46 | 0.45% |
| 2025-01-07 | 13.05 | 12.96 | -0.39 | -2.92% | 12.30 | 13.15 | 87611 | 11078.42 | 0.94% |
| 2025-01-06 | 13.38 | 13.35 | 0.27 | 2.06% | 13.01 | 13.46 | 68688 | 9074.27 | 0.74% |
| 2025-01-03 | 12.88 | 13.08 | 0.26 | 2.03% | 12.80 | 13.44 | 72258 | 9501.70 | 0.78% |
| 2025-01-02 | 12.85 | 12.82 | 0.11 | 0.87% | 12.71 | 13.29 | 65406 | 8541.03 | 0.70% |
| 2024-12-31 | 13.08 | 12.71 | -0.17 | -1.32% | 12.71 | 13.08 | 24759 | 3177.77 | 0.27% |
| 2024-12-30 | 12.80 | 12.88 | 0.07 | 0.55% | 12.57 | 13.18 | 37379 | 4823.53 | 0.40% |
| 2024-12-27 | 12.46 | 12.81 | 0.35 | 2.81% | 12.38 | 12.95 | 32551 | 4157.62 | 0.35% |
| 2024-12-26 | 12.60 | 12.46 | -0.16 | -1.27% | 12.40 | 12.74 | 28465 | 3568.10 | 0.31% |
| 2024-12-25 | 13.08 | 12.62 | -0.37 | -2.85% | 12.47 | 13.20 | 41253 | 5212.92 | 0.44% |
| 2024-12-24 | 12.77 | 12.99 | 0.21 | 1.64% | 12.72 | 13.15 | 23713 | 3069.83 | 0.26% |
| 2024-12-23 | 13.06 | 12.78 | -0.18 | -1.39% | 12.73 | 13.06 | 32986 | 4242.94 | 0.36% |
| 2024-12-20 | 13.22 | 12.96 | -0.23 | -1.74% | 12.83 | 13.48 | 46024 | 6035.19 | 0.50% |
| 2024-12-19 | 13.06 | 13.19 | 0.04 | 0.30% | 12.81 | 13.28 | 30543 | 3987.29 | 0.33% |
| 2024-12-18 | 13.10 | 13.15 | 0.02 | 0.15% | 13.07 | 13.23 | 22387 | 2944.18 | 0.24% |
| 2024-12-17 | 13.41 | 13.13 | -0.25 | -1.87% | 13.01 | 13.49 | 39921 | 5266.31 | 0.43% |
| 2024-12-16 | 13.56 | 13.38 | -0.18 | -1.33% | 13.24 | 13.67 | 39942 | 5340.01 | 0.43% |
| 2024-12-13 | 13.97 | 13.56 | -0.46 | -3.28% | 13.45 | 14.03 | 93661 | 12789.09 | 1.01% |
| 2024-12-12 | 13.89 | 14.02 | 0.25 | 1.82% | 13.80 | 14.10 | 38594 | 5387.58 | 0.42% |
| 2024-12-11 | 13.60 | 13.77 | 0.15 | 1.10% | 13.55 | 13.87 | 30671 | 4223.42 | 0.33% |
| 2024-12-10 | 14.20 | 13.62 | -0.19 | -1.38% | 13.55 | 14.22 | 50716 | 6994.21 | 0.55% |
| 2024-12-09 | 14.23 | 13.81 | -0.28 | -1.99% | 13.72 | 14.29 | 39260 | 5466.64 | 0.42% |
| 2024-12-06 | 14.19 | 14.09 | -0.10 | -0.70% | 14.08 | 14.31 | 31372 | 4450.01 | 0.34% |
| 2024-12-05 | 14.15 | 14.19 | 0.08 | 0.57% | 14.00 | 14.26 | 32654 | 4612.87 | 0.35% |
| 2024-12-04 | 14.72 | 14.11 | -0.61 | -4.14% | 14.02 | 14.78 | 50324 | 7207.07 | 0.54% |
| 2024-12-03 | 14.80 | 14.72 | -0.10 | -0.67% | 14.54 | 14.90 | 46911 | 6894.91 | 0.51% |
| 2024-12-02 | 14.21 | 14.82 | 0.68 | 4.81% | 14.21 | 15.07 | 108883 | 16086.83 | 1.17% |
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。
