| 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 | 39.30 | 40.47 | 1.48 | 3.80% | 38.70 | 40.71 | 53496 | 21320.41 | 1.79% |
| 2026-02-02 | 39.68 | 38.99 | -0.53 | -1.34% | 38.89 | 40.50 | 42867 | 16960.53 | 1.43% |
| 2026-01-30 | 39.79 | 39.52 | -0.38 | -0.95% | 38.40 | 40.19 | 51907 | 20477.04 | 1.74% |
| 2026-01-29 | 41.87 | 39.90 | -2.00 | -4.77% | 39.81 | 42.02 | 56551 | 23027.86 | 1.89% |
| 2026-01-28 | 42.28 | 41.90 | -0.23 | -0.55% | 41.47 | 42.68 | 38654 | 16200.76 | 1.29% |
| 2026-01-27 | 42.31 | 42.13 | -0.25 | -0.59% | 40.84 | 42.68 | 56423 | 23629.27 | 1.89% |
| 2026-01-26 | 43.40 | 42.38 | -1.20 | -2.75% | 41.93 | 43.72 | 70218 | 29837.22 | 2.35% |
| 2026-01-23 | 45.02 | 43.58 | -1.66 | -3.67% | 43.36 | 45.03 | 104587 | 45959.79 | 3.50% |
| 2026-01-22 | 43.80 | 45.24 | 1.43 | 3.26% | 43.80 | 46.18 | 163926 | 73774.73 | 5.49% |
| 2026-01-21 | 39.49 | 43.81 | 3.98 | 9.99% | 39.41 | 43.81 | 66997 | 28641.09 | 2.24% |
| 2026-01-20 | 41.12 | 39.83 | -1.30 | -3.16% | 39.40 | 41.12 | 41504 | 16599.60 | 1.39% |
| 2026-01-19 | 41.65 | 41.13 | -0.52 | -1.25% | 40.85 | 41.65 | 32232 | 13265.05 | 1.08% |
| 2026-01-16 | 41.90 | 41.65 | 0.26 | 0.63% | 41.01 | 42.05 | 37982 | 15782.34 | 1.27% |
| 2026-01-15 | 40.80 | 41.39 | 0.59 | 1.45% | 40.42 | 41.42 | 38910 | 15940.42 | 1.30% |
| 2026-01-14 | 41.20 | 40.80 | -0.18 | -0.44% | 40.31 | 41.75 | 47326 | 19379.02 | 1.58% |
| 2026-01-13 | 42.37 | 40.98 | -1.39 | -3.28% | 40.86 | 42.68 | 46691 | 19390.18 | 1.56% |
| 2026-01-12 | 42.28 | 42.37 | 0.09 | 0.21% | 41.30 | 42.78 | 52218 | 21999.68 | 1.75% |
| 2026-01-09 | 42.68 | 42.28 | -0.89 | -2.06% | 41.80 | 43.04 | 45997 | 19435.08 | 1.54% |
| 2026-01-08 | 43.82 | 43.17 | -0.68 | -1.55% | 42.53 | 43.83 | 38435 | 16501.18 | 1.29% |
| 2026-01-07 | 43.00 | 43.85 | 0.65 | 1.50% | 42.98 | 44.45 | 40954 | 17970.82 | 1.37% |
| 2026-01-06 | 43.39 | 43.20 | -0.39 | -0.89% | 42.62 | 43.49 | 41734 | 17964.46 | 1.40% |
| 2026-01-05 | 42.87 | 43.59 | 0.85 | 1.99% | 42.40 | 43.78 | 46044 | 19812.75 | 1.54% |
| 2025-12-31 | 43.77 | 42.74 | -0.91 | -2.08% | 42.63 | 43.78 | 36306 | 15610.84 | 1.22% |
| 2025-12-30 | 42.85 | 43.65 | 0.47 | 1.09% | 42.67 | 44.30 | 55997 | 24478.74 | 1.87% |
| 2025-12-29 | 43.25 | 43.18 | 0.66 | 1.55% | 42.21 | 43.99 | 58556 | 25241.65 | 1.96% |
| 2025-12-26 | 42.16 | 42.52 | 0.36 | 0.85% | 41.63 | 42.65 | 37163 | 15723.20 | 1.24% |
| 2025-12-25 | 42.35 | 42.16 | -0.21 | -0.50% | 41.79 | 42.88 | 30718 | 12943.13 | 1.03% |
| 2025-12-24 | 41.79 | 42.37 | 0.67 | 1.61% | 41.40 | 42.46 | 36972 | 15575.41 | 1.24% |
| 2025-12-23 | 41.83 | 41.70 | -0.01 | -0.02% | 41.48 | 42.31 | 48279 | 20201.75 | 1.62% |
| 2025-12-22 | 41.65 | 41.71 | -0.01 | -0.02% | 41.03 | 42.39 | 63929 | 26705.15 | 2.14% |
| 2025-12-19 | 43.33 | 41.72 | -0.99 | -2.32% | 41.56 | 43.34 | 58800 | 24689.10 | 1.97% |
| 2025-12-18 | 42.85 | 42.71 | -0.71 | -1.64% | 42.43 | 43.49 | 42383 | 18192.10 | 1.42% |
| 2025-12-17 | 42.30 | 43.42 | 1.42 | 3.38% | 41.60 | 43.54 | 62067 | 26612.29 | 2.08% |
| 2025-12-16 | 42.11 | 42.00 | -0.11 | -0.26% | 41.50 | 42.40 | 39312 | 16468.79 | 1.32% |
| 2025-12-15 | 42.48 | 42.11 | -0.79 | -1.84% | 41.93 | 43.50 | 49047 | 20839.01 | 1.64% |
| 2025-12-12 | 42.58 | 42.90 | 0.26 | 0.61% | 41.64 | 43.03 | 81124 | 34344.10 | 2.72% |
| 2025-12-11 | 43.83 | 42.64 | -0.55 | -1.27% | 41.81 | 43.96 | 90968 | 39342.75 | 3.04% |
| 2025-12-10 | 41.14 | 43.19 | 1.64 | 3.95% | 41.00 | 43.57 | 100918 | 42961.46 | 3.38% |
| 2025-12-09 | 40.00 | 41.55 | 1.35 | 3.36% | 39.95 | 42.27 | 91949 | 38285.81 | 3.08% |
| 2025-12-08 | 39.06 | 40.20 | 1.11 | 2.84% | 38.50 | 40.57 | 90151 | 35648.19 | 3.02% |
| 2025-12-05 | 38.85 | 39.09 | 0.24 | 0.62% | 38.21 | 39.28 | 87827 | 34207.71 | 2.94% |
| 2025-12-04 | 37.77 | 38.85 | 1.12 | 2.97% | 37.70 | 39.23 | 176146 | 67670.12 | 5.90% |
| 2025-12-03 | 34.69 | 37.73 | 3.43 | 10.00% | 34.60 | 37.73 | 93170 | 34386.99 | 3.12% |
| 2025-12-02 | 35.04 | 34.30 | -0.18 | -0.52% | 34.13 | 35.04 | 35324 | 12161.99 | 1.18% |
| 2025-12-01 | 34.15 | 34.48 | 0.39 | 1.14% | 33.88 | 34.85 | 38780 | 13357.60 | 1.30% |
| 2025-11-28 | 33.73 | 34.09 | 0.21 | 0.62% | 33.67 | 34.33 | 21848 | 7421.88 | 0.73% |
| 2025-11-27 | 33.73 | 33.88 | 0.16 | 0.47% | 33.69 | 34.66 | 41838 | 14337.34 | 1.40% |
| 2025-11-26 | 33.59 | 33.72 | -0.02 | -0.06% | 33.35 | 34.37 | 23740 | 8056.12 | 0.79% |
| 2025-11-25 | 33.30 | 33.74 | 0.54 | 1.63% | 33.30 | 34.48 | 28986 | 9849.17 | 0.97% |
| 2025-11-24 | 32.83 | 33.20 | 0.45 | 1.37% | 32.83 | 33.52 | 34767 | 11549.34 | 1.16% |
| 2025-11-21 | 34.15 | 32.75 | -1.54 | -4.49% | 32.55 | 34.15 | 37302 | 12351.26 | 1.25% |
| 2025-11-20 | 34.98 | 34.29 | -0.19 | -0.55% | 34.18 | 35.20 | 24409 | 8425.14 | 0.82% |
| 2025-11-19 | 35.50 | 34.48 | -1.02 | -2.87% | 34.20 | 35.55 | 31922 | 11082.30 | 1.07% |
| 2025-11-18 | 35.55 | 35.50 | -0.25 | -0.70% | 35.16 | 35.84 | 24198 | 8575.22 | 0.81% |
| 2025-11-17 | 35.82 | 35.75 | -0.22 | -0.61% | 35.64 | 36.38 | 23602 | 8479.08 | 0.79% |
| 2025-11-14 | 35.88 | 35.97 | -0.45 | -1.24% | 35.51 | 36.88 | 40248 | 14555.19 | 1.35% |
| 2025-11-13 | 35.73 | 36.42 | 0.68 | 1.90% | 35.41 | 36.89 | 37476 | 13654.91 | 1.25% |
| 2025-11-12 | 35.91 | 35.74 | -0.16 | -0.45% | 35.18 | 36.28 | 22441 | 7993.99 | 0.75% |
| 2025-11-11 | 36.47 | 35.90 | -0.41 | -1.13% | 35.73 | 36.59 | 31521 | 11362.14 | 1.05% |
| 2025-11-10 | 37.60 | 36.31 | -1.18 | -3.15% | 35.76 | 37.84 | 43680 | 15923.65 | 1.46% |
| 2025-11-07 | 37.90 | 37.49 | -0.53 | -1.39% | 37.10 | 37.94 | 30704 | 11525.44 | 1.03% |
| 2025-11-06 | 37.10 | 38.02 | 1.24 | 3.37% | 37.01 | 38.74 | 51348 | 19534.39 | 1.72% |
| 2025-11-05 | 36.99 | 36.78 | -0.74 | -1.97% | 36.01 | 37.30 | 45197 | 16556.37 | 1.51% |
| 2025-11-04 | 38.46 | 37.52 | -1.11 | -2.87% | 37.30 | 38.78 | 34408 | 13029.52 | 1.15% |
| 2025-11-03 | 38.62 | 38.63 | -0.04 | -0.10% | 37.34 | 38.81 | 46573 | 17724.72 | 1.56% |
| 2025-10-31 | 39.98 | 38.67 | -1.13 | -2.84% | 38.57 | 40.18 | 57868 | 22542.69 | 1.94% |
| 2025-10-30 | 40.40 | 39.80 | -0.80 | -1.97% | 39.27 | 40.85 | 68366 | 27312.49 | 2.29% |
| 2025-10-29 | 41.14 | 40.60 | -0.42 | -1.02% | 40.01 | 41.73 | 61736 | 25061.44 | 2.07% |
| 2025-10-28 | 40.80 | 41.02 | 0.10 | 0.24% | 40.39 | 41.83 | 85406 | 35091.09 | 2.86% |
| 2025-10-27 | 39.62 | 40.92 | 1.39 | 3.52% | 39.60 | 41.24 | 62737 | 25381.53 | 2.10% |
| 2025-10-24 | 38.10 | 39.53 | 1.92 | 5.11% | 37.73 | 39.59 | 53543 | 20811.05 | 1.79% |
| 2025-10-23 | 38.23 | 37.61 | -0.64 | -1.67% | 36.93 | 38.25 | 29393 | 10984.34 | 0.98% |
| 2025-10-22 | 38.40 | 38.25 | -0.19 | -0.49% | 38.11 | 39.33 | 34618 | 13361.98 | 1.16% |
| 2025-10-21 | 37.87 | 38.44 | 0.46 | 1.21% | 37.75 | 38.99 | 38100 | 14634.31 | 1.28% |
| 2025-10-20 | 37.68 | 37.98 | 0.91 | 2.45% | 37.23 | 38.28 | 45400 | 17142.26 | 1.52% |
| 2025-10-17 | 39.80 | 37.07 | -2.73 | -6.86% | 36.90 | 39.80 | 56638 | 21417.08 | 1.90% |
| 2025-10-16 | 39.00 | 39.80 | 0.50 | 1.27% | 38.77 | 40.82 | 70115 | 28104.31 | 2.35% |
| 2025-10-15 | 38.12 | 39.30 | 1.15 | 3.01% | 37.44 | 39.50 | 51916 | 20004.74 | 1.74% |
| 2025-10-14 | 40.74 | 38.15 | -2.21 | -5.48% | 37.89 | 41.44 | 98880 | 38886.94 | 3.31% |
| 2025-10-13 | 40.81 | 40.36 | -2.51 | -5.85% | 39.50 | 41.51 | 107528 | 43371.07 | 3.60% |
奥士康(002913)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。
