| 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 | 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% |
| 2025-10-10 | 44.00 | 42.87 | -1.66 | -3.73% | 41.45 | 44.86 | 187988 | 81606.75 | 6.23% |
| 2025-10-09 | 44.53 | 44.53 | 4.05 | 10.00% | 43.00 | 44.53 | 151435 | 67137.77 | 5.02% |
| 2025-09-30 | 40.60 | 40.48 | -0.12 | -0.30% | 40.01 | 41.18 | 41027 | 16613.30 | 1.36% |
| 2025-09-29 | 40.61 | 40.60 | -0.08 | -0.20% | 40.13 | 41.46 | 54194 | 22079.30 | 1.80% |
| 2025-09-26 | 41.40 | 40.68 | -0.82 | -1.98% | 40.63 | 42.19 | 52417 | 21691.42 | 1.74% |
| 2025-09-25 | 42.95 | 41.50 | -1.39 | -3.24% | 40.70 | 43.60 | 101802 | 42643.61 | 3.37% |
| 2025-09-24 | 42.82 | 42.89 | -0.69 | -1.58% | 41.71 | 43.30 | 59128 | 25205.44 | 1.96% |
| 2025-09-23 | 42.80 | 43.58 | 1.15 | 2.71% | 42.06 | 44.26 | 87825 | 37973.91 | 2.91% |
| 2025-09-22 | 43.15 | 42.43 | -0.30 | -0.70% | 42.01 | 43.60 | 41193 | 17472.43 | 1.37% |
| 2025-09-19 | 42.80 | 42.73 | 0.44 | 1.04% | 42.20 | 44.00 | 58346 | 25093.45 | 1.93% |
| 2025-09-18 | 42.00 | 42.29 | 0.04 | 0.09% | 41.56 | 43.38 | 51946 | 21990.46 | 1.72% |
| 2025-09-17 | 42.66 | 42.25 | -0.40 | -0.94% | 41.65 | 42.81 | 44345 | 18755.90 | 1.47% |
| 2025-09-16 | 42.42 | 42.65 | 0.27 | 0.64% | 41.68 | 43.17 | 49767 | 21159.70 | 1.65% |
| 2025-09-15 | 42.56 | 42.38 | -0.32 | -0.75% | 41.63 | 43.39 | 41415 | 17645.36 | 1.37% |
| 2025-09-12 | 43.14 | 42.70 | -0.90 | -2.06% | 42.50 | 43.62 | 74667 | 32106.41 | 2.47% |
| 2025-09-11 | 40.80 | 43.60 | 2.75 | 6.73% | 40.68 | 44.30 | 98765 | 42553.60 | 3.27% |
| 2025-09-10 | 38.79 | 40.85 | 1.90 | 4.88% | 38.76 | 41.50 | 92160 | 37028.52 | 3.05% |
| 2025-09-09 | 37.23 | 38.95 | 1.48 | 3.95% | 36.75 | 40.33 | 90835 | 35455.93 | 3.01% |
| 2025-09-08 | 38.00 | 37.47 | -0.74 | -1.94% | 36.95 | 38.21 | 56251 | 21069.75 | 1.86% |
| 2025-09-05 | 37.00 | 38.21 | 1.32 | 3.58% | 36.75 | 38.27 | 56113 | 21127.51 | 1.86% |
| 2025-09-04 | 39.51 | 36.89 | -2.59 | -6.56% | 36.31 | 40.73 | 76569 | 29082.68 | 2.54% |
| 2025-09-03 | 39.42 | 39.48 | 0.47 | 1.20% | 39.10 | 41.59 | 81315 | 32696.26 | 2.70% |
| 2025-09-02 | 41.22 | 39.01 | -1.97 | -4.81% | 38.36 | 41.96 | 87240 | 34687.94 | 2.89% |
| 2025-09-01 | 41.25 | 40.98 | -0.01 | -0.02% | 40.72 | 41.88 | 88281 | 36408.75 | 2.93% |
| 2025-08-29 | 41.01 | 40.99 | -0.16 | -0.39% | 39.71 | 41.01 | 91405 | 36949.37 | 3.03% |
| 2025-08-28 | 38.01 | 41.15 | 3.02 | 7.92% | 37.54 | 41.41 | 137554 | 54127.28 | 4.56% |
| 2025-08-27 | 38.47 | 38.13 | -0.36 | -0.94% | 38.13 | 39.79 | 90405 | 35252.80 | 3.00% |
| 2025-08-26 | 38.70 | 38.49 | -0.26 | -0.67% | 38.06 | 39.55 | 83199 | 32220.19 | 2.76% |
| 2025-08-25 | 38.38 | 38.75 | 0.47 | 1.23% | 37.53 | 38.98 | 74167 | 28386.24 | 2.46% |
| 2025-08-22 | 38.00 | 38.28 | 0.10 | 0.26% | 37.85 | 38.51 | 53620 | 20486.38 | 1.78% |
| 2025-08-21 | 38.48 | 38.18 | -0.24 | -0.62% | 37.08 | 39.00 | 72740 | 27664.49 | 2.41% |
| 2025-08-20 | 38.25 | 38.42 | -0.04 | -0.10% | 37.19 | 38.42 | 52526 | 19934.77 | 1.74% |
| 2025-08-19 | 38.76 | 38.46 | -0.35 | -0.90% | 38.21 | 39.33 | 73159 | 28329.08 | 2.43% |
| 2025-08-18 | 39.42 | 38.81 | -0.81 | -2.04% | 38.14 | 39.79 | 87630 | 34047.12 | 2.90% |
| 2025-08-15 | 39.40 | 39.62 | 0.42 | 1.07% | 38.89 | 40.02 | 84099 | 33229.09 | 2.79% |
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。
