| 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 | 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% |
| 2025-08-14 | 44.97 | 39.20 | -2.51 | -6.02% | 39.09 | 44.97 | 136862 | 55439.96 | 4.54% |
| 2025-08-13 | 38.28 | 41.71 | 1.65 | 4.12% | 38.00 | 41.92 | 165766 | 66433.22 | 6.25% |
| 2025-08-12 | 38.95 | 40.06 | 1.08 | 2.77% | 38.75 | 40.98 | 113823 | 45438.30 | 4.29% |
| 2025-08-11 | 36.88 | 38.98 | 2.06 | 5.58% | 36.75 | 39.06 | 90969 | 34793.61 | 3.43% |
| 2025-08-08 | 36.65 | 36.92 | 0.23 | 0.63% | 36.23 | 37.68 | 51788 | 19168.21 | 1.95% |
| 2025-08-07 | 37.40 | 36.69 | -0.86 | -2.29% | 36.13 | 37.75 | 72671 | 26716.83 | 2.74% |
| 2025-08-06 | 38.09 | 37.55 | -0.58 | -1.52% | 37.34 | 38.63 | 69613 | 26347.30 | 2.63% |
| 2025-08-05 | 39.50 | 38.13 | -1.22 | -3.10% | 37.75 | 39.77 | 76382 | 29334.09 | 2.88% |
| 2025-08-04 | 39.17 | 39.35 | -0.11 | -0.28% | 38.33 | 39.67 | 83734 | 32583.98 | 3.16% |
| 2025-08-01 | 39.15 | 39.46 | -0.19 | -0.48% | 38.69 | 41.27 | 96713 | 38745.63 | 3.65% |
| 2025-07-31 | 40.08 | 39.65 | -0.71 | -1.76% | 39.39 | 41.00 | 123858 | 49611.55 | 4.67% |
| 2025-07-30 | 37.99 | 40.36 | 2.36 | 6.21% | 37.52 | 40.79 | 158736 | 62509.80 | 5.99% |
| 2025-07-29 | 36.06 | 38.00 | 2.34 | 6.56% | 35.91 | 38.18 | 167365 | 62344.08 | 6.31% |
| 2025-07-28 | 34.96 | 35.66 | 0.93 | 2.68% | 34.46 | 36.10 | 104125 | 36866.09 | 3.93% |
| 2025-07-25 | 34.21 | 34.73 | 0.52 | 1.52% | 34.03 | 35.35 | 57116 | 19843.75 | 2.15% |
| 2025-07-24 | 34.20 | 34.21 | 0.15 | 0.44% | 33.68 | 34.60 | 59173 | 20182.07 | 2.23% |
| 2025-07-23 | 34.10 | 34.06 | -0.44 | -1.28% | 34.00 | 34.57 | 38958 | 13324.49 | 1.47% |
| 2025-07-22 | 34.82 | 34.50 | -0.40 | -1.15% | 34.40 | 35.84 | 64742 | 22631.89 | 2.44% |
| 2025-07-21 | 35.08 | 34.90 | -0.36 | -1.02% | 34.21 | 35.44 | 78272 | 27200.74 | 2.95% |
| 2025-07-18 | 35.30 | 35.26 | 0.17 | 0.48% | 34.95 | 37.18 | 121499 | 43509.63 | 4.58% |
| 2025-07-17 | 33.80 | 35.09 | 1.24 | 3.66% | 33.61 | 35.16 | 111344 | 38588.30 | 4.20% |
| 2025-07-16 | 34.77 | 33.85 | -0.35 | -1.02% | 33.78 | 34.84 | 71548 | 24449.52 | 2.70% |
| 2025-07-15 | 34.03 | 34.20 | 0.15 | 0.44% | 34.00 | 35.35 | 109970 | 38151.30 | 4.15% |
| 2025-07-14 | 34.35 | 34.05 | -0.10 | -0.29% | 33.96 | 34.69 | 51031 | 17491.34 | 1.93% |
| 2025-07-11 | 34.22 | 34.15 | -0.35 | -1.01% | 33.47 | 34.50 | 90883 | 30895.67 | 3.43% |
| 2025-07-10 | 34.95 | 34.50 | -0.45 | -1.29% | 33.55 | 35.77 | 145220 | 49750.12 | 5.48% |
| 2025-07-09 | 35.50 | 34.95 | -0.33 | -0.94% | 34.80 | 36.80 | 159229 | 56329.04 | 6.01% |
| 2025-07-08 | 34.10 | 35.28 | 1.19 | 3.49% | 33.63 | 36.59 | 201508 | 70836.50 | 7.60% |
| 2025-07-07 | 34.89 | 34.09 | -0.70 | -2.01% | 33.80 | 36.27 | 225080 | 78869.20 | 8.49% |
| 2025-07-04 | 31.63 | 34.79 | 3.16 | 9.99% | 31.63 | 34.79 | 135143 | 45847.73 | 5.10% |
| 2025-07-03 | 29.55 | 31.63 | 2.24 | 7.62% | 29.43 | 31.94 | 101079 | 31241.52 | 3.81% |
| 2025-07-02 | 30.11 | 29.39 | -0.71 | -2.36% | 29.22 | 30.16 | 40441 | 11943.53 | 1.53% |
| 2025-07-01 | 29.30 | 30.10 | 0.69 | 2.35% | 29.06 | 30.20 | 48410 | 14357.36 | 1.83% |
| 2025-06-30 | 29.02 | 29.41 | 0.40 | 1.38% | 28.91 | 29.64 | 42084 | 12305.64 | 1.59% |
| 2025-06-27 | 28.40 | 29.01 | 0.64 | 2.26% | 28.17 | 29.32 | 54978 | 15829.47 | 2.07% |
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。
