| 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 | 26.33 | 26.29 | 0.12 | 0.46% | 26.06 | 26.58 | 17600 | 4641.58 | 0.69% |
| 2025-03-31 | 26.35 | 26.17 | -0.21 | -0.80% | 25.80 | 26.35 | 19672 | 5123.31 | 0.77% |
| 2025-03-28 | 26.60 | 26.38 | -0.36 | -1.35% | 26.29 | 26.89 | 16173 | 4292.41 | 0.63% |
| 2025-03-27 | 27.03 | 26.74 | -0.30 | -1.11% | 26.42 | 27.08 | 23607 | 6315.16 | 0.92% |
| 2025-03-26 | 26.83 | 27.04 | 0.23 | 0.86% | 26.83 | 27.35 | 18115 | 4920.21 | 0.71% |
| 2025-03-25 | 27.30 | 26.81 | -0.57 | -2.08% | 26.71 | 27.47 | 20470 | 5523.06 | 0.80% |
| 2025-03-24 | 27.53 | 27.38 | -0.19 | -0.69% | 26.73 | 27.84 | 28512 | 7774.53 | 1.12% |
| 2025-03-21 | 28.33 | 27.57 | -0.93 | -3.26% | 27.55 | 28.50 | 36768 | 10266.18 | 1.44% |
| 2025-03-20 | 29.03 | 28.50 | -0.12 | -0.42% | 28.40 | 29.07 | 31070 | 8923.08 | 1.22% |
| 2025-03-19 | 29.60 | 28.62 | -1.17 | -3.93% | 28.50 | 29.80 | 57095 | 16503.10 | 2.23% |
| 2025-03-18 | 29.58 | 29.79 | 0.19 | 0.64% | 29.28 | 30.14 | 67912 | 20207.42 | 2.66% |
| 2025-03-17 | 29.35 | 29.60 | 0.36 | 1.23% | 29.35 | 30.20 | 55197 | 16424.17 | 2.16% |
| 2025-03-14 | 28.05 | 29.24 | 1.06 | 3.76% | 27.94 | 29.88 | 75613 | 22098.33 | 2.96% |
| 2025-03-13 | 28.78 | 28.18 | -0.58 | -2.02% | 27.79 | 28.80 | 30967 | 8731.19 | 1.21% |
| 2025-03-12 | 28.80 | 28.76 | 0.08 | 0.28% | 28.42 | 28.94 | 38489 | 11041.13 | 1.51% |
| 2025-03-11 | 28.40 | 28.68 | -0.12 | -0.42% | 28.26 | 29.35 | 36681 | 10534.73 | 1.43% |
| 2025-03-10 | 28.68 | 28.80 | 0.12 | 0.42% | 28.50 | 29.00 | 29301 | 8420.10 | 1.15% |
| 2025-03-07 | 29.40 | 28.68 | -0.17 | -0.59% | 28.47 | 29.40 | 38827 | 11196.24 | 1.52% |
| 2025-03-06 | 28.35 | 28.85 | 0.64 | 2.27% | 28.35 | 29.25 | 52012 | 15018.91 | 2.03% |
| 2025-03-05 | 27.83 | 28.21 | 0.35 | 1.26% | 27.66 | 28.32 | 32543 | 9120.13 | 1.27% |
| 2025-03-04 | 27.26 | 27.86 | 0.28 | 1.02% | 27.10 | 28.05 | 37865 | 10465.86 | 1.48% |
| 2025-03-03 | 27.74 | 27.58 | -0.09 | -0.33% | 27.34 | 28.13 | 40128 | 11131.26 | 1.57% |
| 2025-02-28 | 28.74 | 27.67 | -1.53 | -5.24% | 27.52 | 29.06 | 65585 | 18458.26 | 2.56% |
| 2025-02-27 | 30.10 | 29.20 | -0.80 | -2.67% | 28.48 | 30.20 | 60327 | 17612.88 | 2.36% |
| 2025-02-26 | 29.50 | 30.00 | 0.49 | 1.66% | 29.27 | 30.21 | 61385 | 18279.27 | 2.40% |
| 2025-02-25 | 29.56 | 29.51 | -0.52 | -1.73% | 29.00 | 30.06 | 57741 | 16996.08 | 2.26% |
| 2025-02-24 | 30.81 | 30.03 | -0.48 | -1.57% | 29.73 | 30.84 | 77951 | 23385.04 | 3.05% |
| 2025-02-21 | 30.41 | 30.51 | 0.03 | 0.10% | 30.20 | 31.02 | 97568 | 29894.28 | 3.82% |
| 2025-02-20 | 31.60 | 30.48 | -1.12 | -3.54% | 29.91 | 31.61 | 163221 | 49738.27 | 6.38% |
| 2025-02-19 | 28.10 | 31.60 | 2.87 | 9.99% | 27.97 | 31.60 | 128173 | 38209.36 | 5.01% |
| 2025-02-18 | 28.35 | 28.73 | 0.15 | 0.52% | 28.22 | 30.60 | 125587 | 36794.82 | 4.91% |
| 2025-02-17 | 28.24 | 28.58 | 0.22 | 0.78% | 28.16 | 29.03 | 70500 | 20184.16 | 2.76% |
| 2025-02-14 | 28.78 | 28.36 | -0.46 | -1.60% | 28.11 | 28.90 | 58187 | 16530.17 | 2.28% |
| 2025-02-13 | 29.00 | 28.82 | -0.30 | -1.03% | 28.45 | 29.39 | 77986 | 22499.69 | 3.05% |
| 2025-02-12 | 28.75 | 29.12 | 0.37 | 1.29% | 28.47 | 29.29 | 67755 | 19629.59 | 2.65% |
| 2025-02-11 | 28.86 | 28.75 | -0.33 | -1.13% | 28.47 | 29.45 | 78631 | 22723.59 | 3.08% |
| 2025-02-10 | 29.27 | 29.08 | 0.39 | 1.36% | 28.71 | 29.60 | 113648 | 33027.93 | 4.44% |
| 2025-02-07 | 28.00 | 28.69 | 0.46 | 1.63% | 27.50 | 29.77 | 296707 | 86249.09 | 11.60% |
| 2025-02-06 | 25.85 | 28.23 | 2.57 | 10.02% | 25.72 | 28.23 | 218554 | 60148.55 | 8.55% |
| 2025-02-05 | 24.50 | 25.66 | 1.28 | 5.25% | 24.10 | 26.30 | 119263 | 30146.33 | 4.66% |
| 2025-01-27 | 25.05 | 24.38 | -0.61 | -2.44% | 24.35 | 25.18 | 40766 | 10054.10 | 1.59% |
| 2025-01-24 | 24.80 | 24.99 | 0.03 | 0.12% | 24.70 | 25.15 | 51925 | 12947.90 | 2.03% |
| 2025-01-23 | 25.78 | 24.96 | -0.39 | -1.54% | 24.96 | 25.78 | 69878 | 17703.48 | 2.73% |
| 2025-01-22 | 24.82 | 25.35 | 0.38 | 1.52% | 24.72 | 25.79 | 80459 | 20397.52 | 3.15% |
| 2025-01-21 | 24.97 | 24.97 | -0.01 | -0.04% | 24.51 | 25.04 | 59214 | 14708.97 | 2.32% |
| 2025-01-20 | 24.75 | 24.98 | 0.25 | 1.01% | 24.57 | 25.11 | 84722 | 21068.11 | 3.31% |
| 2025-01-17 | 23.75 | 24.73 | 0.83 | 3.47% | 23.68 | 25.11 | 120870 | 29707.57 | 4.73% |
| 2025-01-16 | 24.05 | 23.90 | 0.05 | 0.21% | 23.75 | 24.40 | 68273 | 16386.66 | 2.67% |
| 2025-01-15 | 24.52 | 23.85 | -0.95 | -3.83% | 23.70 | 24.61 | 92177 | 22227.94 | 3.60% |
| 2025-01-14 | 24.22 | 24.80 | 0.58 | 2.39% | 23.73 | 25.16 | 162667 | 39737.90 | 6.36% |
| 2025-01-13 | 21.86 | 24.22 | 2.20 | 9.99% | 21.53 | 24.22 | 97353 | 22902.73 | 3.81% |
| 2025-01-10 | 23.10 | 22.02 | -1.14 | -4.92% | 22.02 | 23.46 | 55531 | 12611.79 | 2.17% |
| 2025-01-09 | 22.18 | 23.16 | 1.04 | 4.70% | 22.17 | 24.28 | 100662 | 23679.84 | 3.94% |
| 2025-01-08 | 22.32 | 22.12 | -0.58 | -2.56% | 21.49 | 22.50 | 51645 | 11369.89 | 2.02% |
| 2025-01-07 | 22.00 | 22.70 | 0.64 | 2.90% | 21.85 | 22.74 | 54869 | 12240.90 | 2.15% |
| 2025-01-06 | 22.03 | 22.06 | -0.02 | -0.09% | 21.81 | 22.60 | 45968 | 10184.48 | 1.80% |
| 2025-01-03 | 22.97 | 22.08 | -0.84 | -3.66% | 22.00 | 23.14 | 45476 | 10241.98 | 1.78% |
| 2025-01-02 | 24.10 | 22.92 | -1.19 | -4.94% | 22.68 | 24.11 | 63824 | 14910.82 | 2.50% |
| 2024-12-31 | 25.63 | 24.11 | -1.52 | -5.93% | 24.11 | 25.66 | 65184 | 16085.33 | 2.55% |
| 2024-12-30 | 25.74 | 25.63 | -0.26 | -1.00% | 25.39 | 26.30 | 50920 | 13162.72 | 1.99% |
| 2024-12-27 | 26.27 | 25.89 | -0.33 | -1.26% | 25.80 | 26.49 | 51166 | 13383.65 | 2.00% |
| 2024-12-26 | 25.41 | 26.22 | 0.65 | 2.54% | 25.31 | 26.38 | 74842 | 19530.44 | 2.93% |
| 2024-12-25 | 25.68 | 25.57 | -0.11 | -0.43% | 25.33 | 25.93 | 40508 | 10394.06 | 1.58% |
| 2024-12-24 | 25.41 | 25.68 | 0.29 | 1.14% | 25.16 | 25.94 | 44573 | 11393.97 | 1.74% |
| 2024-12-23 | 26.18 | 25.39 | -0.76 | -2.91% | 25.31 | 26.48 | 58424 | 15066.45 | 2.28% |
| 2024-12-20 | 25.37 | 26.15 | 0.44 | 1.71% | 25.24 | 26.46 | 95868 | 24868.68 | 3.75% |
| 2024-12-19 | 24.62 | 25.71 | 0.91 | 3.67% | 24.54 | 25.95 | 76702 | 19520.56 | 3.00% |
| 2024-12-18 | 24.56 | 24.80 | 0.24 | 0.98% | 24.14 | 25.04 | 29558 | 7297.87 | 1.16% |
| 2024-12-17 | 24.49 | 24.56 | 0.01 | 0.04% | 24.42 | 25.10 | 36454 | 9021.58 | 1.43% |
| 2024-12-16 | 24.81 | 24.55 | -0.13 | -0.53% | 24.29 | 24.94 | 26075 | 6425.00 | 1.02% |
| 2024-12-13 | 25.14 | 24.68 | -0.49 | -1.95% | 24.68 | 25.22 | 29239 | 7279.96 | 1.14% |
| 2024-12-12 | 25.30 | 25.17 | 0.02 | 0.08% | 25.03 | 25.38 | 25538 | 6426.03 | 1.00% |
| 2024-12-11 | 24.67 | 25.15 | 0.38 | 1.53% | 24.67 | 25.28 | 33015 | 8266.98 | 1.29% |
| 2024-12-10 | 25.10 | 24.77 | 0.29 | 1.18% | 24.71 | 25.23 | 50082 | 12489.63 | 1.96% |
| 2024-12-09 | 24.37 | 24.48 | 0.09 | 0.37% | 24.22 | 24.72 | 38247 | 9357.87 | 1.50% |
| 2024-12-06 | 24.09 | 24.39 | -0.08 | -0.33% | 23.80 | 24.50 | 45502 | 11031.29 | 1.78% |
| 2024-12-05 | 23.99 | 24.47 | 0.47 | 1.96% | 23.87 | 24.69 | 36713 | 8956.08 | 1.44% |
| 2024-12-04 | 24.42 | 24.00 | -0.47 | -1.92% | 23.85 | 24.49 | 26760 | 6463.68 | 1.05% |
| 2024-12-03 | 24.62 | 24.47 | -0.06 | -0.24% | 24.15 | 24.63 | 26814 | 6529.72 | 1.05% |
| 2024-12-02 | 24.10 | 24.53 | 0.42 | 1.74% | 24.06 | 24.57 | 37162 | 9047.57 | 1.45% |
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。
