| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 28.80 | 28.97 | 0.10 | 0.35% | 28.71 | 29.38 | 39173 | 11373.86 | 1.48% |
| 2025-06-25 | 29.22 | 28.87 | -0.35 | -1.20% | 28.38 | 29.40 | 56924 | 16365.50 | 2.15% |
| 2025-06-24 | 28.82 | 29.22 | 0.37 | 1.28% | 28.82 | 29.39 | 46861 | 13674.04 | 1.77% |
| 2025-06-23 | 28.80 | 28.85 | -0.03 | -0.10% | 28.62 | 29.25 | 40916 | 11848.83 | 1.54% |
| 2025-06-20 | 29.15 | 28.88 | -0.34 | -1.16% | 28.80 | 29.46 | 45276 | 13134.66 | 1.71% |
| 2025-06-19 | 29.36 | 29.22 | -0.28 | -0.95% | 29.08 | 29.76 | 55860 | 16393.88 | 2.11% |
| 2025-06-18 | 29.29 | 29.50 | 0.24 | 0.82% | 28.82 | 29.57 | 54054 | 15816.03 | 2.04% |
| 2025-06-17 | 28.50 | 29.26 | 0.70 | 2.45% | 28.50 | 29.88 | 93706 | 27552.03 | 3.54% |
| 2025-06-16 | 28.06 | 28.56 | 0.31 | 1.10% | 28.06 | 28.82 | 52021 | 14846.68 | 1.96% |
| 2025-06-13 | 28.06 | 28.25 | 0.05 | 0.18% | 28.02 | 28.61 | 34997 | 9906.72 | 1.32% |
| 2025-06-12 | 27.71 | 28.20 | 0.35 | 1.26% | 27.71 | 28.33 | 34106 | 9579.28 | 1.29% |
| 2025-06-11 | 27.85 | 27.85 | -0.17 | -0.61% | 27.84 | 28.44 | 43222 | 12135.08 | 1.63% |
| 2025-06-10 | 27.56 | 28.02 | 0.22 | 0.79% | 27.43 | 28.63 | 75614 | 21224.69 | 2.85% |
| 2025-06-09 | 26.67 | 27.80 | 1.13 | 4.24% | 26.65 | 27.83 | 72322 | 19759.46 | 2.73% |
| 2025-06-06 | 27.00 | 26.67 | -0.32 | -1.19% | 26.58 | 27.03 | 34457 | 9210.85 | 1.30% |
| 2025-06-05 | 26.31 | 26.99 | 0.55 | 2.08% | 26.25 | 27.12 | 62723 | 16799.68 | 2.37% |
| 2025-06-04 | 25.31 | 26.44 | 1.26 | 5.00% | 25.26 | 26.83 | 65264 | 17121.55 | 2.46% |
| 2025-06-03 | 25.12 | 25.18 | -0.02 | -0.08% | 25.08 | 25.33 | 16570 | 4179.39 | 0.63% |
| 2025-05-30 | 25.30 | 25.20 | -0.22 | -0.87% | 24.93 | 25.38 | 25001 | 6280.00 | 0.94% |
| 2025-05-29 | 24.85 | 25.42 | 0.60 | 2.42% | 24.72 | 25.47 | 26293 | 6647.60 | 0.99% |
| 2025-05-28 | 24.74 | 24.82 | 0.02 | 0.08% | 24.62 | 24.99 | 20177 | 5002.41 | 0.76% |
| 2025-05-27 | 25.09 | 24.80 | -0.38 | -1.51% | 24.69 | 25.25 | 17717 | 4397.07 | 0.67% |
| 2025-05-26 | 24.93 | 25.18 | 0.20 | 0.80% | 24.91 | 25.29 | 21345 | 5362.58 | 0.81% |
| 2025-05-23 | 25.27 | 24.98 | -0.29 | -1.15% | 24.92 | 25.53 | 26147 | 6583.02 | 0.99% |
| 2025-05-22 | 25.43 | 25.27 | -0.18 | -0.71% | 25.19 | 25.63 | 18231 | 4623.05 | 0.69% |
| 2025-05-21 | 25.48 | 25.45 | -0.12 | -0.47% | 25.22 | 25.63 | 16898 | 4298.30 | 0.64% |
| 2025-05-20 | 25.45 | 25.57 | 0.00 | 0.00% | 25.41 | 25.80 | 23222 | 5950.98 | 0.88% |
| 2025-05-19 | 25.45 | 25.57 | 0.11 | 0.43% | 25.20 | 25.66 | 21432 | 5453.47 | 0.81% |
| 2025-05-16 | 25.01 | 25.46 | 0.41 | 1.64% | 24.97 | 25.73 | 28781 | 7323.32 | 1.09% |
| 2025-05-15 | 25.50 | 25.05 | -0.50 | -1.96% | 24.96 | 25.54 | 37434 | 9426.58 | 1.41% |
| 2025-05-14 | 25.91 | 25.55 | -0.22 | -0.85% | 25.29 | 25.97 | 41634 | 10647.02 | 1.57% |
| 2025-05-13 | 25.97 | 25.77 | 0.07 | 0.27% | 25.71 | 26.16 | 33578 | 8691.93 | 1.27% |
| 2025-05-12 | 25.67 | 25.70 | 0.22 | 0.86% | 25.65 | 26.00 | 32284 | 8328.48 | 1.22% |
| 2025-05-09 | 25.64 | 25.48 | -0.25 | -0.97% | 25.22 | 25.68 | 26229 | 6676.15 | 0.99% |
| 2025-05-08 | 25.10 | 25.73 | 0.63 | 2.51% | 25.00 | 25.88 | 36195 | 9260.36 | 1.37% |
| 2025-05-07 | 25.75 | 25.10 | -0.21 | -0.83% | 24.91 | 25.90 | 42419 | 10719.24 | 1.60% |
| 2025-05-06 | 25.05 | 25.31 | 0.47 | 1.89% | 24.64 | 25.34 | 42146 | 10608.08 | 1.59% |
| 2025-04-30 | 24.10 | 24.84 | 0.81 | 3.37% | 24.00 | 25.45 | 65566 | 16282.06 | 2.47% |
| 2025-04-29 | 23.90 | 24.03 | -0.14 | -0.58% | 23.86 | 24.30 | 34428 | 8293.51 | 1.30% |
| 2025-04-28 | 23.84 | 24.17 | 0.27 | 1.13% | 23.84 | 24.37 | 43468 | 10491.63 | 1.64% |
| 2025-04-25 | 23.34 | 23.90 | 0.94 | 4.09% | 23.34 | 24.25 | 55072 | 13149.94 | 2.15% |
| 2025-04-24 | 23.27 | 22.96 | -0.47 | -2.01% | 22.89 | 23.37 | 24869 | 5741.74 | 0.97% |
| 2025-04-23 | 23.21 | 23.43 | 0.46 | 2.00% | 23.20 | 23.66 | 37253 | 8729.12 | 1.46% |
| 2025-04-22 | 22.89 | 22.97 | -0.03 | -0.13% | 22.74 | 23.29 | 25636 | 5902.07 | 1.00% |
| 2025-04-21 | 22.65 | 23.00 | 0.55 | 2.45% | 22.35 | 23.18 | 30907 | 7063.56 | 1.21% |
| 2025-04-18 | 22.18 | 22.45 | 0.34 | 1.54% | 22.05 | 22.59 | 24435 | 5459.93 | 0.96% |
| 2025-04-17 | 21.94 | 22.11 | -0.05 | -0.23% | 21.94 | 22.36 | 24085 | 5353.14 | 0.94% |
| 2025-04-16 | 22.50 | 22.16 | -0.51 | -2.25% | 21.72 | 22.50 | 41540 | 9180.78 | 1.62% |
| 2025-04-15 | 23.01 | 22.67 | -0.25 | -1.09% | 22.45 | 23.08 | 32866 | 7431.40 | 1.29% |
| 2025-04-14 | 23.96 | 22.92 | -0.37 | -1.59% | 22.91 | 24.22 | 57664 | 13491.95 | 2.26% |
| 2025-04-11 | 22.00 | 23.29 | 1.10 | 4.96% | 21.82 | 23.89 | 82278 | 18953.86 | 3.22% |
| 2025-04-10 | 22.10 | 22.19 | 1.26 | 6.02% | 21.80 | 22.69 | 87171 | 19349.76 | 3.41% |
| 2025-04-09 | 21.00 | 20.93 | -0.71 | -3.28% | 19.70 | 21.09 | 89665 | 18517.88 | 3.51% |
| 2025-04-08 | 22.67 | 21.64 | -1.40 | -6.08% | 20.74 | 22.68 | 133982 | 28445.76 | 5.24% |
| 2025-04-07 | 24.00 | 23.04 | -2.56 | -10.00% | 23.04 | 24.00 | 18349 | 4261.70 | 0.72% |
| 2025-04-03 | 26.48 | 25.60 | -1.04 | -3.90% | 25.22 | 26.48 | 35016 | 9011.12 | 1.37% |
| 2025-04-02 | 26.38 | 26.64 | 0.35 | 1.33% | 26.25 | 26.82 | 19240 | 5117.42 | 0.75% |
| 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% |
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。
