| 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 | 14.18 | 14.27 | 0.25 | 1.78% | 14.03 | 14.29 | 53864 | 7636.86 | 2.07% |
| 2026-02-02 | 14.30 | 14.02 | -0.43 | -2.98% | 14.00 | 14.49 | 54693 | 7808.48 | 2.10% |
| 2026-01-30 | 14.14 | 14.45 | 0.21 | 1.47% | 14.11 | 14.54 | 80612 | 11576.28 | 3.09% |
| 2026-01-29 | 14.45 | 14.24 | -0.21 | -1.45% | 14.17 | 14.56 | 74369 | 10684.18 | 2.86% |
| 2026-01-28 | 14.47 | 14.45 | -0.12 | -0.82% | 14.42 | 14.67 | 65749 | 9552.39 | 2.52% |
| 2026-01-27 | 14.50 | 14.57 | -0.09 | -0.61% | 14.30 | 14.65 | 84488 | 12231.00 | 3.24% |
| 2026-01-26 | 14.85 | 14.66 | -0.21 | -1.41% | 14.55 | 14.85 | 105696 | 15473.40 | 4.06% |
| 2026-01-23 | 14.92 | 14.87 | -0.04 | -0.27% | 14.73 | 15.01 | 107465 | 15938.37 | 4.13% |
| 2026-01-22 | 14.58 | 14.91 | 0.33 | 2.26% | 14.58 | 14.95 | 135482 | 20083.82 | 5.20% |
| 2026-01-21 | 14.52 | 14.58 | -0.16 | -1.09% | 14.50 | 14.68 | 106096 | 15466.75 | 4.07% |
| 2026-01-20 | 14.48 | 14.74 | 0.24 | 1.66% | 14.29 | 14.75 | 181734 | 26424.24 | 6.98% |
| 2026-01-19 | 14.24 | 14.50 | 0.42 | 2.98% | 14.21 | 14.51 | 144805 | 20831.00 | 5.56% |
| 2026-01-16 | 14.31 | 14.08 | 0.27 | 1.96% | 13.96 | 14.41 | 146237 | 20674.21 | 5.61% |
| 2026-01-15 | 13.65 | 13.81 | 0.01 | 0.07% | 13.58 | 13.87 | 57150 | 7876.28 | 2.19% |
| 2026-01-14 | 13.68 | 13.80 | 0.15 | 1.10% | 13.52 | 13.89 | 82268 | 11299.61 | 3.16% |
| 2026-01-13 | 13.68 | 13.65 | -0.03 | -0.22% | 13.56 | 13.83 | 74006 | 10146.54 | 2.84% |
| 2026-01-12 | 13.53 | 13.68 | 0.11 | 0.81% | 13.52 | 13.70 | 62655 | 8538.29 | 2.41% |
| 2026-01-09 | 13.52 | 13.57 | 0.08 | 0.59% | 13.44 | 13.57 | 54624 | 7386.38 | 2.10% |
| 2026-01-08 | 13.30 | 13.49 | 0.18 | 1.35% | 13.26 | 13.51 | 47792 | 6424.55 | 1.83% |
| 2026-01-07 | 13.48 | 13.31 | -0.18 | -1.33% | 13.31 | 13.49 | 48180 | 6453.04 | 1.85% |
| 2026-01-06 | 13.41 | 13.49 | 0.10 | 0.75% | 13.38 | 13.57 | 56402 | 7596.85 | 2.17% |
| 2026-01-05 | 13.40 | 13.39 | 0.01 | 0.07% | 13.33 | 13.42 | 40204 | 5377.92 | 1.54% |
| 2025-12-31 | 13.43 | 13.38 | 0.03 | 0.22% | 13.27 | 13.45 | 34424 | 4600.39 | 1.32% |
| 2025-12-30 | 13.21 | 13.35 | 0.05 | 0.38% | 13.17 | 13.46 | 47896 | 6383.43 | 1.84% |
| 2025-12-29 | 13.24 | 13.30 | 0.02 | 0.15% | 13.24 | 13.37 | 25135 | 3343.11 | 0.96% |
| 2025-12-26 | 13.40 | 13.28 | -0.10 | -0.75% | 13.19 | 13.44 | 34767 | 4622.48 | 1.33% |
| 2025-12-25 | 13.29 | 13.38 | 0.08 | 0.60% | 13.23 | 13.42 | 39219 | 5233.66 | 1.51% |
| 2025-12-24 | 13.25 | 13.30 | 0.05 | 0.38% | 13.21 | 13.38 | 27366 | 3641.58 | 1.05% |
| 2025-12-23 | 13.36 | 13.25 | -0.10 | -0.75% | 13.21 | 13.36 | 50287 | 6677.61 | 1.93% |
| 2025-12-22 | 13.50 | 13.35 | 0.21 | 1.60% | 13.34 | 13.63 | 72825 | 9789.70 | 2.80% |
| 2025-12-19 | 12.89 | 13.14 | 0.24 | 1.86% | 12.88 | 13.22 | 36764 | 4824.39 | 1.41% |
| 2025-12-18 | 12.65 | 12.90 | 0.16 | 1.26% | 12.64 | 13.00 | 38943 | 5028.56 | 1.50% |
| 2025-12-17 | 12.66 | 12.74 | 0.04 | 0.31% | 12.52 | 12.77 | 38481 | 4861.62 | 1.48% |
| 2025-12-16 | 12.81 | 12.70 | -0.15 | -1.17% | 12.65 | 12.85 | 31277 | 3977.52 | 1.20% |
| 2025-12-15 | 12.84 | 12.85 | -0.02 | -0.16% | 12.73 | 12.95 | 31478 | 4048.36 | 1.21% |
| 2025-12-12 | 12.85 | 12.87 | 0.02 | 0.16% | 12.78 | 13.05 | 50025 | 6459.56 | 1.92% |
| 2025-12-11 | 13.21 | 12.85 | -0.36 | -2.73% | 12.84 | 13.21 | 48939 | 6362.30 | 1.88% |
| 2025-12-10 | 13.20 | 13.21 | -0.01 | -0.08% | 13.13 | 13.25 | 22022 | 2903.35 | 0.85% |
| 2025-12-09 | 13.38 | 13.22 | -0.13 | -0.97% | 13.20 | 13.39 | 26302 | 3496.77 | 1.01% |
| 2025-12-08 | 13.30 | 13.35 | 0.05 | 0.38% | 13.28 | 13.39 | 28931 | 3859.53 | 1.11% |
| 2025-12-05 | 13.16 | 13.30 | 0.13 | 0.99% | 13.05 | 13.32 | 29761 | 3932.60 | 1.14% |
| 2025-12-04 | 13.11 | 13.17 | 0.03 | 0.23% | 13.08 | 13.25 | 29505 | 3880.76 | 1.13% |
| 2025-12-03 | 13.37 | 13.14 | -0.17 | -1.28% | 13.08 | 13.37 | 37747 | 4972.28 | 1.45% |
| 2025-12-02 | 13.37 | 13.31 | -0.13 | -0.97% | 13.28 | 13.41 | 37748 | 5029.81 | 1.45% |
| 2025-12-01 | 13.37 | 13.44 | 0.03 | 0.22% | 13.34 | 13.65 | 46221 | 6229.43 | 1.77% |
| 2025-11-28 | 13.38 | 13.41 | 0.05 | 0.37% | 13.30 | 13.43 | 26412 | 3534.99 | 1.01% |
| 2025-11-27 | 13.38 | 13.36 | 0.00 | 0.00% | 13.34 | 13.49 | 23874 | 3205.85 | 0.92% |
| 2025-11-26 | 13.45 | 13.36 | -0.16 | -1.18% | 13.31 | 13.65 | 32313 | 4360.51 | 1.24% |
| 2025-11-25 | 13.47 | 13.52 | 0.07 | 0.52% | 13.47 | 13.70 | 31672 | 4302.82 | 1.22% |
| 2025-11-24 | 13.31 | 13.45 | 0.17 | 1.28% | 13.21 | 13.52 | 39311 | 5247.29 | 1.51% |
| 2025-11-21 | 13.70 | 13.28 | -0.54 | -3.91% | 13.10 | 13.88 | 64924 | 8720.07 | 2.49% |
| 2025-11-20 | 13.99 | 13.82 | -0.17 | -1.22% | 13.81 | 14.10 | 36843 | 5125.42 | 1.41% |
| 2025-11-19 | 14.19 | 13.99 | -0.21 | -1.48% | 13.90 | 14.29 | 42622 | 5985.17 | 1.64% |
| 2025-11-18 | 14.27 | 14.20 | -0.19 | -1.32% | 14.14 | 14.38 | 47517 | 6758.80 | 1.82% |
| 2025-11-17 | 14.24 | 14.39 | 0.18 | 1.27% | 14.22 | 14.43 | 56823 | 8156.09 | 2.18% |
| 2025-11-14 | 14.19 | 14.21 | -0.03 | -0.21% | 14.15 | 14.34 | 31311 | 4465.25 | 1.20% |
| 2025-11-13 | 14.21 | 14.24 | 0.01 | 0.07% | 14.10 | 14.27 | 33774 | 4799.02 | 1.30% |
| 2025-11-12 | 14.22 | 14.23 | -0.02 | -0.14% | 14.13 | 14.26 | 36615 | 5198.50 | 1.41% |
| 2025-11-11 | 14.35 | 14.25 | -0.10 | -0.70% | 14.22 | 14.38 | 44327 | 6330.09 | 1.70% |
| 2025-11-10 | 14.14 | 14.35 | 0.23 | 1.63% | 14.13 | 14.35 | 80920 | 11553.82 | 3.11% |
| 2025-11-07 | 14.07 | 14.12 | 0.02 | 0.14% | 14.04 | 14.34 | 49260 | 6986.96 | 1.89% |
| 2025-11-06 | 14.04 | 14.10 | 0.04 | 0.28% | 13.98 | 14.10 | 34807 | 4887.38 | 1.34% |
| 2025-11-05 | 13.98 | 14.06 | 0.03 | 0.21% | 13.94 | 14.09 | 38635 | 5426.32 | 1.48% |
| 2025-11-04 | 14.05 | 14.03 | -0.02 | -0.14% | 13.96 | 14.12 | 40833 | 5735.32 | 1.57% |
| 2025-11-03 | 14.00 | 14.05 | -0.01 | -0.07% | 14.00 | 14.12 | 43296 | 6083.57 | 1.66% |
| 2025-10-31 | 13.89 | 14.06 | 0.16 | 1.15% | 13.77 | 14.14 | 55009 | 7726.54 | 2.11% |
| 2025-10-30 | 13.95 | 13.90 | -0.04 | -0.29% | 13.87 | 14.14 | 59730 | 8381.63 | 2.29% |
| 2025-10-29 | 14.02 | 13.94 | 0.02 | 0.14% | 13.72 | 14.02 | 47147 | 6530.55 | 1.81% |
| 2025-10-28 | 13.84 | 13.92 | 0.05 | 0.36% | 13.76 | 13.93 | 33779 | 4679.46 | 1.30% |
| 2025-10-27 | 13.73 | 13.87 | 0.12 | 0.87% | 13.70 | 13.92 | 42639 | 5895.15 | 1.64% |
| 2025-10-24 | 13.77 | 13.75 | 0.03 | 0.22% | 13.70 | 13.81 | 30990 | 4263.44 | 1.19% |
| 2025-10-23 | 13.59 | 13.72 | 0.08 | 0.59% | 13.46 | 13.75 | 29407 | 3995.61 | 1.13% |
| 2025-10-22 | 13.70 | 13.64 | -0.04 | -0.29% | 13.57 | 13.75 | 24604 | 3361.51 | 0.94% |
| 2025-10-21 | 13.57 | 13.68 | 0.10 | 0.74% | 13.51 | 13.72 | 30987 | 4232.11 | 1.19% |
| 2025-10-20 | 13.52 | 13.58 | 0.20 | 1.49% | 13.47 | 13.62 | 32530 | 4406.04 | 1.25% |
| 2025-10-17 | 13.80 | 13.38 | -0.43 | -3.11% | 13.36 | 13.87 | 56534 | 7683.93 | 2.17% |
| 2025-10-16 | 14.11 | 13.81 | -0.30 | -2.13% | 13.77 | 14.12 | 47950 | 6660.86 | 1.84% |
| 2025-10-15 | 14.03 | 14.11 | 0.08 | 0.57% | 13.92 | 14.16 | 35129 | 4932.53 | 1.35% |
| 2025-10-14 | 14.32 | 14.03 | -0.26 | -1.82% | 14.02 | 14.38 | 52123 | 7392.14 | 2.00% |
| 2025-10-13 | 13.90 | 14.29 | -0.07 | -0.49% | 13.83 | 14.31 | 52977 | 7495.25 | 2.03% |
金奥博(002917)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。
