| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.41 | 12.50 | 0.20 | 1.63% | 12.32 | 12.55 | 37516 | 4677.02 | 1.44% |
| 2026-03-24 | 12.21 | 12.30 | 0.32 | 2.67% | 11.92 | 12.31 | 41698 | 5053.15 | 1.60% |
| 2026-03-23 | 12.68 | 11.98 | -0.93 | -7.20% | 11.87 | 12.71 | 78452 | 9634.20 | 3.01% |
| 2026-03-20 | 13.38 | 12.91 | -0.39 | -2.93% | 12.91 | 13.49 | 41840 | 5473.41 | 1.61% |
| 2026-03-19 | 13.55 | 13.30 | -0.41 | -2.99% | 13.22 | 13.70 | 40777 | 5472.04 | 1.57% |
| 2026-03-18 | 13.62 | 13.71 | 0.09 | 0.66% | 13.47 | 13.72 | 28874 | 3924.38 | 1.11% |
| 2026-03-17 | 13.98 | 13.62 | -0.22 | -1.59% | 13.60 | 13.98 | 37613 | 5197.24 | 1.44% |
| 2026-03-16 | 14.03 | 13.84 | -0.19 | -1.35% | 13.77 | 14.08 | 50306 | 6980.17 | 1.93% |
| 2026-03-13 | 14.02 | 14.03 | -0.03 | -0.21% | 14.01 | 14.28 | 38702 | 5470.12 | 1.49% |
| 2026-03-12 | 14.30 | 14.06 | -0.23 | -1.61% | 14.02 | 14.31 | 41864 | 5917.02 | 1.61% |
| 2026-03-11 | 14.30 | 14.29 | 0.00 | 0.00% | 14.23 | 14.37 | 40015 | 5718.99 | 1.54% |
| 2026-03-10 | 14.10 | 14.29 | 0.24 | 1.71% | 14.09 | 14.31 | 40161 | 5723.37 | 1.54% |
| 2026-03-09 | 14.05 | 14.05 | -0.18 | -1.26% | 13.84 | 14.15 | 51799 | 7248.50 | 1.99% |
| 2026-03-06 | 13.85 | 14.23 | 0.43 | 3.12% | 13.74 | 14.24 | 53361 | 7518.74 | 2.05% |
| 2026-03-05 | 13.78 | 13.80 | 0.20 | 1.47% | 13.74 | 13.95 | 38803 | 5372.21 | 1.49% |
| 2026-03-04 | 13.58 | 13.60 | -0.01 | -0.07% | 13.44 | 13.83 | 40506 | 5535.67 | 1.56% |
| 2026-03-03 | 14.12 | 13.61 | -0.53 | -3.75% | 13.60 | 14.29 | 81708 | 11395.12 | 3.14% |
| 2026-03-02 | 14.30 | 14.14 | -0.25 | -1.74% | 14.09 | 14.38 | 52795 | 7502.52 | 2.03% |
| 2026-02-27 | 14.38 | 14.39 | -0.02 | -0.14% | 14.28 | 14.44 | 34967 | 5013.73 | 1.34% |
| 2026-02-26 | 14.37 | 14.41 | 0.02 | 0.14% | 14.31 | 14.44 | 44064 | 6342.61 | 1.69% |
| 2026-02-25 | 14.50 | 14.39 | -0.02 | -0.14% | 14.30 | 14.62 | 53612 | 7712.68 | 2.06% |
| 2026-02-24 | 14.16 | 14.41 | 0.33 | 2.34% | 14.16 | 14.46 | 47220 | 6774.36 | 1.81% |
| 2026-02-13 | 14.35 | 14.08 | -0.07 | -0.49% | 14.06 | 14.38 | 40528 | 5758.20 | 1.56% |
| 2026-02-12 | 14.25 | 14.15 | -0.08 | -0.56% | 14.08 | 14.29 | 40435 | 5740.81 | 1.55% |
| 2026-02-11 | 14.29 | 14.23 | -0.01 | -0.07% | 14.22 | 14.39 | 34793 | 4979.12 | 1.34% |
| 2026-02-10 | 14.28 | 14.24 | -0.04 | -0.28% | 14.18 | 14.32 | 35975 | 5130.53 | 1.38% |
| 2026-02-09 | 14.28 | 14.28 | 0.12 | 0.85% | 14.20 | 14.38 | 41275 | 5888.57 | 1.58% |
| 2026-02-06 | 14.10 | 14.16 | 0.02 | 0.14% | 14.04 | 14.35 | 46351 | 6613.14 | 1.78% |
| 2026-02-05 | 14.37 | 14.14 | -0.16 | -1.12% | 14.09 | 14.38 | 43802 | 6218.92 | 1.68% |
| 2026-02-04 | 14.28 | 14.30 | 0.03 | 0.21% | 14.20 | 14.44 | 46682 | 6682.88 | 1.79% |
| 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% |
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。
