| 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 | 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% |
| 2025-10-10 | 14.24 | 14.36 | 0.06 | 0.42% | 14.08 | 14.42 | 78426 | 11233.09 | 3.01% |
| 2025-10-09 | 13.94 | 14.30 | 0.35 | 2.51% | 13.90 | 14.38 | 82756 | 11732.93 | 3.18% |
| 2025-09-30 | 13.82 | 13.95 | 0.19 | 1.38% | 13.75 | 14.02 | 42865 | 5961.29 | 1.65% |
| 2025-09-29 | 13.83 | 13.76 | -0.10 | -0.72% | 13.66 | 13.89 | 53137 | 7309.21 | 2.04% |
| 2025-09-26 | 13.90 | 13.86 | -0.11 | -0.79% | 13.83 | 14.04 | 32923 | 4589.35 | 1.26% |
| 2025-09-25 | 14.13 | 13.97 | -0.15 | -1.06% | 13.96 | 14.23 | 44183 | 6211.06 | 1.70% |
| 2025-09-24 | 13.93 | 14.12 | 0.18 | 1.29% | 13.84 | 14.13 | 43533 | 6110.15 | 1.67% |
| 2025-09-23 | 14.18 | 13.94 | -0.19 | -1.34% | 13.63 | 14.18 | 71624 | 9905.68 | 2.75% |
| 2025-09-22 | 14.22 | 14.13 | -0.11 | -0.77% | 14.02 | 14.24 | 51579 | 7270.05 | 1.98% |
| 2025-09-19 | 14.29 | 14.24 | -0.05 | -0.35% | 14.18 | 14.38 | 50692 | 7232.27 | 1.95% |
| 2025-09-18 | 14.42 | 14.29 | -0.14 | -0.97% | 14.18 | 14.56 | 90986 | 13110.46 | 3.49% |
| 2025-09-17 | 14.37 | 14.43 | 0.11 | 0.77% | 14.27 | 14.47 | 60592 | 8730.13 | 2.33% |
| 2025-09-16 | 14.16 | 14.32 | 0.18 | 1.27% | 14.14 | 14.33 | 54075 | 7708.82 | 2.08% |
| 2025-09-15 | 14.23 | 14.14 | -0.10 | -0.70% | 14.13 | 14.29 | 41460 | 5890.72 | 1.59% |
| 2025-09-12 | 14.26 | 14.24 | -0.02 | -0.14% | 14.16 | 14.30 | 44368 | 6323.67 | 1.70% |
| 2025-09-11 | 14.15 | 14.26 | 0.11 | 0.78% | 14.05 | 14.27 | 50892 | 7222.58 | 1.95% |
| 2025-09-10 | 14.16 | 14.15 | -0.03 | -0.21% | 14.07 | 14.22 | 36452 | 5156.31 | 1.40% |
| 2025-09-09 | 14.35 | 14.18 | -0.17 | -1.18% | 14.08 | 14.39 | 47821 | 6789.78 | 1.84% |
| 2025-09-08 | 14.13 | 14.35 | 0.24 | 1.70% | 14.10 | 14.37 | 59069 | 8406.97 | 2.27% |
| 2025-09-05 | 13.95 | 14.11 | 0.21 | 1.51% | 13.81 | 14.13 | 56664 | 7941.21 | 2.18% |
| 2025-09-04 | 13.96 | 13.90 | -0.03 | -0.22% | 13.51 | 14.09 | 68076 | 9492.38 | 2.61% |
| 2025-09-03 | 14.40 | 13.93 | -0.34 | -2.38% | 13.86 | 14.46 | 79574 | 11248.18 | 3.05% |
| 2025-09-02 | 14.51 | 14.27 | -0.26 | -1.79% | 14.12 | 14.53 | 90675 | 12949.02 | 3.48% |
| 2025-09-01 | 14.60 | 14.53 | -0.09 | -0.62% | 14.51 | 14.65 | 71500 | 10408.58 | 2.74% |
| 2025-08-29 | 14.45 | 14.62 | 0.09 | 0.62% | 14.45 | 14.68 | 74930 | 10937.44 | 2.88% |
| 2025-08-28 | 14.60 | 14.53 | -0.07 | -0.48% | 14.08 | 14.70 | 123748 | 17853.21 | 4.75% |
| 2025-08-27 | 14.95 | 14.60 | -0.36 | -2.41% | 14.58 | 15.02 | 119884 | 17830.48 | 4.60% |
| 2025-08-26 | 14.97 | 14.96 | -0.01 | -0.07% | 14.83 | 14.98 | 87129 | 13007.91 | 3.34% |
| 2025-08-25 | 14.99 | 14.97 | -0.02 | -0.13% | 14.90 | 15.08 | 120456 | 18016.03 | 4.62% |
| 2025-08-22 | 15.16 | 14.99 | -0.18 | -1.19% | 14.86 | 15.16 | 140568 | 21011.29 | 5.40% |
| 2025-08-21 | 15.02 | 15.17 | 0.24 | 1.61% | 14.88 | 15.29 | 186633 | 28130.01 | 7.17% |
| 2025-08-20 | 14.85 | 14.93 | 0.10 | 0.67% | 14.78 | 14.93 | 97848 | 14551.43 | 3.76% |
| 2025-08-19 | 14.71 | 14.83 | 0.06 | 0.41% | 14.66 | 14.89 | 104089 | 15386.70 | 4.00% |
| 2025-08-18 | 14.75 | 14.77 | 0.13 | 0.89% | 14.66 | 14.85 | 111516 | 16475.45 | 4.28% |
| 2025-08-15 | 14.50 | 14.64 | 0.13 | 0.90% | 14.47 | 14.71 | 77729 | 11364.89 | 2.98% |
| 2025-08-14 | 14.83 | 14.51 | -0.35 | -2.36% | 14.51 | 14.93 | 130999 | 19266.45 | 5.03% |
| 2025-08-13 | 14.94 | 14.86 | -0.08 | -0.54% | 14.82 | 14.94 | 103662 | 15398.47 | 3.98% |
| 2025-08-12 | 15.10 | 14.94 | -0.17 | -1.13% | 14.87 | 15.10 | 99035 | 14795.69 | 3.80% |
| 2025-08-11 | 15.09 | 15.11 | 0.11 | 0.73% | 15.06 | 15.19 | 112608 | 17024.29 | 4.32% |
| 2025-08-08 | 14.97 | 15.00 | -0.02 | -0.13% | 14.80 | 15.09 | 109263 | 16336.07 | 4.19% |
| 2025-08-07 | 15.17 | 15.02 | -0.17 | -1.12% | 14.95 | 15.25 | 127043 | 19124.40 | 4.88% |
| 2025-08-06 | 14.93 | 15.19 | 0.26 | 1.74% | 14.82 | 15.20 | 171347 | 25807.36 | 6.58% |
| 2025-08-05 | 14.98 | 14.93 | 0.03 | 0.20% | 14.88 | 15.06 | 115112 | 17198.98 | 4.42% |
| 2025-08-04 | 14.64 | 14.90 | 0.18 | 1.22% | 14.61 | 14.90 | 83891 | 12421.36 | 3.22% |
| 2025-08-01 | 14.70 | 14.72 | -0.01 | -0.07% | 14.64 | 14.80 | 73642 | 10827.38 | 2.83% |
| 2025-07-31 | 14.79 | 14.73 | -0.12 | -0.81% | 14.69 | 14.93 | 119210 | 17644.19 | 4.58% |
| 2025-07-30 | 15.13 | 14.85 | -0.25 | -1.66% | 14.84 | 15.30 | 208758 | 31418.70 | 8.01% |
| 2025-07-29 | 15.18 | 15.10 | -0.08 | -0.53% | 14.92 | 15.21 | 176679 | 26566.84 | 6.78% |
| 2025-07-28 | 15.15 | 15.18 | 0.02 | 0.13% | 15.07 | 15.45 | 189880 | 28858.78 | 7.29% |
| 2025-07-25 | 15.50 | 15.16 | -0.56 | -3.56% | 15.11 | 15.55 | 334370 | 50911.06 | 12.84% |
| 2025-07-24 | 15.84 | 15.72 | -0.30 | -1.87% | 15.68 | 16.28 | 510564 | 80982.27 | 19.60% |
| 2025-07-23 | 18.00 | 16.02 | -1.03 | -6.04% | 15.95 | 18.76 | 947081 | 162950.12 | 36.36% |
| 2025-07-22 | 16.78 | 17.05 | 1.55 | 10.00% | 16.56 | 17.05 | 486912 | 82476.40 | 18.69% |
| 2025-07-21 | 15.22 | 15.50 | 1.41 | 10.01% | 14.72 | 15.50 | 270864 | 41404.09 | 10.40% |
| 2025-07-18 | 14.19 | 14.09 | -0.07 | -0.49% | 13.99 | 14.21 | 68801 | 9686.29 | 2.64% |
| 2025-07-17 | 14.09 | 14.16 | 0.09 | 0.64% | 13.96 | 14.26 | 90866 | 12840.07 | 3.49% |
| 2025-07-16 | 14.06 | 14.07 | 0.02 | 0.14% | 13.93 | 14.36 | 121190 | 17120.84 | 4.65% |
| 2025-07-15 | 14.10 | 14.05 | -0.19 | -1.33% | 13.93 | 14.28 | 138765 | 19523.83 | 5.33% |
| 2025-07-14 | 14.03 | 14.24 | 0.39 | 2.82% | 13.91 | 14.50 | 184888 | 26204.61 | 7.10% |
| 2025-07-11 | 13.93 | 13.85 | -0.06 | -0.43% | 13.73 | 13.93 | 63615 | 8787.43 | 2.44% |
| 2025-07-10 | 13.84 | 13.91 | 0.11 | 0.80% | 13.71 | 13.93 | 62574 | 8653.65 | 2.40% |
| 2025-07-09 | 13.97 | 13.90 | -0.06 | -0.43% | 13.85 | 14.08 | 82090 | 11456.09 | 3.15% |
| 2025-07-08 | 13.76 | 13.96 | 0.18 | 1.31% | 13.72 | 14.04 | 96100 | 13380.47 | 3.69% |
| 2025-07-07 | 13.50 | 13.78 | 0.26 | 1.92% | 13.49 | 14.00 | 105568 | 14527.50 | 4.05% |
| 2025-07-04 | 13.73 | 13.52 | -0.16 | -1.17% | 13.49 | 13.74 | 50190 | 6807.50 | 1.93% |
| 2025-07-03 | 13.67 | 13.68 | 0.01 | 0.07% | 13.63 | 13.76 | 44996 | 6156.28 | 1.73% |
| 2025-07-02 | 13.73 | 13.67 | -0.09 | -0.65% | 13.60 | 13.88 | 66278 | 9089.12 | 2.54% |
| 2025-07-01 | 13.77 | 13.76 | 0.01 | 0.07% | 13.60 | 13.78 | 69004 | 9462.94 | 2.65% |
| 2025-06-30 | 13.57 | 13.75 | 0.14 | 1.03% | 13.50 | 13.79 | 81911 | 11224.57 | 3.14% |
| 2025-06-27 | 13.57 | 13.61 | 0.11 | 0.81% | 13.54 | 13.72 | 74167 | 10109.19 | 2.85% |
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。
