| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 13.45 | 13.14 | -0.36 | -2.67% | 13.13 | 13.45 | 79891 | 10577.63 | 3.07% |
| 2025-05-29 | 13.35 | 13.50 | 0.08 | 0.60% | 13.26 | 13.59 | 71622 | 9639.99 | 2.75% |
| 2025-05-28 | 13.57 | 13.42 | -0.22 | -1.61% | 13.41 | 13.71 | 76344 | 10356.13 | 2.93% |
| 2025-05-27 | 13.45 | 13.64 | 0.09 | 0.66% | 13.33 | 13.75 | 85596 | 11598.02 | 3.29% |
| 2025-05-26 | 13.46 | 13.55 | 0.07 | 0.52% | 13.36 | 13.55 | 56654 | 7637.94 | 2.17% |
| 2025-05-23 | 13.46 | 13.48 | -0.08 | -0.59% | 13.40 | 13.75 | 82992 | 11273.83 | 3.19% |
| 2025-05-22 | 13.63 | 13.56 | -0.20 | -1.45% | 13.52 | 13.86 | 82723 | 11295.33 | 3.18% |
| 2025-05-21 | 14.10 | 13.76 | -0.38 | -2.69% | 13.74 | 14.12 | 112100 | 15556.33 | 4.30% |
| 2025-05-20 | 14.04 | 14.14 | 0.10 | 0.71% | 13.88 | 14.15 | 93272 | 13102.27 | 3.58% |
| 2025-05-19 | 14.13 | 14.04 | -0.13 | -0.92% | 13.80 | 14.15 | 105312 | 14671.18 | 4.04% |
| 2025-05-16 | 14.10 | 14.17 | 0.08 | 0.57% | 13.96 | 14.28 | 95216 | 13499.50 | 3.66% |
| 2025-05-15 | 14.35 | 14.09 | -0.25 | -1.74% | 14.05 | 14.39 | 122279 | 17345.50 | 4.69% |
| 2025-05-14 | 14.59 | 14.34 | -0.15 | -1.04% | 14.26 | 14.60 | 157414 | 22582.28 | 6.04% |
| 2025-05-13 | 15.10 | 14.49 | -0.61 | -4.04% | 14.48 | 15.18 | 280184 | 41270.54 | 10.76% |
| 2025-05-12 | 14.80 | 15.10 | -0.01 | -0.07% | 14.60 | 15.47 | 391749 | 58836.96 | 15.04% |
| 2025-05-09 | 14.91 | 15.11 | 0.23 | 1.55% | 14.35 | 15.53 | 525640 | 77922.83 | 20.18% |
| 2025-05-08 | 14.10 | 14.88 | 0.75 | 5.31% | 13.90 | 15.54 | 537606 | 79199.03 | 20.64% |
| 2025-05-07 | 13.93 | 14.13 | 0.36 | 2.61% | 13.60 | 14.18 | 260522 | 36274.24 | 10.00% |
| 2025-05-06 | 13.50 | 13.77 | 0.39 | 2.91% | 13.38 | 13.78 | 137702 | 18722.30 | 5.29% |
| 2025-04-30 | 13.23 | 13.38 | 0.16 | 1.21% | 13.18 | 13.43 | 103504 | 13816.61 | 3.97% |
| 2025-04-29 | 13.15 | 13.22 | 0.16 | 1.23% | 13.06 | 13.42 | 104017 | 13804.77 | 3.99% |
| 2025-04-28 | 13.25 | 13.06 | -0.28 | -2.10% | 13.05 | 13.33 | 79574 | 10448.11 | 3.05% |
| 2025-04-25 | 13.24 | 13.34 | 0.15 | 1.14% | 13.15 | 13.54 | 104442 | 13911.25 | 4.01% |
| 2025-04-24 | 13.25 | 13.19 | -0.24 | -1.79% | 13.09 | 13.45 | 116354 | 15427.44 | 4.47% |
| 2025-04-23 | 13.14 | 13.43 | 0.37 | 2.83% | 13.08 | 13.58 | 189170 | 25308.87 | 7.26% |
| 2025-04-22 | 13.10 | 13.06 | -0.09 | -0.68% | 12.95 | 13.18 | 92115 | 12008.49 | 3.54% |
| 2025-04-21 | 12.80 | 13.15 | 0.29 | 2.26% | 12.70 | 13.15 | 142588 | 18536.80 | 5.47% |
| 2025-04-18 | 12.66 | 12.86 | 0.18 | 1.42% | 12.60 | 13.24 | 170187 | 21989.98 | 6.53% |
| 2025-04-17 | 12.68 | 12.68 | -0.03 | -0.24% | 12.63 | 12.91 | 74561 | 9527.02 | 2.86% |
| 2025-04-16 | 12.89 | 12.71 | -0.30 | -2.31% | 12.57 | 13.00 | 107284 | 13709.16 | 4.12% |
| 2025-04-15 | 12.87 | 13.01 | 0.08 | 0.62% | 12.80 | 13.10 | 133697 | 17328.23 | 5.13% |
| 2025-04-14 | 12.94 | 12.93 | 0.02 | 0.15% | 12.80 | 13.17 | 183998 | 23781.45 | 7.06% |
| 2025-04-11 | 12.50 | 12.91 | 0.26 | 2.06% | 12.41 | 13.26 | 225548 | 28917.04 | 8.66% |
| 2025-04-10 | 12.30 | 12.65 | 0.43 | 3.52% | 12.30 | 12.86 | 213271 | 27038.53 | 8.19% |
| 2025-04-09 | 11.50 | 12.22 | 0.39 | 3.30% | 10.65 | 12.38 | 241400 | 28166.62 | 9.27% |
| 2025-04-08 | 11.85 | 11.83 | 0.11 | 0.94% | 11.53 | 12.09 | 175111 | 20644.91 | 6.72% |
| 2025-04-07 | 12.19 | 11.72 | -1.30 | -9.98% | 11.72 | 12.33 | 115160 | 13620.51 | 4.42% |
| 2025-04-03 | 12.92 | 13.02 | -0.37 | -2.76% | 12.92 | 13.26 | 155472 | 20311.84 | 5.97% |
| 2025-04-02 | 13.69 | 13.39 | 0.22 | 1.67% | 13.35 | 14.10 | 253224 | 34467.84 | 9.72% |
| 2025-04-01 | 13.25 | 13.17 | -0.04 | -0.30% | 13.11 | 13.33 | 65560 | 8665.64 | 2.52% |
| 2025-03-31 | 13.24 | 13.21 | -0.16 | -1.20% | 12.84 | 13.34 | 116978 | 15268.56 | 4.49% |
| 2025-03-28 | 13.66 | 13.37 | -0.34 | -2.48% | 13.37 | 13.72 | 102186 | 13787.88 | 3.92% |
| 2025-03-27 | 13.79 | 13.71 | -0.07 | -0.51% | 13.68 | 13.94 | 97753 | 13491.21 | 3.75% |
| 2025-03-26 | 13.64 | 13.78 | 0.09 | 0.66% | 13.59 | 13.94 | 85908 | 11875.26 | 3.30% |
| 2025-03-25 | 13.79 | 13.69 | -0.11 | -0.80% | 13.54 | 13.88 | 104752 | 14366.41 | 4.02% |
| 2025-03-24 | 14.16 | 13.80 | -0.42 | -2.95% | 13.36 | 14.18 | 181613 | 24936.92 | 6.97% |
| 2025-03-21 | 14.70 | 14.22 | -0.58 | -3.92% | 14.17 | 14.70 | 195067 | 28023.20 | 7.49% |
| 2025-03-20 | 14.76 | 14.80 | 0.08 | 0.54% | 14.63 | 15.29 | 205384 | 30563.17 | 7.88% |
| 2025-03-19 | 14.78 | 14.72 | -0.19 | -1.27% | 14.67 | 14.90 | 128140 | 18918.00 | 4.92% |
| 2025-03-18 | 14.79 | 14.91 | 0.15 | 1.02% | 14.65 | 14.91 | 157585 | 23296.98 | 6.05% |
| 2025-03-17 | 14.76 | 14.76 | 0.01 | 0.07% | 14.57 | 14.84 | 139451 | 20502.15 | 5.35% |
| 2025-03-14 | 14.56 | 14.75 | 0.06 | 0.41% | 14.31 | 14.81 | 218679 | 31885.85 | 8.39% |
| 2025-03-13 | 15.29 | 14.69 | -0.63 | -4.11% | 14.50 | 15.39 | 311788 | 46173.76 | 11.97% |
| 2025-03-12 | 16.43 | 15.32 | 0.11 | 0.72% | 15.31 | 16.48 | 483024 | 76264.02 | 18.54% |
| 2025-03-11 | 14.98 | 15.21 | 0.06 | 0.40% | 14.86 | 15.21 | 185053 | 27769.66 | 7.10% |
| 2025-03-10 | 15.23 | 15.15 | 0.04 | 0.26% | 14.98 | 15.32 | 169749 | 25638.79 | 6.52% |
| 2025-03-07 | 15.30 | 15.11 | -0.31 | -2.01% | 15.00 | 15.51 | 270419 | 41230.48 | 10.38% |
| 2025-03-06 | 15.54 | 15.42 | 0.10 | 0.65% | 15.18 | 15.64 | 320639 | 49326.75 | 12.31% |
| 2025-03-05 | 15.78 | 15.32 | -0.62 | -3.89% | 14.90 | 15.87 | 470506 | 72132.09 | 18.06% |
| 2025-03-04 | 16.34 | 15.94 | 0.08 | 0.50% | 15.82 | 16.56 | 729493 | 117934.40 | 28.00% |
| 2025-03-03 | 14.86 | 15.86 | 1.44 | 9.99% | 14.86 | 15.86 | 235823 | 37143.25 | 9.05% |
| 2025-02-28 | 15.04 | 14.42 | -0.84 | -5.50% | 14.36 | 15.23 | 232165 | 34122.83 | 8.91% |
| 2025-02-27 | 15.76 | 15.26 | -0.46 | -2.93% | 14.95 | 16.05 | 323151 | 50009.92 | 12.40% |
| 2025-02-26 | 15.50 | 15.72 | 0.23 | 1.48% | 15.50 | 16.16 | 396802 | 62836.75 | 15.23% |
| 2025-02-25 | 15.36 | 15.49 | -0.19 | -1.21% | 15.21 | 15.96 | 237885 | 37130.61 | 9.13% |
| 2025-02-24 | 15.83 | 15.68 | -0.01 | -0.06% | 15.41 | 16.00 | 304104 | 47735.50 | 11.67% |
| 2025-02-21 | 15.63 | 15.69 | 0.04 | 0.26% | 15.38 | 15.80 | 307766 | 47982.12 | 11.81% |
| 2025-02-20 | 15.60 | 15.65 | -0.06 | -0.38% | 15.51 | 15.97 | 339347 | 53340.93 | 13.02% |
| 2025-02-19 | 14.73 | 15.71 | 0.97 | 6.58% | 14.73 | 15.98 | 505576 | 79009.54 | 19.40% |
| 2025-02-18 | 15.29 | 14.74 | -0.76 | -4.90% | 14.73 | 15.45 | 292915 | 44221.92 | 11.24% |
| 2025-02-17 | 14.63 | 15.50 | 0.70 | 4.73% | 14.63 | 15.53 | 355467 | 53848.71 | 13.64% |
| 2025-02-14 | 14.83 | 14.80 | -0.51 | -3.33% | 14.62 | 15.25 | 412021 | 61020.18 | 15.81% |
| 2025-02-13 | 15.81 | 15.31 | -0.45 | -2.86% | 15.13 | 16.14 | 498698 | 78667.09 | 19.14% |
| 2025-02-12 | 15.59 | 15.76 | 0.16 | 1.03% | 15.30 | 15.79 | 435460 | 68016.69 | 16.71% |
| 2025-02-11 | 15.71 | 15.60 | -0.09 | -0.57% | 15.35 | 15.98 | 545398 | 85351.20 | 20.93% |
| 2025-02-10 | 15.36 | 15.69 | 0.63 | 4.18% | 14.79 | 15.78 | 574229 | 87498.55 | 22.04% |
| 2025-02-07 | 15.00 | 15.06 | -0.11 | -0.73% | 14.87 | 15.94 | 706882 | 108780.29 | 27.13% |
| 2025-02-06 | 14.43 | 15.17 | 0.27 | 1.81% | 14.16 | 15.35 | 628587 | 93621.47 | 24.13% |
| 2025-02-05 | 15.51 | 14.90 | -1.66 | -10.02% | 14.90 | 15.73 | 590223 | 88854.46 | 22.65% |
| 2025-01-27 | 18.00 | 16.56 | -1.84 | -10.00% | 16.56 | 18.48 | 555548 | 94305.20 | 21.32% |
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。
