| 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 | 10.58 | 10.57 | 0.11 | 1.05% | 10.42 | 10.62 | 101077 | 10650.21 | 2.24% |
| 2026-02-02 | 10.73 | 10.46 | -1.10 | -9.52% | 10.40 | 10.95 | 255036 | 26943.29 | 5.64% |
| 2026-01-30 | 11.80 | 11.56 | -0.22 | -1.87% | 11.46 | 11.88 | 117596 | 13631.59 | 2.60% |
| 2026-01-29 | 12.13 | 11.78 | -0.40 | -3.28% | 11.78 | 12.17 | 131832 | 15745.08 | 2.92% |
| 2026-01-28 | 12.56 | 12.18 | -0.62 | -4.84% | 12.15 | 12.61 | 167558 | 20603.81 | 3.71% |
| 2026-01-27 | 12.96 | 12.80 | -0.12 | -0.93% | 12.07 | 13.07 | 297848 | 37306.64 | 6.59% |
| 2026-01-26 | 12.33 | 12.92 | 0.91 | 7.58% | 12.21 | 12.98 | 319912 | 40429.59 | 7.08% |
| 2026-01-23 | 12.01 | 12.01 | 0.00 | 0.00% | 11.93 | 12.04 | 73591 | 8812.82 | 1.63% |
| 2026-01-22 | 11.86 | 12.01 | 0.14 | 1.18% | 11.73 | 12.08 | 95106 | 11360.26 | 2.10% |
| 2026-01-21 | 11.85 | 11.87 | -0.07 | -0.59% | 11.77 | 11.93 | 81642 | 9666.63 | 1.81% |
| 2026-01-20 | 11.87 | 11.94 | 0.08 | 0.67% | 11.77 | 11.94 | 61474 | 7298.14 | 1.36% |
| 2026-01-19 | 11.80 | 11.86 | 0.06 | 0.51% | 11.73 | 11.90 | 60714 | 7184.73 | 1.34% |
| 2026-01-16 | 11.82 | 11.80 | 0.03 | 0.25% | 11.68 | 11.87 | 65282 | 7680.50 | 1.44% |
| 2026-01-15 | 11.81 | 11.77 | -0.12 | -1.01% | 11.66 | 12.02 | 86146 | 10132.11 | 1.91% |
| 2026-01-14 | 12.22 | 11.89 | -0.17 | -1.41% | 11.73 | 12.33 | 184586 | 22181.11 | 4.08% |
| 2026-01-13 | 11.73 | 12.06 | 0.33 | 2.81% | 11.73 | 12.39 | 248527 | 30174.10 | 5.50% |
| 2026-01-12 | 11.53 | 11.73 | 0.21 | 1.82% | 11.43 | 11.98 | 115188 | 13422.24 | 2.55% |
| 2026-01-09 | 11.42 | 11.52 | 0.15 | 1.32% | 11.31 | 11.62 | 104487 | 11958.72 | 2.31% |
| 2026-01-08 | 11.16 | 11.37 | 0.17 | 1.52% | 11.08 | 11.50 | 95311 | 10801.75 | 2.11% |
| 2026-01-07 | 11.55 | 11.20 | -0.38 | -3.28% | 11.18 | 11.57 | 101554 | 11456.57 | 2.25% |
| 2026-01-06 | 11.40 | 11.58 | 0.22 | 1.94% | 11.40 | 11.82 | 116085 | 13445.14 | 2.57% |
| 2026-01-05 | 10.93 | 11.36 | 0.44 | 4.03% | 10.93 | 11.42 | 92713 | 10439.80 | 2.05% |
| 2025-12-31 | 10.90 | 10.92 | 0.01 | 0.09% | 10.81 | 10.97 | 34873 | 3802.08 | 0.77% |
| 2025-12-30 | 11.05 | 10.91 | -0.17 | -1.53% | 10.88 | 11.06 | 52962 | 5802.31 | 1.17% |
| 2025-12-29 | 11.26 | 11.08 | -0.13 | -1.16% | 11.03 | 11.27 | 50946 | 5661.86 | 1.13% |
| 2025-12-26 | 11.35 | 11.21 | -0.13 | -1.15% | 11.18 | 11.37 | 40445 | 4554.93 | 0.89% |
| 2025-12-25 | 11.25 | 11.34 | 0.11 | 0.98% | 11.15 | 11.34 | 39454 | 4446.80 | 0.87% |
| 2025-12-24 | 11.20 | 11.23 | 0.00 | 0.00% | 11.17 | 11.29 | 36128 | 4058.39 | 0.80% |
| 2025-12-23 | 11.31 | 11.23 | -0.12 | -1.06% | 11.18 | 11.34 | 40298 | 4533.83 | 0.89% |
| 2025-12-22 | 11.45 | 11.35 | -0.12 | -1.05% | 11.32 | 11.50 | 51522 | 5859.29 | 1.14% |
| 2025-12-19 | 11.50 | 11.47 | -0.01 | -0.09% | 11.30 | 11.51 | 44246 | 5056.06 | 0.98% |
| 2025-12-18 | 11.30 | 11.48 | 0.17 | 1.50% | 11.23 | 11.58 | 62018 | 7120.15 | 1.37% |
| 2025-12-17 | 11.10 | 11.31 | 0.15 | 1.34% | 11.09 | 11.32 | 45827 | 5133.63 | 1.01% |
| 2025-12-16 | 11.34 | 11.16 | -0.19 | -1.67% | 11.11 | 11.38 | 44019 | 4929.86 | 0.97% |
| 2025-12-15 | 11.11 | 11.35 | 0.23 | 2.07% | 11.06 | 11.43 | 64271 | 7254.28 | 1.42% |
| 2025-12-12 | 11.33 | 11.12 | -0.13 | -1.16% | 11.12 | 11.33 | 51265 | 5732.73 | 1.13% |
| 2025-12-11 | 11.38 | 11.25 | -0.10 | -0.88% | 11.24 | 11.42 | 52432 | 5933.03 | 1.16% |
| 2025-12-10 | 11.39 | 11.35 | -0.02 | -0.18% | 11.27 | 11.43 | 49066 | 5570.73 | 1.09% |
| 2025-12-09 | 11.43 | 11.37 | -0.06 | -0.52% | 11.31 | 11.47 | 52683 | 6010.40 | 1.17% |
| 2025-12-08 | 11.59 | 11.43 | -0.12 | -1.04% | 11.38 | 11.61 | 58544 | 6699.56 | 1.30% |
| 2025-12-05 | 11.47 | 11.55 | 0.11 | 0.96% | 11.27 | 11.55 | 59910 | 6849.07 | 1.33% |
| 2025-12-04 | 11.60 | 11.44 | -0.15 | -1.29% | 11.39 | 11.60 | 52447 | 6022.14 | 1.16% |
| 2025-12-03 | 11.55 | 11.59 | 0.04 | 0.35% | 11.50 | 11.65 | 69327 | 8027.81 | 1.53% |
| 2025-12-02 | 11.65 | 11.55 | -0.07 | -0.60% | 11.48 | 11.65 | 59372 | 6861.74 | 1.31% |
| 2025-12-01 | 11.69 | 11.62 | 0.05 | 0.43% | 11.57 | 11.74 | 62932 | 7324.51 | 1.39% |
| 2025-11-28 | 11.47 | 11.57 | 0.05 | 0.43% | 11.43 | 11.60 | 59564 | 6850.82 | 1.32% |
| 2025-11-27 | 11.66 | 11.52 | 0.06 | 0.52% | 11.37 | 11.66 | 77806 | 8949.09 | 1.72% |
| 2025-11-26 | 11.36 | 11.46 | 0.09 | 0.79% | 11.32 | 11.70 | 103575 | 11957.43 | 2.29% |
| 2025-11-25 | 11.12 | 11.37 | 0.26 | 2.34% | 11.06 | 11.46 | 103918 | 11752.64 | 2.30% |
| 2025-11-24 | 11.14 | 11.11 | 0.02 | 0.18% | 11.05 | 11.30 | 85360 | 9515.77 | 1.89% |
| 2025-11-21 | 11.57 | 11.09 | -0.55 | -4.73% | 11.06 | 11.61 | 134075 | 15115.01 | 2.97% |
| 2025-11-20 | 11.81 | 11.64 | -0.16 | -1.36% | 11.59 | 11.86 | 112274 | 13107.07 | 2.48% |
| 2025-11-19 | 12.05 | 11.80 | -0.22 | -1.83% | 11.73 | 12.08 | 114707 | 13594.27 | 2.54% |
| 2025-11-18 | 12.08 | 12.02 | -0.06 | -0.50% | 11.95 | 12.29 | 149557 | 18033.74 | 3.31% |
| 2025-11-17 | 12.58 | 12.08 | -0.53 | -4.20% | 11.98 | 12.58 | 319854 | 38917.75 | 7.08% |
| 2025-11-14 | 13.00 | 12.61 | -0.73 | -5.47% | 12.61 | 13.47 | 267089 | 34408.56 | 5.91% |
| 2025-11-13 | 13.11 | 13.34 | -0.14 | -1.04% | 12.66 | 13.38 | 394353 | 51033.61 | 8.72% |
| 2025-11-12 | 12.55 | 13.48 | 0.92 | 7.32% | 12.50 | 13.53 | 528834 | 69439.02 | 11.70% |
| 2025-11-11 | 12.94 | 12.56 | -0.30 | -2.33% | 12.51 | 13.08 | 368471 | 46943.46 | 8.15% |
| 2025-11-10 | 13.17 | 12.86 | 0.15 | 1.18% | 12.74 | 13.98 | 627094 | 83057.71 | 13.87% |
| 2025-11-07 | 11.50 | 12.71 | 1.16 | 10.04% | 11.42 | 12.71 | 284603 | 35077.22 | 6.30% |
| 2025-11-06 | 11.37 | 11.55 | 0.07 | 0.61% | 11.26 | 11.84 | 263924 | 30521.57 | 5.84% |
| 2025-11-05 | 11.25 | 11.48 | 0.19 | 1.68% | 11.17 | 11.49 | 207918 | 23671.19 | 4.60% |
| 2025-11-04 | 11.14 | 11.29 | 0.09 | 0.80% | 10.98 | 11.49 | 270335 | 30383.91 | 5.98% |
| 2025-11-03 | 11.00 | 11.20 | 0.30 | 2.75% | 10.91 | 11.48 | 361782 | 40417.99 | 8.00% |
| 2025-10-31 | 11.04 | 10.90 | -0.13 | -1.18% | 10.67 | 11.10 | 417825 | 45362.57 | 9.24% |
| 2025-10-30 | 10.61 | 11.03 | 1.00 | 9.97% | 10.61 | 11.03 | 195951 | 21426.37 | 4.34% |
| 2025-10-29 | 9.92 | 10.03 | 0.10 | 1.01% | 9.78 | 10.05 | 64634 | 6435.80 | 1.43% |
| 2025-10-28 | 9.78 | 9.93 | 0.10 | 1.02% | 9.76 | 10.00 | 55885 | 5538.51 | 1.24% |
| 2025-10-27 | 9.88 | 9.83 | -0.02 | -0.20% | 9.75 | 9.98 | 50056 | 4922.67 | 1.11% |
| 2025-10-24 | 9.93 | 9.85 | -0.08 | -0.81% | 9.82 | 9.96 | 43538 | 4299.56 | 0.96% |
| 2025-10-23 | 9.91 | 9.93 | -0.01 | -0.10% | 9.82 | 9.96 | 38553 | 3808.67 | 0.85% |
| 2025-10-22 | 9.93 | 9.94 | 0.01 | 0.10% | 9.88 | 10.04 | 53775 | 5365.71 | 1.19% |
| 2025-10-21 | 9.88 | 9.93 | 0.05 | 0.51% | 9.82 | 9.94 | 61827 | 6103.15 | 1.37% |
| 2025-10-20 | 9.98 | 9.88 | 0.09 | 0.92% | 9.74 | 9.98 | 80484 | 7926.32 | 1.78% |
| 2025-10-17 | 9.83 | 9.79 | -0.01 | -0.10% | 9.78 | 9.97 | 82135 | 8102.42 | 1.82% |
| 2025-10-16 | 9.78 | 9.80 | 0.01 | 0.10% | 9.73 | 9.86 | 57036 | 5587.17 | 1.26% |
| 2025-10-15 | 9.64 | 9.79 | 0.14 | 1.45% | 9.55 | 9.81 | 72150 | 7020.67 | 1.60% |
| 2025-10-14 | 9.50 | 9.65 | 0.16 | 1.69% | 9.50 | 9.75 | 75250 | 7250.30 | 1.66% |
| 2025-10-13 | 9.50 | 9.49 | -0.13 | -1.35% | 9.25 | 9.51 | 60453 | 5693.55 | 1.34% |
奥美医疗(002950)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。
