| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 8.29 | 8.32 | 0.03 | 0.36% | 8.24 | 8.38 | 69984 | 5826.02 | 1.55% |
| 2025-04-16 | 8.60 | 8.29 | -0.31 | -3.60% | 8.20 | 8.69 | 132140 | 11043.80 | 2.92% |
| 2025-04-15 | 8.16 | 8.60 | 0.41 | 5.01% | 8.11 | 9.01 | 200154 | 17360.79 | 4.43% |
| 2025-04-14 | 8.11 | 8.19 | 0.17 | 2.12% | 8.09 | 8.30 | 45249 | 3707.90 | 1.00% |
| 2025-04-11 | 7.96 | 8.02 | 0.02 | 0.25% | 7.96 | 8.13 | 37294 | 2999.09 | 0.83% |
| 2025-04-10 | 7.95 | 8.00 | 0.15 | 1.91% | 7.94 | 8.12 | 57851 | 4646.76 | 1.28% |
| 2025-04-09 | 7.72 | 7.85 | 0.06 | 0.77% | 7.21 | 7.90 | 91743 | 6980.47 | 2.03% |
| 2025-04-08 | 8.09 | 7.79 | -0.54 | -6.48% | 7.61 | 8.35 | 129259 | 10219.02 | 2.86% |
| 2025-04-07 | 8.90 | 8.33 | -0.93 | -10.04% | 8.33 | 8.90 | 72309 | 6136.37 | 1.60% |
| 2025-04-03 | 9.16 | 9.26 | 0.02 | 0.22% | 9.13 | 9.32 | 47553 | 4392.76 | 1.05% |
| 2025-04-02 | 9.18 | 9.24 | 0.01 | 0.11% | 9.14 | 9.27 | 46968 | 4330.54 | 1.04% |
| 2025-04-01 | 8.89 | 9.23 | 0.34 | 3.82% | 8.89 | 9.30 | 82038 | 7545.60 | 1.82% |
| 2025-03-31 | 9.09 | 8.89 | -0.17 | -1.88% | 8.76 | 9.09 | 48195 | 4284.14 | 1.07% |
| 2025-03-28 | 9.14 | 9.06 | -0.09 | -0.98% | 9.03 | 9.20 | 39026 | 3553.88 | 0.86% |
| 2025-03-27 | 9.05 | 9.15 | 0.10 | 1.10% | 8.90 | 9.18 | 49302 | 4475.49 | 1.09% |
| 2025-03-26 | 8.94 | 9.05 | 0.11 | 1.23% | 8.88 | 9.07 | 37784 | 3409.75 | 0.84% |
| 2025-03-25 | 8.86 | 8.94 | 0.08 | 0.90% | 8.76 | 8.97 | 38000 | 3375.81 | 0.84% |
| 2025-03-24 | 9.06 | 8.86 | -0.19 | -2.10% | 8.71 | 9.07 | 66999 | 5943.88 | 1.48% |
| 2025-03-21 | 9.19 | 9.05 | -0.14 | -1.52% | 9.04 | 9.24 | 52614 | 4799.03 | 1.16% |
| 2025-03-20 | 9.23 | 9.19 | -0.04 | -0.43% | 9.16 | 9.25 | 40856 | 3757.90 | 0.90% |
| 2025-03-19 | 9.30 | 9.23 | -0.11 | -1.18% | 9.21 | 9.36 | 54182 | 5025.72 | 1.20% |
| 2025-03-18 | 9.40 | 9.34 | -0.13 | -1.37% | 9.25 | 9.52 | 98667 | 9206.50 | 2.18% |
| 2025-03-17 | 9.29 | 9.47 | 0.45 | 4.99% | 9.19 | 9.66 | 199630 | 18851.52 | 4.42% |
| 2025-03-14 | 8.72 | 9.02 | 0.28 | 3.20% | 8.72 | 9.03 | 78936 | 7016.39 | 1.75% |
| 2025-03-13 | 8.82 | 8.74 | -0.08 | -0.91% | 8.67 | 8.86 | 43858 | 3832.43 | 0.97% |
| 2025-03-12 | 8.86 | 8.82 | -0.03 | -0.34% | 8.78 | 8.90 | 33510 | 2956.09 | 0.74% |
| 2025-03-11 | 8.82 | 8.85 | -0.05 | -0.56% | 8.75 | 8.85 | 42826 | 3767.50 | 0.95% |
| 2025-03-10 | 8.83 | 8.90 | 0.09 | 1.02% | 8.81 | 8.99 | 47531 | 4223.93 | 1.05% |
| 2025-03-07 | 8.89 | 8.81 | -0.09 | -1.01% | 8.74 | 8.93 | 54584 | 4815.46 | 1.21% |
| 2025-03-06 | 8.95 | 8.90 | 0.00 | 0.00% | 8.85 | 8.95 | 48152 | 4285.69 | 1.07% |
| 2025-03-05 | 9.02 | 8.90 | -0.12 | -1.33% | 8.84 | 9.05 | 43516 | 3868.04 | 0.96% |
| 2025-03-04 | 8.92 | 9.02 | 0.08 | 0.89% | 8.87 | 9.08 | 42560 | 3832.27 | 0.94% |
| 2025-03-03 | 8.86 | 8.94 | 0.08 | 0.90% | 8.86 | 9.06 | 47948 | 4304.30 | 1.06% |
| 2025-02-28 | 9.02 | 8.86 | -0.15 | -1.66% | 8.86 | 9.06 | 44395 | 3976.72 | 0.98% |
| 2025-02-27 | 8.99 | 9.01 | -0.02 | -0.22% | 8.87 | 9.04 | 52875 | 4733.68 | 1.17% |
| 2025-02-26 | 9.00 | 9.03 | 0.06 | 0.67% | 8.96 | 9.05 | 41696 | 3752.10 | 0.92% |
| 2025-02-25 | 9.07 | 8.97 | -0.15 | -1.64% | 8.95 | 9.10 | 60912 | 5489.17 | 1.35% |
| 2025-02-24 | 9.14 | 9.12 | -0.02 | -0.22% | 9.03 | 9.16 | 67841 | 6169.68 | 1.50% |
| 2025-02-21 | 9.26 | 9.14 | -0.12 | -1.30% | 9.04 | 9.33 | 87467 | 7975.18 | 1.94% |
| 2025-02-20 | 9.09 | 9.26 | 0.17 | 1.87% | 9.05 | 9.33 | 71103 | 6584.10 | 1.57% |
| 2025-02-19 | 8.99 | 9.09 | 0.11 | 1.22% | 8.93 | 9.15 | 61096 | 5531.51 | 1.35% |
| 2025-02-18 | 9.35 | 8.98 | -0.43 | -4.57% | 8.95 | 9.39 | 111454 | 10173.52 | 2.47% |
| 2025-02-17 | 9.50 | 9.41 | 0.05 | 0.53% | 9.34 | 9.59 | 103677 | 9811.38 | 2.29% |
| 2025-02-14 | 9.32 | 9.36 | 0.11 | 1.19% | 9.27 | 9.52 | 109192 | 10273.63 | 2.42% |
| 2025-02-13 | 9.23 | 9.25 | 0.00 | 0.00% | 9.17 | 9.50 | 128262 | 11981.07 | 2.84% |
| 2025-02-12 | 9.28 | 9.25 | -0.04 | -0.43% | 9.13 | 9.30 | 94404 | 8685.74 | 2.09% |
| 2025-02-11 | 9.59 | 9.29 | -0.30 | -3.13% | 9.24 | 9.60 | 114224 | 10663.17 | 2.53% |
| 2025-02-10 | 9.45 | 9.59 | 0.17 | 1.80% | 9.27 | 9.65 | 131745 | 12492.06 | 2.91% |
| 2025-02-07 | 9.16 | 9.42 | 0.27 | 2.95% | 9.05 | 9.63 | 162528 | 15182.98 | 3.60% |
| 2025-02-06 | 9.39 | 9.15 | -0.24 | -2.56% | 9.06 | 9.44 | 152955 | 14109.69 | 3.38% |
| 2025-02-05 | 9.59 | 9.39 | -0.18 | -1.88% | 9.34 | 9.74 | 76305 | 7188.99 | 1.69% |
| 2025-01-27 | 9.67 | 9.57 | 0.07 | 0.74% | 9.56 | 9.85 | 109342 | 10594.51 | 2.42% |
| 2025-01-24 | 9.29 | 9.50 | 0.21 | 2.26% | 9.08 | 9.58 | 103887 | 9675.46 | 2.30% |
| 2025-01-23 | 9.62 | 9.29 | -0.28 | -2.93% | 9.27 | 9.69 | 102182 | 9661.99 | 2.26% |
| 2025-01-22 | 9.65 | 9.57 | -0.11 | -1.14% | 9.48 | 9.65 | 89720 | 8591.62 | 1.98% |
| 2025-01-21 | 9.80 | 9.68 | -0.10 | -1.02% | 9.63 | 9.85 | 62605 | 6071.51 | 1.39% |
| 2025-01-20 | 9.68 | 9.78 | 0.11 | 1.14% | 9.56 | 9.85 | 102812 | 10021.78 | 2.27% |
| 2025-01-17 | 9.51 | 9.67 | 0.17 | 1.79% | 9.47 | 9.75 | 104120 | 10044.36 | 2.30% |
| 2025-01-16 | 9.50 | 9.50 | 0.00 | 0.00% | 9.33 | 9.57 | 107186 | 10137.17 | 2.37% |
| 2025-01-15 | 9.25 | 9.50 | 0.16 | 1.71% | 9.23 | 9.57 | 141570 | 13403.24 | 3.13% |
| 2025-01-14 | 8.96 | 9.34 | 0.55 | 6.26% | 8.85 | 9.36 | 158799 | 14559.48 | 3.51% |
| 2025-01-13 | 8.30 | 8.79 | 0.38 | 4.52% | 8.16 | 8.83 | 100774 | 8667.16 | 2.23% |
| 2025-01-10 | 8.75 | 8.41 | -0.31 | -3.56% | 8.39 | 8.79 | 67541 | 5770.81 | 1.49% |
| 2025-01-09 | 8.61 | 8.72 | 0.06 | 0.69% | 8.51 | 8.80 | 61890 | 5389.59 | 1.37% |
| 2025-01-08 | 8.63 | 8.66 | 0.01 | 0.12% | 8.45 | 8.75 | 57312 | 4921.56 | 1.27% |
| 2025-01-07 | 8.56 | 8.65 | 0.09 | 1.05% | 8.49 | 8.65 | 46495 | 3973.95 | 1.03% |
| 2025-01-06 | 8.43 | 8.56 | 0.12 | 1.42% | 8.24 | 8.70 | 56778 | 4846.99 | 1.26% |
| 2025-01-03 | 8.66 | 8.44 | -0.21 | -2.43% | 8.34 | 8.70 | 64593 | 5500.12 | 1.43% |
| 2025-01-02 | 8.73 | 8.65 | -0.08 | -0.92% | 8.53 | 8.95 | 79238 | 6931.24 | 1.75% |
| 2024-12-31 | 8.89 | 8.73 | -0.16 | -1.80% | 8.70 | 9.20 | 90279 | 8099.31 | 2.00% |
| 2024-12-30 | 8.91 | 8.89 | -0.06 | -0.67% | 8.79 | 8.96 | 40245 | 3572.28 | 0.89% |
| 2024-12-27 | 8.89 | 8.95 | 0.09 | 1.02% | 8.71 | 9.00 | 64286 | 5739.19 | 1.42% |
| 2024-12-26 | 8.65 | 8.86 | 0.14 | 1.61% | 8.61 | 9.17 | 82453 | 7336.93 | 1.82% |
| 2024-12-25 | 8.86 | 8.72 | -0.05 | -0.57% | 8.64 | 8.95 | 52654 | 4624.79 | 1.16% |
| 2024-12-24 | 8.81 | 8.77 | -0.02 | -0.23% | 8.69 | 8.89 | 52590 | 4612.06 | 1.16% |
| 2024-12-23 | 9.13 | 8.79 | -0.33 | -3.62% | 8.72 | 9.14 | 81850 | 7283.91 | 1.81% |
| 2024-12-20 | 8.83 | 9.12 | 0.28 | 3.17% | 8.75 | 9.30 | 135617 | 12364.10 | 3.00% |
| 2024-12-19 | 8.77 | 8.84 | -0.04 | -0.45% | 8.69 | 8.90 | 51258 | 4501.92 | 1.13% |
| 2024-12-18 | 8.73 | 8.88 | 0.15 | 1.72% | 8.66 | 9.00 | 72716 | 6436.02 | 1.61% |
| 2024-12-17 | 9.08 | 8.73 | -0.36 | -3.96% | 8.68 | 9.11 | 85050 | 7503.91 | 1.88% |
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。
