| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 8.01 | 7.96 | -0.09 | -1.12% | 7.92 | 8.05 | 277251 | 22127.29 | 4.09% | 0.00 |
| 2025-08-15 | 8.03 | 8.05 | -0.06 | -0.74% | 7.99 | 8.25 | 377702 | 30407.75 | 5.57% | 0.00 |
| 2025-08-14 | 7.75 | 8.11 | 0.36 | 4.65% | 7.71 | 8.56 | 573536 | 46288.97 | 8.46% | 15.00 |
| 2025-08-13 | 7.64 | 7.75 | 0.12 | 1.57% | 7.59 | 7.85 | 270491 | 20883.53 | 3.99% | 0.00 |
| 2025-08-12 | 7.69 | 7.63 | -0.07 | -0.91% | 7.58 | 7.72 | 87857 | 6698.22 | 1.30% | 0.00 |
| 2025-08-11 | 7.55 | 7.70 | 0.20 | 2.67% | 7.52 | 7.70 | 133417 | 10199.00 | 1.97% | 0.00 |
| 2025-08-08 | 7.53 | 7.50 | -0.07 | -0.92% | 7.47 | 7.57 | 63546 | 4768.97 | 0.94% | 0.00 |
| 2025-08-07 | 7.60 | 7.57 | -0.01 | -0.13% | 7.51 | 7.64 | 92896 | 7019.55 | 1.37% | 0.00 |
| 2025-08-06 | 7.48 | 7.58 | 0.09 | 1.20% | 7.44 | 7.60 | 98047 | 7377.37 | 1.45% | 0.00 |
| 2025-08-05 | 7.51 | 7.49 | 0.02 | 0.27% | 7.44 | 7.57 | 89087 | 6670.71 | 1.31% | 0.00 |
| 2025-08-04 | 7.42 | 7.47 | -0.01 | -0.13% | 7.35 | 7.49 | 75870 | 5640.16 | 1.12% | 0.00 |
| 2025-08-01 | 7.45 | 7.48 | 0.00 | 0.00% | 7.42 | 7.55 | 73021 | 5473.20 | 1.08% | 0.00 |
| 2025-07-31 | 7.50 | 7.48 | -0.03 | -0.40% | 7.41 | 7.57 | 106048 | 7930.77 | 1.56% | 0.00 |
| 2025-07-30 | 7.63 | 7.51 | -0.14 | -1.83% | 7.46 | 7.64 | 109568 | 8276.96 | 1.62% | 0.00 |
| 2025-07-29 | 7.65 | 7.65 | -0.03 | -0.39% | 7.56 | 7.80 | 133966 | 10235.13 | 1.98% | 0.00 |
| 2025-07-28 | 7.62 | 7.68 | 0.03 | 0.39% | 7.56 | 7.71 | 109043 | 8340.86 | 1.61% | 0.00 |
| 2025-07-25 | 7.77 | 7.65 | -0.12 | -1.54% | 7.63 | 7.78 | 142404 | 10932.59 | 2.10% | 40.00 |
| 2025-07-24 | 7.80 | 7.77 | 0.10 | 1.30% | 7.68 | 7.80 | 158817 | 12285.71 | 2.34% | 0.00 |
| 2025-07-23 | 7.96 | 7.67 | -0.29 | -3.64% | 7.66 | 7.99 | 264651 | 20596.19 | 3.90% | 0.00 |
| 2025-07-22 | 8.08 | 7.96 | 0.05 | 0.63% | 7.85 | 8.13 | 399089 | 31767.09 | 5.88% | 7.00 |
| 2025-07-21 | 7.69 | 7.91 | 0.58 | 7.91% | 7.61 | 7.98 | 516826 | 40442.12 | 7.62% | 10.00 |
| 2025-07-18 | 7.26 | 7.33 | 0.08 | 1.10% | 7.26 | 7.42 | 135238 | 9934.72 | 1.99% | 28.00 |
| 2025-07-17 | 7.22 | 7.25 | 0.05 | 0.69% | 7.17 | 7.27 | 76350 | 5521.65 | 1.13% | 0.00 |
| 2025-07-16 | 7.17 | 7.20 | 0.02 | 0.28% | 7.16 | 7.25 | 68191 | 4910.80 | 1.01% | 0.00 |
| 2025-07-15 | 7.35 | 7.18 | -0.18 | -2.45% | 7.11 | 7.35 | 131498 | 9461.41 | 1.94% | 0.00 |
| 2025-07-14 | 7.33 | 7.36 | 0.01 | 0.14% | 7.32 | 7.42 | 69982 | 5155.94 | 1.03% | 0.00 |
| 2025-07-11 | 7.35 | 7.35 | 0.02 | 0.27% | 7.25 | 7.37 | 84706 | 6198.79 | 1.25% | 0.00 |
| 2025-07-10 | 7.35 | 7.33 | 0.00 | 0.00% | 7.31 | 7.38 | 77462 | 5684.38 | 1.14% | 0.00 |
| 2025-07-09 | 7.43 | 7.33 | -0.10 | -1.35% | 7.31 | 7.47 | 122119 | 9029.67 | 1.80% | 0.00 |
| 2025-07-08 | 7.36 | 7.43 | 0.05 | 0.68% | 7.33 | 7.45 | 92656 | 6871.28 | 1.37% | 0.00 |
| 2025-07-07 | 7.31 | 7.38 | 0.03 | 0.41% | 7.31 | 7.41 | 79719 | 5875.54 | 1.18% | 0.00 |
| 2025-07-04 | 7.50 | 7.35 | -0.15 | -2.00% | 7.32 | 7.50 | 127333 | 9410.47 | 1.88% | 0.00 |
| 2025-07-03 | 7.54 | 7.50 | -0.02 | -0.27% | 7.42 | 7.55 | 101561 | 7598.18 | 1.50% | 0.00 |
| 2025-07-02 | 7.57 | 7.52 | -0.01 | -0.13% | 7.39 | 7.57 | 127495 | 9517.70 | 1.88% | 0.00 |
| 2025-07-01 | 7.49 | 7.53 | 0.07 | 0.94% | 7.35 | 7.53 | 170301 | 12679.90 | 2.51% | 0.00 |
| 2025-06-30 | 7.42 | 7.46 | 0.03 | 0.40% | 7.40 | 7.50 | 150814 | 11225.27 | 2.22% | 0.00 |
| 2025-06-27 | 7.50 | 7.43 | -0.12 | -1.59% | 7.41 | 7.64 | 224650 | 16846.38 | 3.31% | 0.00 |
| 2025-06-26 | 7.60 | 7.55 | -0.08 | -1.05% | 7.52 | 7.88 | 309819 | 23862.82 | 4.57% | 0.00 |
| 2025-06-25 | 7.50 | 7.63 | 0.16 | 2.14% | 7.49 | 7.80 | 398180 | 30363.82 | 5.87% | 0.00 |
| 2025-06-24 | 7.33 | 7.47 | 0.14 | 1.91% | 7.26 | 7.47 | 221115 | 16404.86 | 3.26% | 0.00 |
| 2025-06-23 | 7.14 | 7.33 | 0.13 | 1.81% | 7.14 | 7.33 | 129311 | 9417.99 | 1.91% | 0.00 |
| 2025-06-20 | 7.23 | 7.20 | -0.05 | -0.69% | 7.18 | 7.41 | 156078 | 11381.93 | 2.30% | 0.00 |
| 2025-06-19 | 7.39 | 7.25 | -0.21 | -2.82% | 7.23 | 7.55 | 227012 | 16748.46 | 3.35% | 6.00 |
| 2025-06-18 | 7.47 | 7.46 | -0.11 | -1.45% | 7.34 | 7.52 | 193128 | 14325.09 | 2.85% | 0.00 |
| 2025-06-17 | 7.62 | 7.57 | -0.08 | -1.05% | 7.46 | 7.75 | 273137 | 20638.62 | 4.03% | 13.00 |
| 2025-06-16 | 7.52 | 7.65 | 0.17 | 2.27% | 7.51 | 7.66 | 254225 | 19313.02 | 3.75% | 0.00 |
| 2025-06-13 | 7.73 | 7.48 | -0.38 | -4.83% | 7.44 | 7.88 | 374343 | 28535.09 | 5.52% | 7.00 |
| 2025-06-12 | 8.19 | 7.86 | -0.49 | -5.87% | 7.69 | 8.19 | 524451 | 41336.23 | 7.73% | 0.00 |
| 2025-06-11 | 8.21 | 8.35 | 0.15 | 1.83% | 8.15 | 8.48 | 473147 | 39134.03 | 6.98% | 205.00 |
| 2025-06-10 | 8.57 | 8.20 | -0.54 | -6.18% | 8.05 | 8.60 | 685391 | 56953.55 | 10.11% | 6.00 |
| 2025-06-09 | 8.31 | 8.74 | 0.15 | 1.75% | 8.12 | 8.96 | 785627 | 67459.70 | 11.58% | 8.00 |
| 2025-06-06 | 9.00 | 8.59 | -0.94 | -9.86% | 8.55 | 9.36 | 1192158 | 106197.53 | 17.58% | 14.00 |
| 2025-06-05 | 8.06 | 9.53 | 1.59 | 20.03% | 8.06 | 9.53 | 1204288 | 109733.86 | 17.76% | 6.00 |
| 2025-06-04 | 8.65 | 7.94 | -0.42 | -5.02% | 7.90 | 9.33 | 865585 | 73849.77 | 12.76% | 0.00 |
| 2025-06-03 | 7.30 | 8.36 | 0.88 | 11.76% | 7.30 | 8.67 | 754055 | 60742.20 | 11.12% | 57.00 |
| 2025-05-30 | 7.05 | 7.48 | 0.35 | 4.91% | 6.88 | 7.77 | 532972 | 39531.28 | 7.86% | 11.00 |
| 2025-05-29 | 7.01 | 7.13 | -0.03 | -0.42% | 6.90 | 7.36 | 359697 | 25435.18 | 5.30% | 0.00 |
| 2025-05-28 | 6.84 | 7.16 | 0.32 | 4.68% | 6.78 | 7.47 | 382609 | 27375.84 | 5.64% | 0.00 |
| 2025-05-27 | 6.76 | 6.84 | 0.04 | 0.59% | 6.62 | 7.11 | 255344 | 17376.21 | 3.76% | 0.00 |
| 2025-05-26 | 6.60 | 6.80 | 0.05 | 0.74% | 6.49 | 6.95 | 260144 | 17508.77 | 3.84% | 0.00 |
| 2025-05-23 | 6.40 | 6.75 | 0.35 | 5.47% | 6.39 | 7.28 | 402355 | 27552.62 | 5.93% | 0.00 |
| 2025-05-22 | 6.50 | 6.40 | -0.19 | -2.88% | 6.33 | 6.69 | 165690 | 10691.46 | 2.44% | 0.00 |
| 2025-05-21 | 6.50 | 6.59 | 0.05 | 0.76% | 6.46 | 6.77 | 177333 | 11784.78 | 2.61% | 0.00 |
| 2025-05-20 | 6.64 | 6.54 | -0.12 | -1.80% | 6.53 | 6.69 | 108098 | 7099.17 | 1.59% | 0.00 |
| 2025-05-19 | 6.51 | 6.66 | 0.11 | 1.68% | 6.43 | 6.80 | 146289 | 9625.78 | 2.16% | 0.00 |
| 2025-05-16 | 6.44 | 6.55 | 0.07 | 1.08% | 6.42 | 6.59 | 138467 | 9042.38 | 2.04% | 0.00 |
| 2025-05-15 | 6.83 | 6.48 | -0.35 | -5.12% | 6.46 | 6.89 | 233012 | 15445.67 | 3.44% | 18.00 |
| 2025-05-14 | 6.54 | 6.83 | 0.22 | 3.33% | 6.49 | 6.92 | 336948 | 22674.68 | 4.97% | 1.00 |
| 2025-05-13 | 6.49 | 6.61 | 0.20 | 3.12% | 6.40 | 6.66 | 241341 | 15799.29 | 3.56% | 0.00 |
| 2025-05-12 | 6.34 | 6.41 | 0.16 | 2.56% | 6.29 | 6.42 | 86027 | 5464.69 | 1.27% | 0.00 |
| 2025-05-09 | 6.37 | 6.25 | -0.10 | -1.57% | 6.21 | 6.40 | 70116 | 4387.34 | 1.03% | 0.00 |
| 2025-05-08 | 6.28 | 6.35 | 0.04 | 0.63% | 6.22 | 6.37 | 79119 | 4999.41 | 1.17% | 0.00 |
| 2025-05-07 | 6.22 | 6.31 | 0.13 | 2.10% | 6.19 | 6.32 | 109975 | 6893.71 | 1.62% | 0.00 |
| 2025-05-06 | 6.05 | 6.18 | 0.15 | 2.49% | 6.05 | 6.18 | 75297 | 4611.86 | 1.11% | 0.00 |
| 2025-04-30 | 6.12 | 6.03 | -0.11 | -1.79% | 6.02 | 6.19 | 75882 | 4622.89 | 1.12% | 0.00 |
| 2025-04-29 | 6.00 | 6.14 | 0.12 | 1.99% | 6.00 | 6.18 | 75883 | 4652.45 | 1.12% | 0.00 |
| 2025-04-28 | 6.14 | 6.02 | -0.12 | -1.95% | 5.92 | 6.14 | 90820 | 5447.74 | 1.34% | 0.00 |
| 2025-04-25 | 6.09 | 6.14 | 0.05 | 0.82% | 6.02 | 6.25 | 114935 | 7070.77 | 1.69% | 0.00 |
| 2025-04-24 | 6.06 | 6.09 | 0.01 | 0.16% | 6.02 | 6.17 | 103078 | 6271.55 | 1.52% | 0.00 |
| 2025-04-23 | 6.04 | 6.08 | 0.05 | 0.83% | 6.02 | 6.25 | 147313 | 9002.29 | 2.17% | 0.00 |
奥克股份(300082)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。
