| 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 | 9.68 | 9.75 | 0.14 | 1.46% | 9.65 | 9.79 | 90024 | 8751.18 | 1.33% | 0.00 |
| 2026-02-02 | 9.90 | 9.61 | -0.20 | -2.04% | 9.60 | 10.02 | 138823 | 13602.88 | 2.05% | 0.00 |
| 2026-01-30 | 9.77 | 9.81 | -0.03 | -0.30% | 9.47 | 9.85 | 156077 | 15081.36 | 2.30% | 0.00 |
| 2026-01-29 | 9.92 | 9.84 | -0.17 | -1.70% | 9.78 | 10.10 | 200738 | 19931.63 | 2.96% | 0.00 |
| 2026-01-28 | 10.08 | 10.01 | -0.18 | -1.77% | 9.95 | 10.17 | 195946 | 19642.42 | 2.89% | 0.00 |
| 2026-01-27 | 10.79 | 10.19 | -0.74 | -6.77% | 9.76 | 10.83 | 438860 | 44398.30 | 6.47% | 0.00 |
| 2026-01-26 | 11.28 | 10.93 | -0.35 | -3.10% | 10.85 | 11.35 | 281485 | 31138.95 | 4.15% | 10.00 |
| 2026-01-23 | 11.08 | 11.28 | 0.18 | 1.62% | 11.00 | 11.35 | 357714 | 40006.39 | 5.27% | 0.00 |
| 2026-01-22 | 11.31 | 11.10 | -0.07 | -0.63% | 11.03 | 11.48 | 506926 | 56757.64 | 7.47% | 139.00 |
| 2026-01-21 | 10.85 | 11.17 | 0.56 | 5.28% | 10.76 | 11.38 | 731500 | 81665.74 | 10.79% | 11.00 |
| 2026-01-20 | 10.58 | 10.61 | 0.09 | 0.86% | 10.37 | 10.68 | 232180 | 24414.05 | 3.42% | 0.00 |
| 2026-01-19 | 10.23 | 10.52 | 0.24 | 2.33% | 10.23 | 10.59 | 187982 | 19692.98 | 2.77% | 51.00 |
| 2026-01-16 | 10.45 | 10.28 | -0.16 | -1.53% | 10.16 | 10.52 | 201167 | 20739.16 | 2.97% | 0.00 |
| 2026-01-15 | 10.32 | 10.44 | 0.05 | 0.48% | 10.27 | 10.64 | 191945 | 20095.35 | 2.83% | 0.00 |
| 2026-01-14 | 10.31 | 10.39 | 0.07 | 0.68% | 10.17 | 10.66 | 227480 | 23764.66 | 3.35% | 16.00 |
| 2026-01-13 | 10.65 | 10.32 | -0.39 | -3.64% | 10.29 | 10.80 | 254028 | 26647.02 | 3.75% | 0.00 |
| 2026-01-12 | 10.61 | 10.71 | 0.09 | 0.85% | 10.48 | 10.79 | 320569 | 34172.05 | 4.73% | 0.00 |
| 2026-01-09 | 10.39 | 10.62 | 0.16 | 1.53% | 10.33 | 10.77 | 277910 | 29321.88 | 4.10% | 0.00 |
| 2026-01-08 | 10.55 | 10.46 | 0.02 | 0.19% | 10.38 | 10.64 | 229862 | 24153.79 | 3.39% | 1.00 |
| 2026-01-07 | 10.63 | 10.44 | -0.20 | -1.88% | 10.39 | 10.66 | 218265 | 22890.11 | 3.22% | 0.00 |
| 2026-01-06 | 10.83 | 10.64 | -0.19 | -1.75% | 10.61 | 11.07 | 372065 | 40037.74 | 5.49% | 2.00 |
| 2026-01-05 | 9.95 | 10.83 | 0.93 | 9.39% | 9.95 | 11.13 | 516972 | 55107.58 | 7.62% | 1.00 |
| 2025-12-31 | 10.12 | 9.90 | -0.22 | -2.17% | 9.89 | 10.17 | 146973 | 14671.78 | 2.17% | 0.00 |
| 2025-12-30 | 10.00 | 10.12 | -0.01 | -0.10% | 9.83 | 10.30 | 213783 | 21510.95 | 3.15% | 0.00 |
| 2025-12-29 | 10.31 | 10.13 | -0.29 | -2.78% | 9.94 | 10.50 | 261127 | 26515.23 | 3.85% | 0.00 |
| 2025-12-26 | 10.40 | 10.42 | 0.30 | 2.96% | 10.13 | 10.65 | 416055 | 43224.92 | 6.13% | 0.00 |
| 2025-12-25 | 9.92 | 10.12 | 0.14 | 1.40% | 9.81 | 10.16 | 228115 | 22895.40 | 3.36% | 0.00 |
| 2025-12-24 | 9.89 | 9.98 | -0.09 | -0.89% | 9.89 | 10.25 | 323997 | 32533.95 | 4.78% | 5.00 |
| 2025-12-23 | 9.66 | 10.07 | 0.45 | 4.68% | 9.46 | 10.21 | 409834 | 40731.42 | 6.04% | 3.00 |
| 2025-12-22 | 9.60 | 9.62 | 0.07 | 0.73% | 9.54 | 9.75 | 113312 | 10928.95 | 1.67% | 0.00 |
| 2025-12-19 | 9.40 | 9.55 | 0.12 | 1.27% | 9.31 | 9.58 | 113590 | 10779.03 | 1.67% | 23.00 |
| 2025-12-18 | 9.52 | 9.43 | -0.14 | -1.46% | 9.41 | 9.66 | 131678 | 12565.20 | 1.94% | 0.00 |
| 2025-12-17 | 9.35 | 9.57 | 0.26 | 2.79% | 9.16 | 9.60 | 171855 | 16181.87 | 2.53% | 0.00 |
| 2025-12-16 | 9.72 | 9.31 | -0.41 | -4.22% | 9.23 | 9.72 | 164901 | 15516.84 | 2.43% | 0.00 |
| 2025-12-15 | 9.61 | 9.72 | 0.02 | 0.21% | 9.60 | 9.89 | 148176 | 14454.68 | 2.18% | 6.00 |
| 2025-12-12 | 9.87 | 9.70 | -0.16 | -1.62% | 9.65 | 9.99 | 195581 | 19044.39 | 2.88% | 0.00 |
| 2025-12-11 | 10.22 | 9.86 | -0.30 | -2.95% | 9.86 | 10.40 | 239280 | 24083.54 | 3.53% | 2.00 |
| 2025-12-10 | 10.17 | 10.16 | 0.06 | 0.59% | 10.03 | 10.44 | 238826 | 24380.08 | 3.52% | 53.00 |
| 2025-12-09 | 10.40 | 10.10 | -0.35 | -3.35% | 10.10 | 10.43 | 232064 | 23654.58 | 3.42% | 0.00 |
| 2025-12-08 | 10.27 | 10.45 | 0.12 | 1.16% | 10.14 | 10.51 | 255998 | 26477.14 | 3.77% | 1.00 |
| 2025-12-05 | 10.57 | 10.33 | -0.10 | -0.96% | 10.16 | 10.63 | 253981 | 26350.54 | 3.74% | 0.00 |
| 2025-12-04 | 10.29 | 10.43 | 0.01 | 0.10% | 10.08 | 10.59 | 330377 | 34191.80 | 4.87% | 0.00 |
| 2025-12-03 | 10.76 | 10.42 | -0.33 | -3.07% | 10.33 | 11.28 | 377742 | 40418.93 | 5.57% | 0.00 |
| 2025-12-02 | 10.92 | 10.75 | -0.34 | -3.07% | 10.59 | 11.10 | 354012 | 38138.88 | 5.22% | 4.00 |
| 2025-12-01 | 10.86 | 11.09 | 0.25 | 2.31% | 10.82 | 11.43 | 609268 | 67429.72 | 8.98% | 10.00 |
| 2025-11-28 | 10.73 | 10.84 | -0.51 | -4.49% | 10.66 | 11.31 | 688991 | 75333.65 | 10.16% | 95.00 |
| 2025-11-27 | 10.11 | 11.35 | 1.11 | 10.84% | 10.10 | 11.50 | 943217 | 101463.12 | 13.91% | 79.00 |
| 2025-11-26 | 10.03 | 10.24 | 0.12 | 1.19% | 9.88 | 10.80 | 559341 | 57623.98 | 8.25% | 0.00 |
| 2025-11-25 | 9.93 | 10.12 | 0.31 | 3.16% | 9.83 | 10.25 | 306485 | 30801.55 | 4.52% | 0.00 |
| 2025-11-24 | 10.10 | 9.81 | -0.09 | -0.91% | 9.67 | 10.13 | 264835 | 26069.07 | 3.90% | 0.00 |
| 2025-11-21 | 10.31 | 9.90 | -0.72 | -6.78% | 9.87 | 10.53 | 407887 | 41312.00 | 6.01% | 0.00 |
| 2025-11-20 | 10.93 | 10.62 | -0.23 | -2.12% | 10.53 | 11.04 | 414373 | 44549.66 | 6.11% | 156.00 |
| 2025-11-19 | 11.36 | 10.85 | -0.51 | -4.49% | 10.81 | 11.49 | 545263 | 60135.82 | 8.04% | 3.00 |
| 2025-11-18 | 12.05 | 11.36 | -1.32 | -10.41% | 11.20 | 12.11 | 770522 | 88404.32 | 11.36% | 0.00 |
| 2025-11-17 | 12.36 | 12.68 | 0.37 | 3.01% | 11.80 | 12.92 | 1016251 | 125720.38 | 14.98% | 134.00 |
| 2025-11-14 | 13.09 | 12.31 | -1.31 | -9.62% | 12.10 | 13.15 | 1082918 | 135320.53 | 15.97% | 25.00 |
| 2025-11-13 | 12.60 | 13.62 | 1.16 | 9.31% | 12.60 | 14.38 | 1428380 | 193709.28 | 21.06% | 276.00 |
| 2025-11-12 | 11.66 | 12.46 | 1.02 | 8.92% | 11.29 | 13.29 | 1514554 | 182577.17 | 22.33% | 0.00 |
| 2025-11-11 | 9.42 | 11.44 | 1.91 | 20.04% | 9.21 | 11.44 | 1102138 | 118363.37 | 16.25% | 5.00 |
| 2025-11-10 | 9.68 | 9.53 | -0.29 | -2.95% | 9.42 | 9.79 | 435510 | 41722.58 | 6.42% | 0.00 |
| 2025-11-07 | 9.38 | 9.82 | 0.43 | 4.58% | 9.17 | 9.98 | 611211 | 58853.77 | 9.01% | 20.00 |
| 2025-11-06 | 8.92 | 9.39 | 0.47 | 5.27% | 8.92 | 9.47 | 459740 | 42646.38 | 6.78% | 0.00 |
| 2025-11-05 | 8.79 | 8.92 | -0.10 | -1.11% | 8.79 | 9.06 | 280956 | 25137.61 | 4.14% | 0.00 |
| 2025-11-04 | 8.72 | 9.02 | 0.31 | 3.56% | 8.70 | 9.39 | 425534 | 38660.51 | 6.27% | 0.00 |
| 2025-11-03 | 8.71 | 8.71 | -0.03 | -0.34% | 8.39 | 8.78 | 250128 | 21520.55 | 3.69% | 1.00 |
| 2025-10-31 | 8.55 | 8.74 | 0.26 | 3.07% | 8.55 | 9.12 | 428813 | 37937.27 | 6.32% | 8.00 |
| 2025-10-30 | 8.33 | 8.48 | 0.02 | 0.24% | 8.22 | 8.68 | 259158 | 21910.87 | 3.82% | 12.00 |
| 2025-10-29 | 8.24 | 8.46 | 0.13 | 1.56% | 8.09 | 8.64 | 276455 | 23062.13 | 4.08% | 50.00 |
| 2025-10-28 | 8.17 | 8.33 | 0.08 | 0.97% | 8.08 | 8.43 | 193259 | 15984.42 | 2.85% | 0.00 |
| 2025-10-27 | 8.40 | 8.25 | -0.25 | -2.94% | 8.15 | 8.50 | 247221 | 20444.71 | 3.65% | 26.00 |
| 2025-10-24 | 8.65 | 8.50 | -0.25 | -2.86% | 8.37 | 8.65 | 310221 | 26238.75 | 4.57% | 0.00 |
| 2025-10-23 | 8.30 | 8.75 | 0.37 | 4.42% | 8.30 | 8.75 | 423767 | 36355.19 | 6.25% | 65.00 |
| 2025-10-22 | 8.37 | 8.38 | -0.05 | -0.59% | 8.19 | 8.68 | 296260 | 24851.75 | 4.37% | 0.00 |
| 2025-10-21 | 8.52 | 8.43 | -0.25 | -2.88% | 8.36 | 8.66 | 351327 | 29648.96 | 5.18% | 0.00 |
| 2025-10-20 | 8.45 | 8.68 | 0.35 | 4.20% | 8.26 | 8.85 | 543472 | 46722.87 | 8.01% | 20.00 |
| 2025-10-17 | 7.92 | 8.33 | 0.40 | 5.04% | 7.92 | 8.90 | 478577 | 40098.64 | 7.06% | 0.00 |
| 2025-10-16 | 7.91 | 7.93 | -0.02 | -0.25% | 7.89 | 8.15 | 119698 | 9560.25 | 1.76% | 0.00 |
| 2025-10-15 | 7.89 | 7.95 | 0.05 | 0.63% | 7.80 | 8.07 | 90011 | 7145.37 | 1.33% | 0.00 |
| 2025-10-14 | 8.12 | 7.90 | -0.25 | -3.07% | 7.84 | 8.20 | 125493 | 10060.27 | 1.85% | 0.00 |
| 2025-10-13 | 7.78 | 8.15 | 0.11 | 1.37% | 7.66 | 8.15 | 178578 | 14330.33 | 2.63% | 72.00 |
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。
