| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 8.19 | 8.04 | -0.18 | -2.19% | 8.01 | 8.21 | 161114 | 13007.29 | 2.38% | 9.00 |
| 2025-10-09 | 8.10 | 8.22 | 0.30 | 3.79% | 8.03 | 8.29 | 237676 | 19457.74 | 3.50% | 0.00 |
| 2025-09-30 | 7.72 | 7.92 | 0.09 | 1.15% | 7.72 | 8.02 | 195966 | 15459.38 | 2.89% | 20.00 |
| 2025-09-29 | 7.60 | 7.83 | 0.37 | 4.96% | 7.57 | 8.30 | 248976 | 19703.94 | 3.67% | 0.00 |
| 2025-09-26 | 7.49 | 7.46 | -0.04 | -0.53% | 7.43 | 7.61 | 67088 | 5042.49 | 0.99% | 0.00 |
| 2025-09-25 | 7.69 | 7.50 | -0.22 | -2.85% | 7.50 | 7.79 | 90293 | 6871.75 | 1.33% | 0.00 |
| 2025-09-24 | 7.45 | 7.72 | 0.27 | 3.62% | 7.38 | 7.73 | 102491 | 7761.86 | 1.51% | 0.00 |
| 2025-09-23 | 7.58 | 7.45 | -0.19 | -2.49% | 7.27 | 7.65 | 104775 | 7761.51 | 1.54% | 0.00 |
| 2025-09-22 | 7.68 | 7.64 | -0.05 | -0.65% | 7.53 | 7.78 | 66750 | 5087.36 | 0.98% | 0.00 |
| 2025-09-19 | 7.77 | 7.69 | -0.08 | -1.03% | 7.66 | 7.84 | 83335 | 6440.52 | 1.23% | 0.00 |
| 2025-09-18 | 7.98 | 7.77 | -0.24 | -3.00% | 7.70 | 8.04 | 121923 | 9628.54 | 1.80% | 0.00 |
| 2025-09-17 | 8.04 | 8.01 | -0.05 | -0.62% | 7.97 | 8.11 | 85011 | 6838.55 | 1.25% | 0.00 |
| 2025-09-16 | 7.99 | 8.06 | 0.07 | 0.88% | 7.89 | 8.07 | 104176 | 8315.92 | 1.54% | 0.00 |
| 2025-09-15 | 7.99 | 7.99 | -0.01 | -0.13% | 7.97 | 8.10 | 95094 | 7615.66 | 1.40% | 0.00 |
| 2025-09-12 | 8.08 | 8.00 | -0.07 | -0.87% | 7.94 | 8.08 | 107760 | 8630.19 | 1.59% | 0.00 |
| 2025-09-11 | 8.08 | 8.07 | -0.04 | -0.49% | 7.97 | 8.11 | 122741 | 9853.82 | 1.81% | 6.00 |
| 2025-09-10 | 8.14 | 8.11 | -0.05 | -0.61% | 8.00 | 8.22 | 148211 | 11984.96 | 2.19% | 0.00 |
| 2025-09-09 | 8.10 | 8.16 | 0.00 | 0.00% | 8.03 | 8.26 | 243656 | 19912.81 | 3.59% | 0.00 |
| 2025-09-08 | 7.89 | 8.16 | 0.36 | 4.62% | 7.84 | 8.18 | 313205 | 25263.15 | 4.62% | 25.00 |
| 2025-09-05 | 7.38 | 7.80 | 0.44 | 5.98% | 7.34 | 7.81 | 188061 | 14419.93 | 2.77% | 0.00 |
| 2025-09-04 | 7.30 | 7.36 | 0.06 | 0.82% | 7.25 | 7.56 | 121925 | 9084.28 | 1.80% | 0.00 |
| 2025-09-03 | 7.53 | 7.30 | -0.23 | -3.05% | 7.26 | 7.60 | 89750 | 6672.56 | 1.32% | 0.00 |
| 2025-09-02 | 7.64 | 7.53 | -0.13 | -1.70% | 7.48 | 7.69 | 107461 | 8131.68 | 1.58% | 0.00 |
| 2025-09-01 | 7.70 | 7.66 | -0.08 | -1.03% | 7.60 | 7.74 | 104694 | 8025.11 | 1.54% | 0.00 |
| 2025-08-29 | 7.58 | 7.74 | 0.12 | 1.57% | 7.55 | 7.88 | 127381 | 9853.91 | 1.88% | 36.00 |
| 2025-08-28 | 7.72 | 7.62 | -0.10 | -1.30% | 7.37 | 7.78 | 157425 | 11947.46 | 2.32% | 0.00 |
| 2025-08-27 | 8.01 | 7.72 | -0.32 | -3.98% | 7.72 | 8.05 | 177219 | 13973.40 | 2.61% | 0.00 |
| 2025-08-26 | 8.23 | 8.04 | -0.07 | -0.86% | 8.03 | 8.29 | 175735 | 14217.09 | 2.59% | 0.00 |
| 2025-08-25 | 7.99 | 8.11 | 0.17 | 2.14% | 7.91 | 8.13 | 206817 | 16603.62 | 3.05% | 10.00 |
| 2025-08-22 | 7.90 | 7.94 | 0.02 | 0.25% | 7.82 | 7.95 | 133254 | 10502.57 | 1.96% | 0.00 |
| 2025-08-21 | 7.96 | 7.92 | -0.06 | -0.75% | 7.89 | 8.00 | 143025 | 11345.64 | 2.11% | 0.00 |
| 2025-08-20 | 7.91 | 7.98 | 0.07 | 0.88% | 7.85 | 8.00 | 132639 | 10528.57 | 1.96% | 0.00 |
| 2025-08-19 | 7.93 | 7.91 | -0.05 | -0.63% | 7.85 | 8.00 | 180606 | 14318.33 | 2.66% | 0.00 |
| 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 |
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。
