| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
