| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.44 | 6.19 | -0.42 | -6.35% | 6.10 | 6.53 | 235543 | 14750.18 | 3.47% | 0.00 |
| 2025-03-28 | 7.10 | 6.61 | -0.63 | -8.70% | 6.58 | 7.15 | 415546 | 28269.05 | 6.13% | 0.00 |
| 2025-03-27 | 6.75 | 7.24 | 0.51 | 7.58% | 6.75 | 8.00 | 551076 | 41372.75 | 8.13% | 1.00 |
| 2025-03-26 | 6.55 | 6.73 | 0.15 | 2.28% | 6.54 | 6.85 | 139492 | 9398.37 | 2.06% | 0.00 |
| 2025-03-25 | 6.30 | 6.58 | 0.25 | 3.95% | 6.25 | 6.71 | 125322 | 8183.65 | 1.85% | 100.00 |
| 2025-03-24 | 6.60 | 6.33 | -0.27 | -4.09% | 6.18 | 6.60 | 116262 | 7415.41 | 1.71% | 0.00 |
| 2025-03-21 | 6.62 | 6.60 | -0.04 | -0.60% | 6.60 | 6.89 | 102947 | 6933.91 | 1.52% | 0.00 |
| 2025-03-20 | 6.67 | 6.64 | -0.04 | -0.60% | 6.61 | 6.73 | 51811 | 3455.66 | 0.76% | 0.00 |
| 2025-03-19 | 6.77 | 6.68 | -0.14 | -2.05% | 6.65 | 6.83 | 78265 | 5258.46 | 1.15% | 0.00 |
| 2025-03-18 | 6.82 | 6.82 | -0.01 | -0.15% | 6.78 | 6.93 | 81732 | 5592.82 | 1.21% | 0.00 |
| 2025-03-17 | 6.80 | 6.83 | 0.10 | 1.49% | 6.72 | 6.86 | 83599 | 5694.01 | 1.23% | 0.00 |
| 2025-03-14 | 6.54 | 6.73 | 0.16 | 2.44% | 6.52 | 6.74 | 74482 | 4963.11 | 1.10% | 0.00 |
| 2025-03-13 | 6.69 | 6.57 | -0.12 | -1.79% | 6.49 | 6.74 | 87526 | 5748.92 | 1.29% | 0.00 |
| 2025-03-12 | 6.76 | 6.69 | -0.07 | -1.04% | 6.69 | 6.78 | 82601 | 5560.33 | 1.22% | 0.00 |
| 2025-03-11 | 6.65 | 6.76 | 0.03 | 0.45% | 6.58 | 6.77 | 78777 | 5282.05 | 1.16% | 0.00 |
| 2025-03-10 | 6.71 | 6.73 | 0.02 | 0.30% | 6.66 | 6.79 | 79376 | 5336.46 | 1.17% | 0.00 |
| 2025-03-07 | 6.80 | 6.71 | -0.14 | -2.04% | 6.67 | 6.80 | 95480 | 6425.61 | 1.41% | 1.00 |
| 2025-03-06 | 6.81 | 6.85 | 0.12 | 1.78% | 6.71 | 6.94 | 126714 | 8671.60 | 1.87% | 0.00 |
| 2025-03-05 | 6.82 | 6.73 | -0.06 | -0.88% | 6.63 | 6.82 | 132559 | 8862.53 | 1.95% | 40.00 |
| 2025-03-04 | 7.01 | 6.79 | -0.37 | -5.17% | 6.70 | 7.09 | 239013 | 16289.81 | 3.52% | 0.00 |
| 2025-03-03 | 6.95 | 7.16 | 0.33 | 4.83% | 6.90 | 7.33 | 327432 | 23497.80 | 4.83% | 5.00 |
| 2025-02-28 | 7.05 | 6.83 | -0.25 | -3.53% | 6.76 | 7.32 | 310783 | 21966.23 | 4.58% | 0.00 |
| 2025-02-27 | 6.85 | 7.08 | 0.24 | 3.51% | 6.77 | 7.34 | 310812 | 21910.23 | 4.58% | 0.00 |
| 2025-02-26 | 6.68 | 6.84 | 0.18 | 2.70% | 6.68 | 6.92 | 176440 | 12046.51 | 2.60% | 0.00 |
| 2025-02-25 | 6.66 | 6.66 | -0.19 | -2.77% | 6.61 | 6.75 | 149496 | 9984.85 | 2.20% | 0.00 |
| 2025-02-24 | 6.47 | 6.85 | 0.35 | 5.38% | 6.40 | 6.95 | 260559 | 17459.45 | 3.84% | 0.00 |
| 2025-02-21 | 6.48 | 6.50 | 0.00 | 0.00% | 6.36 | 6.53 | 103839 | 6712.18 | 1.53% | 0.00 |
| 2025-02-20 | 6.37 | 6.50 | 0.08 | 1.25% | 6.35 | 6.51 | 87899 | 5664.63 | 1.30% | 0.00 |
| 2025-02-19 | 6.36 | 6.42 | 0.05 | 0.78% | 6.34 | 6.45 | 84196 | 5387.32 | 1.24% | 0.00 |
| 2025-02-18 | 6.52 | 6.37 | -0.16 | -2.45% | 6.35 | 6.61 | 124974 | 8114.01 | 1.84% | 0.00 |
| 2025-02-17 | 6.59 | 6.53 | -0.13 | -1.95% | 6.44 | 6.61 | 173973 | 11308.19 | 2.57% | 0.00 |
| 2025-02-14 | 6.56 | 6.66 | 0.12 | 1.83% | 6.54 | 6.91 | 239314 | 16105.38 | 3.53% | 0.00 |
| 2025-02-13 | 6.32 | 6.54 | 0.18 | 2.83% | 6.32 | 6.74 | 228080 | 14984.56 | 3.36% | 0.00 |
| 2025-02-12 | 6.30 | 6.36 | 0.05 | 0.79% | 6.26 | 6.38 | 59843 | 3785.68 | 0.88% | 0.00 |
| 2025-02-11 | 6.35 | 6.31 | -0.05 | -0.79% | 6.23 | 6.38 | 60799 | 3828.57 | 0.90% | 0.00 |
| 2025-02-10 | 6.26 | 6.36 | 0.08 | 1.27% | 6.26 | 6.36 | 68482 | 4321.40 | 1.01% | 0.00 |
| 2025-02-07 | 6.19 | 6.28 | 0.10 | 1.62% | 6.15 | 6.36 | 104240 | 6543.05 | 1.54% | 0.00 |
| 2025-02-06 | 6.10 | 6.18 | 0.13 | 2.15% | 5.97 | 6.18 | 71565 | 4363.49 | 1.06% | 0.00 |
| 2025-02-05 | 5.98 | 6.05 | 0.11 | 1.85% | 5.94 | 6.09 | 54990 | 3320.69 | 0.81% | 0.00 |
| 2025-01-27 | 6.10 | 5.94 | -0.11 | -1.82% | 5.93 | 6.18 | 66565 | 4026.16 | 0.98% | 0.00 |
| 2025-01-24 | 5.94 | 6.05 | 0.13 | 2.20% | 5.89 | 6.06 | 75455 | 4522.57 | 1.11% | 0.00 |
| 2025-01-23 | 5.99 | 5.92 | -0.04 | -0.67% | 5.92 | 6.13 | 76336 | 4623.28 | 1.13% | 0.00 |
| 2025-01-22 | 6.07 | 5.96 | -0.09 | -1.49% | 5.92 | 6.12 | 58283 | 3481.88 | 0.86% | 0.00 |
| 2025-01-21 | 6.22 | 6.05 | -0.13 | -2.10% | 6.03 | 6.28 | 68126 | 4155.17 | 1.00% | 0.00 |
| 2025-01-20 | 6.12 | 6.18 | 0.08 | 1.31% | 6.01 | 6.25 | 86013 | 5288.52 | 1.27% | 0.00 |
| 2025-01-17 | 6.18 | 6.10 | -0.03 | -0.49% | 6.05 | 6.18 | 51257 | 3126.83 | 0.76% | 0.00 |
| 2025-01-16 | 6.07 | 6.13 | 0.07 | 1.16% | 6.05 | 6.22 | 63620 | 3906.87 | 0.94% | 0.00 |
| 2025-01-15 | 6.15 | 6.06 | -0.06 | -0.98% | 6.03 | 6.16 | 50098 | 3044.01 | 0.74% | 0.00 |
| 2025-01-14 | 5.85 | 6.12 | 0.30 | 5.15% | 5.82 | 6.15 | 80342 | 4851.21 | 1.18% | 0.00 |
| 2025-01-13 | 5.70 | 5.82 | 0.09 | 1.57% | 5.57 | 5.85 | 68891 | 3959.45 | 1.02% | 0.00 |
| 2025-01-10 | 5.95 | 5.73 | -0.23 | -3.86% | 5.72 | 6.01 | 58284 | 3414.68 | 0.86% | 0.00 |
| 2025-01-09 | 5.90 | 5.96 | 0.05 | 0.85% | 5.86 | 6.01 | 55072 | 3285.14 | 0.81% | 0.00 |
| 2025-01-08 | 5.98 | 5.91 | -0.13 | -2.15% | 5.73 | 6.05 | 79572 | 4682.59 | 1.17% | 0.00 |
| 2025-01-07 | 5.85 | 6.04 | 0.19 | 3.25% | 5.80 | 6.04 | 69424 | 4096.97 | 1.02% | 0.00 |
| 2025-01-06 | 5.75 | 5.85 | 0.05 | 0.86% | 5.52 | 5.90 | 99284 | 5739.78 | 1.46% | 0.00 |
| 2025-01-03 | 6.18 | 5.80 | -0.31 | -5.07% | 5.78 | 6.19 | 95152 | 5663.19 | 1.40% | 0.00 |
| 2025-01-02 | 6.32 | 6.11 | -0.16 | -2.55% | 6.04 | 6.35 | 84496 | 5241.42 | 1.25% | 0.00 |
| 2024-12-31 | 6.43 | 6.27 | -0.14 | -2.18% | 6.25 | 6.52 | 72193 | 4591.38 | 1.06% | 0.00 |
| 2024-12-30 | 6.60 | 6.41 | -0.18 | -2.73% | 6.26 | 6.60 | 74535 | 4791.33 | 1.10% | 0.00 |
| 2024-12-27 | 6.35 | 6.59 | 0.22 | 3.45% | 6.35 | 6.73 | 105526 | 6958.93 | 1.56% | 0.00 |
| 2024-12-26 | 6.33 | 6.37 | -0.01 | -0.16% | 6.33 | 6.48 | 66920 | 4285.49 | 0.99% | 0.00 |
| 2024-12-25 | 6.61 | 6.38 | -0.24 | -3.63% | 6.24 | 6.65 | 121923 | 7789.50 | 1.80% | 0.00 |
| 2024-12-24 | 6.69 | 6.62 | -0.06 | -0.90% | 6.50 | 6.82 | 89691 | 5962.20 | 1.32% | 0.00 |
| 2024-12-23 | 6.99 | 6.68 | -0.35 | -4.98% | 6.65 | 7.02 | 123048 | 8367.16 | 1.81% | 0.00 |
| 2024-12-20 | 7.00 | 7.03 | 0.05 | 0.72% | 6.93 | 7.10 | 95539 | 6706.69 | 1.41% | 5.00 |
| 2024-12-19 | 7.22 | 6.98 | -0.36 | -4.90% | 6.96 | 7.25 | 161106 | 11381.68 | 2.38% | 0.00 |
| 2024-12-18 | 7.09 | 7.34 | 0.25 | 3.53% | 6.90 | 7.47 | 174453 | 12656.41 | 2.57% | 1.00 |
| 2024-12-17 | 7.43 | 7.09 | -0.35 | -4.70% | 7.05 | 7.43 | 150351 | 10806.81 | 2.22% | 0.00 |
| 2024-12-16 | 7.64 | 7.44 | -0.23 | -3.00% | 7.36 | 7.72 | 151410 | 11400.40 | 2.23% | 1.00 |
| 2024-12-13 | 7.85 | 7.67 | -0.27 | -3.40% | 7.65 | 7.93 | 176126 | 13626.05 | 2.60% | 18.00 |
| 2024-12-12 | 7.89 | 7.94 | 0.06 | 0.76% | 7.80 | 8.03 | 189140 | 14980.11 | 2.79% | 0.00 |
| 2024-12-11 | 7.93 | 7.88 | -0.12 | -1.50% | 7.77 | 8.05 | 202444 | 15927.65 | 2.98% | 7.00 |
| 2024-12-10 | 8.35 | 8.00 | -0.11 | -1.36% | 7.98 | 8.40 | 349459 | 28451.83 | 5.15% | 4.00 |
| 2024-12-09 | 8.04 | 8.11 | 0.06 | 0.75% | 7.75 | 8.20 | 379059 | 30269.33 | 5.59% | 0.00 |
| 2024-12-06 | 7.48 | 8.05 | 0.54 | 7.19% | 7.40 | 8.08 | 468744 | 36717.61 | 6.91% | 52.00 |
| 2024-12-05 | 7.20 | 7.51 | 0.25 | 3.44% | 7.16 | 7.53 | 195213 | 14460.54 | 2.88% | 10.00 |
| 2024-12-04 | 7.49 | 7.26 | -0.27 | -3.59% | 7.19 | 7.54 | 221630 | 16275.24 | 3.27% | 0.00 |
| 2024-12-03 | 7.58 | 7.53 | -0.08 | -1.05% | 7.43 | 7.69 | 258292 | 19488.21 | 3.81% | 21.00 |
| 2024-12-02 | 7.68 | 7.61 | 0.01 | 0.13% | 7.50 | 7.70 | 326576 | 24743.21 | 4.82% | 0.00 |
| 2024-11-29 | 7.40 | 7.60 | 0.12 | 1.60% | 7.25 | 7.65 | 393018 | 29323.32 | 5.79% | 17.00 |
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。
