| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 12.57 | 13.70 | 1.12 | 8.90% | 12.47 | 13.78 | 220168 | 29238.19 | 6.49% | 0.00 |
| 2025-12-04 | 12.70 | 12.58 | -0.11 | -0.87% | 12.43 | 12.89 | 66954 | 8425.06 | 1.97% | 0.00 |
| 2025-12-03 | 13.44 | 12.69 | -0.64 | -4.80% | 12.63 | 13.52 | 163574 | 21068.37 | 4.82% | 0.00 |
| 2025-12-02 | 13.73 | 13.33 | -0.47 | -3.41% | 13.30 | 13.82 | 113581 | 15323.58 | 3.35% | 0.00 |
| 2025-12-01 | 13.59 | 13.80 | 0.42 | 3.14% | 13.40 | 13.88 | 148520 | 20322.20 | 4.38% | 0.00 |
| 2025-11-28 | 13.15 | 13.38 | 0.11 | 0.83% | 13.15 | 13.71 | 146361 | 19709.97 | 4.32% | 0.00 |
| 2025-11-27 | 13.49 | 13.27 | -0.02 | -0.15% | 13.01 | 13.61 | 146850 | 19424.31 | 4.33% | 0.00 |
| 2025-11-26 | 13.41 | 13.29 | -0.19 | -1.41% | 13.26 | 13.85 | 123796 | 16732.66 | 3.65% | 0.00 |
| 2025-11-25 | 13.40 | 13.48 | 0.13 | 0.97% | 13.36 | 13.78 | 118073 | 16061.29 | 3.48% | 3.00 |
| 2025-11-24 | 13.41 | 13.35 | 0.07 | 0.53% | 13.01 | 13.49 | 95922 | 12718.94 | 2.83% | 0.00 |
| 2025-11-21 | 13.68 | 13.28 | -0.56 | -4.05% | 13.24 | 13.88 | 152666 | 20599.85 | 4.50% | 5.00 |
| 2025-11-20 | 13.55 | 13.84 | 0.41 | 3.05% | 13.50 | 14.15 | 186390 | 25772.54 | 5.50% | 0.00 |
| 2025-11-19 | 13.59 | 13.43 | -0.21 | -1.54% | 13.27 | 13.64 | 116451 | 15638.17 | 3.43% | 0.00 |
| 2025-11-18 | 13.50 | 13.64 | 0.07 | 0.52% | 13.45 | 13.86 | 134532 | 18410.81 | 3.97% | 8.00 |
| 2025-11-17 | 13.68 | 13.57 | 0.14 | 1.04% | 12.76 | 13.88 | 205785 | 27322.49 | 6.07% | 0.00 |
| 2025-11-14 | 13.76 | 13.43 | -0.46 | -3.31% | 13.40 | 13.84 | 149177 | 20157.57 | 4.40% | 0.00 |
| 2025-11-13 | 13.67 | 13.89 | 0.30 | 2.21% | 13.51 | 14.47 | 324399 | 45471.39 | 9.57% | 2.00 |
| 2025-11-12 | 13.57 | 13.59 | 0.17 | 1.27% | 13.21 | 13.96 | 230678 | 31498.95 | 6.80% | 0.00 |
| 2025-11-11 | 13.60 | 13.42 | -0.19 | -1.40% | 13.36 | 13.81 | 158773 | 21526.00 | 4.68% | 0.00 |
| 2025-11-10 | 12.65 | 13.61 | 0.97 | 7.67% | 12.65 | 13.67 | 270242 | 36088.98 | 7.97% | 3.00 |
| 2025-11-07 | 12.83 | 12.64 | -0.28 | -2.17% | 12.55 | 12.88 | 97091 | 12317.93 | 2.86% | 0.00 |
| 2025-11-06 | 12.85 | 12.92 | 0.10 | 0.78% | 12.75 | 13.15 | 117560 | 15221.08 | 3.47% | 0.00 |
| 2025-11-05 | 12.84 | 12.82 | -0.14 | -1.08% | 12.76 | 13.11 | 87955 | 11367.84 | 2.59% | 0.00 |
| 2025-11-04 | 13.09 | 12.96 | -0.14 | -1.07% | 12.84 | 13.11 | 91075 | 11793.34 | 2.69% | 0.00 |
| 2025-11-03 | 13.13 | 13.10 | -0.03 | -0.23% | 12.97 | 13.25 | 104734 | 13685.48 | 3.09% | 1.00 |
| 2025-10-31 | 13.18 | 13.13 | -0.24 | -1.80% | 13.09 | 13.49 | 162257 | 21533.20 | 4.79% | 0.00 |
| 2025-10-30 | 13.25 | 13.37 | 0.28 | 2.14% | 13.21 | 14.28 | 317907 | 43637.72 | 9.38% | 1.00 |
| 2025-10-29 | 13.24 | 13.09 | -0.15 | -1.13% | 13.06 | 13.44 | 138368 | 18215.28 | 4.08% | 0.00 |
| 2025-10-28 | 12.88 | 13.24 | 0.01 | 0.08% | 12.87 | 13.59 | 247227 | 32694.38 | 7.29% | 0.00 |
| 2025-10-27 | 12.31 | 13.23 | 1.02 | 8.35% | 12.31 | 13.65 | 340040 | 44406.13 | 10.03% | 0.00 |
| 2025-10-24 | 12.12 | 12.21 | 0.11 | 0.91% | 12.12 | 12.35 | 76997 | 9419.74 | 2.27% | 0.00 |
| 2025-10-23 | 12.26 | 12.10 | -0.24 | -1.94% | 11.90 | 12.33 | 89082 | 10745.06 | 2.63% | 0.00 |
| 2025-10-22 | 12.01 | 12.34 | 0.26 | 2.15% | 11.99 | 12.55 | 133800 | 16458.50 | 3.95% | 0.00 |
| 2025-10-21 | 11.91 | 12.08 | 0.26 | 2.20% | 11.73 | 12.17 | 101358 | 12191.43 | 2.99% | 0.00 |
| 2025-10-20 | 11.57 | 11.82 | 0.47 | 4.14% | 11.51 | 11.97 | 131435 | 15477.80 | 3.88% | 0.00 |
| 2025-10-17 | 11.97 | 11.35 | -0.64 | -5.34% | 11.35 | 12.00 | 116800 | 13565.32 | 3.44% | 1.00 |
| 2025-10-16 | 12.03 | 11.99 | -0.14 | -1.15% | 11.87 | 12.59 | 129057 | 15644.24 | 3.81% | 0.00 |
| 2025-10-15 | 11.96 | 12.13 | 0.19 | 1.59% | 11.81 | 12.24 | 88086 | 10603.44 | 2.60% | 0.00 |
| 2025-10-14 | 12.68 | 11.94 | -0.68 | -5.39% | 11.83 | 12.83 | 172634 | 21201.83 | 5.09% | 1.00 |
| 2025-10-13 | 12.25 | 12.62 | -0.17 | -1.33% | 12.01 | 12.77 | 140985 | 17553.53 | 4.16% | 0.00 |
| 2025-10-10 | 13.19 | 12.79 | -0.72 | -5.33% | 12.68 | 13.25 | 210588 | 27198.70 | 6.21% | 0.00 |
| 2025-10-09 | 13.50 | 13.51 | -0.10 | -0.73% | 13.08 | 13.68 | 175782 | 23563.49 | 5.18% | 0.00 |
| 2025-09-30 | 13.05 | 13.61 | 0.52 | 3.97% | 12.96 | 13.83 | 213406 | 28665.74 | 6.29% | 0.00 |
| 2025-09-29 | 12.95 | 13.09 | 0.07 | 0.54% | 12.52 | 13.16 | 175733 | 22605.40 | 5.18% | 0.00 |
| 2025-09-26 | 13.49 | 13.02 | -0.47 | -3.48% | 13.02 | 13.96 | 186727 | 24828.41 | 5.51% | 0.00 |
| 2025-09-25 | 13.98 | 13.49 | -0.49 | -3.51% | 13.45 | 14.10 | 243524 | 33450.54 | 7.18% | 0.00 |
| 2025-09-24 | 13.37 | 13.98 | 0.55 | 4.10% | 13.13 | 13.99 | 302597 | 41459.40 | 8.92% | 7.00 |
| 2025-09-23 | 13.42 | 13.43 | 0.00 | 0.00% | 13.00 | 13.63 | 286797 | 38310.98 | 8.46% | 1.00 |
| 2025-09-22 | 12.68 | 13.43 | 0.79 | 6.25% | 12.62 | 13.74 | 326047 | 43715.41 | 9.62% | 0.00 |
| 2025-09-19 | 12.77 | 12.64 | -0.24 | -1.86% | 12.63 | 13.03 | 163543 | 20979.88 | 4.82% | 0.00 |
| 2025-09-18 | 13.00 | 12.88 | -0.27 | -2.05% | 12.72 | 13.35 | 270988 | 35338.84 | 7.99% | 0.00 |
| 2025-09-17 | 12.88 | 13.15 | 0.23 | 1.78% | 12.71 | 13.18 | 257836 | 33450.84 | 7.60% | 0.00 |
| 2025-09-16 | 12.51 | 12.92 | 0.40 | 3.19% | 12.47 | 13.05 | 266974 | 34345.73 | 7.87% | 1.00 |
| 2025-09-15 | 12.68 | 12.52 | -0.04 | -0.32% | 12.47 | 12.83 | 186969 | 23616.67 | 5.51% | 0.00 |
| 2025-09-12 | 12.42 | 12.56 | 0.07 | 0.56% | 12.35 | 12.66 | 183669 | 22998.63 | 5.42% | 8.00 |
| 2025-09-11 | 12.18 | 12.49 | 0.27 | 2.21% | 11.95 | 12.62 | 203464 | 25084.42 | 6.00% | 39.00 |
| 2025-09-10 | 12.32 | 12.22 | -0.01 | -0.08% | 12.11 | 12.42 | 118207 | 14479.53 | 3.49% | 0.00 |
| 2025-09-09 | 12.50 | 12.23 | -0.30 | -2.39% | 12.17 | 12.54 | 130485 | 16082.73 | 3.85% | 0.00 |
| 2025-09-08 | 12.15 | 12.53 | 0.42 | 3.47% | 12.06 | 12.68 | 242624 | 30319.74 | 7.16% | 0.00 |
| 2025-09-05 | 11.71 | 12.11 | 0.41 | 3.50% | 11.46 | 12.11 | 145549 | 17220.03 | 4.29% | 0.00 |
| 2025-09-04 | 11.80 | 11.70 | -0.17 | -1.43% | 11.50 | 12.20 | 170658 | 20352.34 | 5.03% | 0.00 |
| 2025-09-03 | 12.33 | 11.87 | -0.45 | -3.65% | 11.72 | 12.52 | 170076 | 20547.87 | 5.02% | 4.00 |
| 2025-09-02 | 12.49 | 12.32 | -0.21 | -1.68% | 12.02 | 12.60 | 210890 | 25917.49 | 6.22% | 0.00 |
| 2025-09-01 | 12.02 | 12.53 | 0.45 | 3.73% | 12.02 | 12.75 | 264516 | 32953.64 | 7.80% | 46.00 |
| 2025-08-29 | 11.91 | 12.08 | 0.12 | 1.00% | 11.83 | 12.22 | 214863 | 25957.01 | 6.34% | 3.00 |
| 2025-08-28 | 11.73 | 11.96 | 0.18 | 1.53% | 11.39 | 11.97 | 227617 | 26746.10 | 6.71% | 0.00 |
| 2025-08-27 | 12.44 | 11.78 | -0.67 | -5.38% | 11.77 | 12.46 | 295888 | 35917.28 | 8.73% | 0.00 |
| 2025-08-26 | 12.50 | 12.45 | -0.14 | -1.11% | 12.34 | 12.63 | 196981 | 24631.89 | 5.81% | 0.00 |
| 2025-08-25 | 12.81 | 12.59 | -0.09 | -0.71% | 12.50 | 12.90 | 329220 | 41678.24 | 9.71% | 2.00 |
| 2025-08-22 | 12.12 | 12.68 | 0.36 | 2.92% | 12.11 | 12.85 | 380577 | 47731.28 | 11.22% | 23.00 |
| 2025-08-21 | 12.87 | 12.32 | 0.01 | 0.08% | 12.22 | 13.00 | 347542 | 43362.16 | 10.25% | 2.00 |
| 2025-08-20 | 12.39 | 12.31 | -0.14 | -1.12% | 12.03 | 12.45 | 318087 | 38942.36 | 9.38% | 2.00 |
| 2025-08-19 | 12.18 | 12.45 | -0.07 | -0.56% | 12.15 | 12.88 | 530858 | 66492.05 | 15.66% | 0.00 |
| 2025-08-18 | 11.68 | 12.52 | 0.85 | 7.28% | 11.46 | 13.56 | 725622 | 89555.61 | 21.40% | 68.00 |
| 2025-08-15 | 11.30 | 11.67 | 0.30 | 2.64% | 11.03 | 11.83 | 334700 | 38379.30 | 9.87% | 21.00 |
| 2025-08-14 | 11.34 | 11.37 | 0.03 | 0.26% | 11.25 | 11.70 | 255730 | 29390.49 | 7.54% | 12.00 |
| 2025-08-13 | 11.51 | 11.34 | -0.20 | -1.73% | 11.27 | 11.52 | 207348 | 23579.94 | 6.12% | 5.00 |
| 2025-08-12 | 11.59 | 11.54 | -0.06 | -0.52% | 11.37 | 11.65 | 181314 | 20815.57 | 5.35% | 0.00 |
| 2025-08-11 | 11.33 | 11.60 | 0.02 | 0.17% | 11.33 | 11.70 | 238698 | 27589.15 | 7.04% | 0.00 |
| 2025-08-08 | 11.35 | 11.58 | 0.25 | 2.21% | 11.10 | 12.09 | 377100 | 43858.29 | 11.12% | 17.00 |
古鳌科技(300551)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。
