| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.56 | 17.01 | 0.40 | 2.41% | 16.40 | 17.15 | 109453 | 18419.60 | 6.40% | 0.00 |
| 2025-09-15 | 16.76 | 16.61 | -0.30 | -1.77% | 16.53 | 16.99 | 97064 | 16199.83 | 5.67% | 0.00 |
| 2025-09-12 | 16.30 | 16.91 | 0.50 | 3.05% | 16.27 | 17.40 | 165559 | 28186.32 | 9.68% | 0.00 |
| 2025-09-11 | 16.41 | 16.41 | -0.05 | -0.30% | 16.02 | 16.48 | 65794 | 10719.88 | 3.85% | 0.00 |
| 2025-09-10 | 16.36 | 16.46 | 0.04 | 0.24% | 16.25 | 16.63 | 57163 | 9385.90 | 3.34% | 0.00 |
| 2025-09-09 | 16.48 | 16.42 | -0.13 | -0.79% | 16.23 | 16.79 | 62272 | 10216.80 | 3.64% | 0.00 |
| 2025-09-08 | 15.93 | 16.55 | 0.58 | 3.63% | 15.85 | 16.55 | 97642 | 16005.33 | 5.71% | 0.00 |
| 2025-09-05 | 15.61 | 15.97 | 0.36 | 2.31% | 15.55 | 16.00 | 67229 | 10643.93 | 3.93% | 0.00 |
| 2025-09-04 | 15.70 | 15.61 | -0.17 | -1.08% | 15.28 | 15.98 | 66248 | 10417.67 | 3.87% | 1.00 |
| 2025-09-03 | 16.25 | 15.78 | -0.52 | -3.19% | 15.57 | 16.29 | 97285 | 15419.21 | 5.69% | 0.00 |
| 2025-09-02 | 16.47 | 16.30 | -0.33 | -1.98% | 15.72 | 16.50 | 133170 | 21474.49 | 7.78% | 0.00 |
| 2025-09-01 | 16.13 | 16.63 | 0.39 | 2.40% | 15.95 | 17.11 | 173718 | 28659.18 | 10.15% | 1.00 |
| 2025-08-29 | 15.97 | 16.24 | 0.41 | 2.59% | 15.56 | 16.38 | 131633 | 21131.65 | 7.69% | 7.00 |
| 2025-08-28 | 15.49 | 15.83 | 0.30 | 1.93% | 15.27 | 16.39 | 133612 | 21197.16 | 7.81% | 0.00 |
| 2025-08-27 | 15.95 | 15.53 | -0.43 | -2.69% | 15.53 | 16.28 | 113536 | 18217.09 | 6.64% | 0.00 |
| 2025-08-26 | 16.20 | 15.96 | 0.20 | 1.27% | 15.80 | 16.37 | 123595 | 19955.91 | 7.22% | 0.00 |
| 2025-08-25 | 15.56 | 15.76 | 0.18 | 1.16% | 15.47 | 15.90 | 67094 | 10552.34 | 3.92% | 0.00 |
| 2025-08-22 | 15.61 | 15.58 | -0.01 | -0.06% | 15.36 | 15.62 | 51071 | 7912.18 | 2.98% | 0.00 |
| 2025-08-21 | 15.65 | 15.59 | -0.01 | -0.06% | 15.45 | 15.87 | 51290 | 8020.72 | 3.00% | 0.00 |
| 2025-08-20 | 15.55 | 15.60 | 0.04 | 0.26% | 15.35 | 15.60 | 40412 | 6262.28 | 2.36% | 0.00 |
| 2025-08-19 | 15.54 | 15.56 | 0.11 | 0.71% | 15.21 | 15.64 | 54761 | 8465.25 | 3.20% | 0.00 |
| 2025-08-18 | 15.28 | 15.45 | 0.26 | 1.71% | 15.21 | 15.52 | 51643 | 7948.48 | 3.02% | 0.00 |
| 2025-08-15 | 14.84 | 15.19 | 0.30 | 2.01% | 14.84 | 15.33 | 58031 | 8774.84 | 3.39% | 0.00 |
| 2025-08-14 | 15.75 | 14.89 | -0.85 | -5.40% | 14.80 | 15.78 | 96893 | 14650.92 | 5.66% | 0.00 |
| 2025-08-13 | 15.64 | 15.74 | 0.08 | 0.51% | 15.55 | 15.80 | 50981 | 8010.96 | 2.98% | 0.00 |
| 2025-08-12 | 15.78 | 15.66 | -0.19 | -1.20% | 15.55 | 15.87 | 43980 | 6880.61 | 2.57% | 0.00 |
| 2025-08-11 | 15.45 | 15.85 | 0.45 | 2.92% | 15.44 | 16.08 | 89107 | 14104.03 | 5.21% | 0.00 |
| 2025-08-08 | 15.51 | 15.40 | -0.12 | -0.77% | 15.29 | 15.58 | 36895 | 5673.89 | 2.16% | 0.00 |
| 2025-08-07 | 15.68 | 15.52 | -0.10 | -0.64% | 15.43 | 15.68 | 39039 | 6058.26 | 2.28% | 0.00 |
| 2025-08-06 | 15.61 | 15.62 | 0.02 | 0.13% | 15.49 | 15.75 | 52726 | 8228.48 | 3.08% | 0.00 |
| 2025-08-05 | 15.27 | 15.60 | 0.35 | 2.30% | 15.27 | 15.82 | 81141 | 12642.79 | 4.74% | 0.00 |
| 2025-08-04 | 14.92 | 15.25 | 0.30 | 2.01% | 14.81 | 15.26 | 65322 | 9901.96 | 3.82% | 0.00 |
| 2025-08-01 | 14.73 | 14.95 | 0.22 | 1.49% | 14.67 | 15.01 | 44429 | 6635.04 | 2.60% | 0.00 |
| 2025-07-31 | 14.90 | 14.73 | -0.30 | -2.00% | 14.67 | 15.12 | 42566 | 6332.21 | 2.49% | 0.00 |
| 2025-07-30 | 15.33 | 15.03 | -0.27 | -1.76% | 14.82 | 15.33 | 50450 | 7586.59 | 2.95% | 0.00 |
| 2025-07-29 | 15.45 | 15.30 | -0.11 | -0.71% | 15.19 | 15.65 | 63078 | 9740.08 | 3.69% | 0.00 |
| 2025-07-28 | 15.24 | 15.41 | 0.16 | 1.05% | 15.24 | 15.60 | 52887 | 8145.91 | 3.09% | 0.00 |
| 2025-07-25 | 15.00 | 15.25 | 0.25 | 1.67% | 14.91 | 15.29 | 42835 | 6494.64 | 2.50% | 0.00 |
| 2025-07-24 | 14.92 | 15.00 | 0.10 | 0.67% | 14.90 | 15.13 | 31570 | 4736.81 | 1.85% | 0.00 |
| 2025-07-23 | 15.15 | 14.90 | -0.27 | -1.78% | 14.85 | 15.30 | 38778 | 5806.04 | 2.27% | 0.00 |
| 2025-07-22 | 15.38 | 15.17 | -0.14 | -0.91% | 15.12 | 15.59 | 56222 | 8618.78 | 3.29% | 0.00 |
| 2025-07-21 | 15.26 | 15.31 | 0.06 | 0.39% | 15.19 | 15.56 | 55150 | 8489.96 | 3.22% | 0.00 |
| 2025-07-18 | 15.18 | 15.25 | 0.07 | 0.46% | 14.95 | 15.36 | 47127 | 7128.73 | 2.75% | 0.00 |
| 2025-07-17 | 15.12 | 15.18 | 0.06 | 0.40% | 15.01 | 15.20 | 34255 | 5177.54 | 2.00% | 90.00 |
| 2025-07-16 | 14.81 | 15.12 | 0.30 | 2.02% | 14.80 | 15.20 | 59954 | 9034.28 | 3.50% | 0.00 |
| 2025-07-15 | 14.99 | 14.82 | -0.23 | -1.53% | 14.54 | 15.10 | 56254 | 8308.71 | 3.29% | 0.00 |
| 2025-07-14 | 15.06 | 15.05 | -0.03 | -0.20% | 14.95 | 15.16 | 30853 | 4641.77 | 1.80% | 0.00 |
| 2025-07-11 | 15.45 | 15.08 | -0.29 | -1.89% | 14.73 | 15.45 | 77066 | 11551.41 | 4.50% | 0.00 |
| 2025-07-10 | 15.38 | 15.37 | -0.03 | -0.19% | 15.22 | 15.63 | 41987 | 6452.49 | 2.45% | 0.00 |
| 2025-07-09 | 15.70 | 15.40 | -0.19 | -1.22% | 15.31 | 15.70 | 47448 | 7303.25 | 2.77% | 15.00 |
| 2025-07-08 | 15.84 | 15.59 | -0.28 | -1.76% | 15.50 | 15.92 | 63566 | 9936.86 | 3.71% | 0.00 |
| 2025-07-07 | 14.80 | 15.87 | 1.06 | 7.16% | 14.76 | 16.25 | 112969 | 17811.52 | 6.60% | 0.00 |
| 2025-07-04 | 15.17 | 14.81 | -0.36 | -2.37% | 14.76 | 15.17 | 47485 | 7071.99 | 2.78% | 0.00 |
| 2025-07-03 | 14.72 | 15.17 | 0.42 | 2.85% | 14.66 | 15.30 | 84824 | 12702.02 | 4.96% | 0.00 |
| 2025-07-02 | 15.82 | 14.75 | -1.15 | -7.23% | 14.68 | 15.88 | 129700 | 19605.35 | 7.58% | 0.00 |
| 2025-07-01 | 15.85 | 15.90 | 0.05 | 0.32% | 15.51 | 15.91 | 45521 | 7154.41 | 2.66% | 0.00 |
| 2025-06-30 | 15.80 | 15.85 | -0.01 | -0.06% | 15.60 | 15.94 | 58828 | 9297.51 | 3.44% | 0.00 |
| 2025-06-27 | 16.66 | 15.86 | -0.34 | -2.10% | 15.50 | 16.73 | 90448 | 14409.85 | 5.29% | 0.00 |
| 2025-06-26 | 16.08 | 16.20 | 0.09 | 0.56% | 15.95 | 16.56 | 49857 | 8123.01 | 2.91% | 0.00 |
| 2025-06-25 | 16.26 | 16.11 | -0.23 | -1.41% | 15.97 | 16.36 | 45258 | 7294.20 | 2.64% | 0.00 |
| 2025-06-24 | 15.81 | 16.34 | 0.63 | 4.01% | 15.67 | 16.45 | 66624 | 10732.41 | 3.89% | 0.00 |
| 2025-06-23 | 15.17 | 15.71 | 0.68 | 4.52% | 14.83 | 15.93 | 53750 | 8360.94 | 3.14% | 0.00 |
| 2025-06-20 | 15.14 | 15.03 | -0.10 | -0.66% | 14.96 | 15.29 | 21871 | 3295.87 | 1.28% | 0.00 |
| 2025-06-19 | 15.45 | 15.13 | -0.50 | -3.20% | 15.10 | 15.64 | 34918 | 5354.03 | 2.04% | 0.00 |
| 2025-06-18 | 15.43 | 15.63 | 0.20 | 1.30% | 15.24 | 15.66 | 41366 | 6398.75 | 2.42% | 0.00 |
| 2025-06-17 | 15.21 | 15.43 | 0.22 | 1.45% | 15.08 | 15.46 | 34176 | 5204.03 | 2.00% | 0.00 |
| 2025-06-16 | 15.53 | 15.21 | -0.30 | -1.93% | 15.13 | 15.53 | 38676 | 5890.72 | 2.26% | 0.00 |
| 2025-06-13 | 15.81 | 15.51 | -0.30 | -1.90% | 15.31 | 16.17 | 82756 | 13017.79 | 4.84% | 0.00 |
| 2025-06-12 | 15.36 | 15.81 | 0.40 | 2.60% | 15.27 | 15.86 | 52446 | 8185.38 | 3.07% | 0.00 |
| 2025-06-11 | 15.38 | 15.41 | 0.23 | 1.52% | 15.17 | 15.49 | 45845 | 7038.67 | 2.68% | 0.00 |
| 2025-06-10 | 15.26 | 15.18 | -0.09 | -0.59% | 15.07 | 15.60 | 72703 | 11116.52 | 4.25% | 0.00 |
| 2025-06-09 | 14.49 | 15.27 | 0.75 | 5.17% | 14.45 | 15.63 | 90324 | 13757.35 | 5.28% | 0.00 |
| 2025-06-06 | 14.52 | 14.52 | 0.04 | 0.28% | 14.33 | 14.54 | 24044 | 3468.09 | 1.41% | 0.00 |
| 2025-06-05 | 14.50 | 14.48 | 0.09 | 0.63% | 14.28 | 14.77 | 48361 | 7009.94 | 2.83% | 0.00 |
| 2025-06-04 | 14.22 | 14.39 | 0.27 | 1.91% | 14.06 | 14.54 | 42997 | 6171.11 | 2.51% | 0.00 |
| 2025-06-03 | 14.02 | 14.12 | 0.03 | 0.21% | 13.95 | 14.22 | 29956 | 4227.06 | 1.75% | 0.00 |
| 2025-05-30 | 14.48 | 14.09 | -0.41 | -2.83% | 14.01 | 14.58 | 53163 | 7567.38 | 3.11% | 0.00 |
| 2025-05-29 | 14.20 | 14.50 | 0.27 | 1.90% | 14.12 | 14.55 | 46280 | 6664.61 | 2.70% | 0.00 |
| 2025-05-28 | 14.55 | 14.23 | -0.24 | -1.66% | 14.22 | 14.70 | 39935 | 5746.02 | 2.33% | 0.00 |
| 2025-05-27 | 14.50 | 14.47 | 0.16 | 1.12% | 14.03 | 14.82 | 75981 | 10978.96 | 4.44% | 0.00 |
奥联电子(300585)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。
