| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.87 | 15.03 | 0.20 | 1.35% | 14.87 | 15.15 | 38891 | 5841.19 | 2.27% | 0.00 |
| 2026-03-24 | 14.58 | 14.83 | 0.56 | 3.92% | 14.27 | 14.88 | 38233 | 5579.14 | 2.23% | 0.00 |
| 2026-03-23 | 15.26 | 14.27 | -1.03 | -6.73% | 14.11 | 15.28 | 57230 | 8396.77 | 3.34% | 0.00 |
| 2026-03-20 | 15.95 | 15.30 | -0.63 | -3.95% | 15.29 | 16.13 | 39961 | 6237.33 | 2.34% | 0.00 |
| 2026-03-19 | 16.17 | 15.93 | -0.46 | -2.81% | 15.86 | 16.44 | 31364 | 5047.11 | 1.83% | 0.00 |
| 2026-03-18 | 16.21 | 16.39 | 0.25 | 1.55% | 16.05 | 16.47 | 31389 | 5115.66 | 1.83% | 0.00 |
| 2026-03-17 | 16.72 | 16.14 | -0.53 | -3.18% | 16.11 | 16.88 | 40935 | 6734.88 | 2.39% | 0.00 |
| 2026-03-16 | 16.36 | 16.67 | 0.23 | 1.40% | 16.23 | 16.75 | 40532 | 6725.92 | 2.37% | 0.00 |
| 2026-03-13 | 16.53 | 16.44 | -0.05 | -0.30% | 16.42 | 16.89 | 37922 | 6311.70 | 2.22% | 0.00 |
| 2026-03-12 | 16.71 | 16.49 | -0.30 | -1.79% | 16.45 | 16.99 | 45419 | 7564.41 | 2.65% | 0.00 |
| 2026-03-11 | 16.45 | 16.79 | 0.32 | 1.94% | 16.45 | 17.21 | 77096 | 13008.08 | 4.51% | 0.00 |
| 2026-03-10 | 16.02 | 16.47 | 0.63 | 3.98% | 15.92 | 16.69 | 72442 | 11823.92 | 4.23% | 0.00 |
| 2026-03-09 | 15.65 | 15.84 | -0.02 | -0.13% | 15.25 | 15.92 | 47075 | 7344.47 | 2.75% | 0.00 |
| 2026-03-06 | 15.57 | 15.86 | 0.20 | 1.28% | 15.57 | 15.93 | 43179 | 6822.46 | 2.52% | 0.00 |
| 2026-03-05 | 15.88 | 15.66 | 0.06 | 0.38% | 15.59 | 16.03 | 48522 | 7663.53 | 2.84% | 0.00 |
| 2026-03-04 | 15.50 | 15.60 | 0.04 | 0.26% | 15.32 | 15.73 | 47130 | 7318.15 | 2.75% | 0.00 |
| 2026-03-03 | 16.16 | 15.56 | -0.60 | -3.71% | 15.48 | 16.34 | 54356 | 8636.75 | 3.18% | 0.00 |
| 2026-03-02 | 16.69 | 16.16 | -0.75 | -4.44% | 15.98 | 16.72 | 75433 | 12250.18 | 4.41% | 0.00 |
| 2026-02-27 | 16.84 | 16.91 | 0.00 | 0.00% | 16.59 | 16.91 | 64343 | 10785.15 | 3.76% | 0.00 |
| 2026-02-26 | 17.09 | 16.91 | 0.03 | 0.18% | 16.67 | 17.09 | 49316 | 8295.88 | 2.88% | 0.00 |
| 2026-02-25 | 16.72 | 16.88 | 0.29 | 1.75% | 16.60 | 17.37 | 96088 | 16313.02 | 5.62% | 7.00 |
| 2026-02-24 | 17.86 | 16.59 | -1.61 | -8.85% | 15.81 | 17.98 | 156792 | 25817.57 | 9.16% | 0.00 |
| 2026-02-13 | 17.66 | 18.20 | 0.55 | 3.12% | 17.56 | 18.49 | 75020 | 13715.44 | 4.38% | 0.00 |
| 2026-02-12 | 17.68 | 17.65 | 0.05 | 0.28% | 17.53 | 17.96 | 43004 | 7633.38 | 2.51% | 0.00 |
| 2026-02-11 | 17.92 | 17.60 | -0.25 | -1.40% | 17.58 | 18.02 | 36610 | 6509.00 | 2.14% | 0.00 |
| 2026-02-10 | 18.20 | 17.85 | -0.34 | -1.87% | 17.80 | 18.25 | 46071 | 8264.64 | 2.69% | 0.00 |
| 2026-02-09 | 18.00 | 18.19 | 0.82 | 4.72% | 17.62 | 18.38 | 80683 | 14584.60 | 4.72% | 0.00 |
| 2026-02-06 | 17.07 | 17.37 | 0.32 | 1.88% | 16.93 | 17.52 | 39283 | 6815.21 | 2.30% | 0.00 |
| 2026-02-05 | 17.26 | 17.05 | -0.31 | -1.79% | 17.03 | 17.35 | 27431 | 4706.55 | 1.60% | 0.00 |
| 2026-02-04 | 17.22 | 17.36 | 0.14 | 0.81% | 17.10 | 17.50 | 37312 | 6463.98 | 2.18% | 0.00 |
| 2026-02-03 | 16.99 | 17.22 | 0.35 | 2.07% | 16.88 | 17.23 | 31106 | 5319.50 | 1.82% | 0.00 |
| 2026-02-02 | 16.91 | 16.87 | -0.60 | -3.43% | 16.81 | 17.26 | 52976 | 9027.69 | 3.10% | 0.00 |
| 2026-01-30 | 17.12 | 17.47 | 0.30 | 1.75% | 16.89 | 17.58 | 48303 | 8335.09 | 2.82% | 0.00 |
| 2026-01-29 | 17.74 | 17.17 | -0.57 | -3.21% | 17.11 | 17.74 | 59185 | 10282.41 | 3.46% | 0.00 |
| 2026-01-28 | 18.26 | 17.74 | -0.52 | -2.85% | 17.70 | 18.26 | 50890 | 9088.26 | 2.97% | 0.00 |
| 2026-01-27 | 18.07 | 18.26 | 0.13 | 0.72% | 17.57 | 18.40 | 65191 | 11776.19 | 3.81% | 0.00 |
| 2026-01-26 | 18.99 | 18.13 | -0.86 | -4.53% | 18.03 | 19.13 | 87005 | 15981.54 | 5.08% | 0.00 |
| 2026-01-23 | 18.08 | 18.99 | 0.92 | 5.09% | 18.03 | 19.15 | 125956 | 23653.11 | 7.36% | 0.00 |
| 2026-01-22 | 17.88 | 18.07 | 0.20 | 1.12% | 17.83 | 18.08 | 39016 | 6999.50 | 2.28% | 0.00 |
| 2026-01-21 | 17.80 | 17.87 | -0.19 | -1.05% | 17.55 | 18.06 | 64513 | 11541.40 | 3.77% | 0.00 |
| 2026-01-20 | 18.32 | 18.06 | -0.26 | -1.42% | 17.95 | 18.60 | 70018 | 12753.90 | 4.09% | 0.00 |
| 2026-01-19 | 18.40 | 18.32 | -0.13 | -0.70% | 18.21 | 18.50 | 50888 | 9345.03 | 2.97% | 0.00 |
| 2026-01-16 | 18.40 | 18.45 | 0.04 | 0.22% | 18.16 | 18.56 | 63664 | 11678.21 | 3.72% | 0.00 |
| 2026-01-15 | 18.30 | 18.41 | 0.01 | 0.05% | 18.20 | 18.62 | 51802 | 9510.75 | 3.03% | 0.00 |
| 2026-01-14 | 18.60 | 18.40 | -0.21 | -1.13% | 18.10 | 18.85 | 88581 | 16392.86 | 5.18% | 1.00 |
| 2026-01-13 | 19.20 | 18.61 | -0.62 | -3.22% | 18.54 | 19.33 | 89531 | 16861.34 | 5.23% | 2.00 |
| 2026-01-12 | 19.46 | 19.23 | -0.16 | -0.83% | 19.13 | 20.49 | 137042 | 26674.31 | 8.01% | 116.00 |
| 2026-01-09 | 19.18 | 19.39 | 0.14 | 0.73% | 19.07 | 19.68 | 114241 | 22106.69 | 6.68% | 0.00 |
| 2026-01-08 | 18.37 | 19.25 | 0.80 | 4.34% | 18.25 | 19.65 | 152906 | 29218.84 | 8.94% | 0.00 |
| 2026-01-07 | 18.99 | 18.45 | -0.67 | -3.50% | 18.32 | 18.99 | 141923 | 26329.94 | 8.29% | 0.00 |
| 2026-01-06 | 17.49 | 19.12 | 1.55 | 8.82% | 17.46 | 20.67 | 273254 | 51808.21 | 15.97% | 10.00 |
| 2026-01-05 | 17.84 | 17.57 | -0.22 | -1.24% | 17.42 | 18.00 | 126178 | 22117.61 | 7.37% | 0.00 |
| 2025-12-31 | 18.30 | 17.79 | -0.46 | -2.52% | 17.75 | 18.98 | 164354 | 30013.03 | 9.61% | 42.00 |
| 2025-12-30 | 19.00 | 18.25 | -1.66 | -8.34% | 17.98 | 19.17 | 215972 | 39547.57 | 12.62% | 0.00 |
| 2025-12-29 | 21.00 | 19.91 | -2.77 | -12.21% | 19.45 | 21.00 | 272572 | 54450.54 | 15.93% | 30.00 |
| 2025-12-19 | 20.51 | 22.68 | 1.87 | 8.99% | 20.51 | 22.94 | 197734 | 43867.83 | 11.56% | 0.00 |
| 2025-12-18 | 20.67 | 20.81 | 0.07 | 0.34% | 20.32 | 21.40 | 84959 | 17759.72 | 4.97% | 0.00 |
| 2025-12-17 | 21.00 | 20.74 | -0.22 | -1.05% | 20.17 | 21.27 | 78879 | 16216.90 | 4.61% | 0.00 |
| 2025-12-16 | 21.41 | 20.96 | -0.59 | -2.74% | 20.80 | 21.66 | 94159 | 19977.53 | 5.50% | 0.00 |
| 2025-12-15 | 20.91 | 21.55 | 0.45 | 2.13% | 20.18 | 22.19 | 160341 | 34209.43 | 9.37% | 0.00 |
| 2025-12-12 | 20.45 | 21.10 | 0.65 | 3.18% | 20.32 | 21.58 | 131639 | 27775.49 | 7.69% | 27.00 |
| 2025-12-11 | 20.44 | 20.45 | 0.01 | 0.05% | 20.30 | 20.98 | 83354 | 17180.34 | 4.87% | 0.00 |
| 2025-12-10 | 20.58 | 20.44 | -0.14 | -0.68% | 20.22 | 20.80 | 69719 | 14258.71 | 4.07% | 0.00 |
| 2025-12-09 | 20.30 | 20.58 | 0.33 | 1.63% | 20.02 | 20.95 | 87683 | 17995.14 | 5.12% | 0.00 |
| 2025-12-08 | 20.99 | 20.25 | -0.40 | -1.94% | 19.82 | 21.15 | 108060 | 21963.25 | 6.32% | 0.00 |
| 2025-12-05 | 20.00 | 20.65 | 0.70 | 3.51% | 19.43 | 20.88 | 96602 | 19599.38 | 5.65% | 0.00 |
| 2025-12-04 | 19.71 | 19.95 | 0.20 | 1.01% | 19.65 | 20.52 | 87183 | 17521.34 | 5.10% | 0.00 |
| 2025-12-03 | 19.80 | 19.75 | 0.19 | 0.97% | 19.32 | 20.19 | 76782 | 15208.36 | 4.49% | 0.00 |
| 2025-12-02 | 19.71 | 19.56 | -0.21 | -1.06% | 19.24 | 19.87 | 64671 | 12599.32 | 3.78% | 0.00 |
| 2025-12-01 | 19.24 | 19.77 | 0.53 | 2.75% | 18.85 | 20.09 | 92013 | 18151.38 | 5.38% | 0.00 |
| 2025-11-28 | 18.02 | 19.24 | 1.24 | 6.89% | 17.92 | 19.39 | 142791 | 26950.30 | 8.34% | 0.00 |
| 2025-11-27 | 20.17 | 18.00 | -2.37 | -11.63% | 17.73 | 20.28 | 201565 | 37571.59 | 11.78% | 0.00 |
| 2025-11-26 | 20.29 | 20.37 | 0.43 | 2.16% | 19.86 | 20.66 | 63602 | 12929.69 | 3.72% | 0.00 |
| 2025-11-25 | 19.69 | 19.94 | 0.44 | 2.26% | 19.59 | 20.29 | 50277 | 10035.29 | 2.94% | 0.00 |
| 2025-11-24 | 19.19 | 19.50 | 0.43 | 2.25% | 18.81 | 19.68 | 63045 | 12155.23 | 3.68% | 0.00 |
| 2025-11-21 | 19.58 | 19.07 | -0.81 | -4.07% | 18.90 | 20.28 | 88371 | 17195.52 | 5.16% | 0.00 |
| 2025-11-20 | 20.33 | 19.88 | -0.35 | -1.73% | 19.65 | 20.50 | 68752 | 13763.33 | 4.02% | 0.00 |
| 2025-11-19 | 19.92 | 20.23 | 0.31 | 1.56% | 19.50 | 20.56 | 88345 | 17781.55 | 5.16% | 0.00 |
| 2025-11-18 | 20.15 | 19.92 | 0.08 | 0.40% | 19.85 | 20.58 | 72562 | 14658.96 | 4.24% | 0.00 |
| 2025-11-17 | 20.85 | 19.84 | -1.00 | -4.80% | 19.52 | 20.90 | 111459 | 22223.86 | 6.51% | 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。
