| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-14 | 21.00 | 20.84 | -0.30 | -1.42% | 20.46 | 21.11 | 83565 | 17341.30 | 4.88% | 0.00 |
| 2025-11-13 | 20.90 | 21.14 | 0.09 | 0.43% | 20.60 | 21.49 | 91543 | 19302.81 | 5.35% | 0.00 |
| 2025-11-12 | 21.77 | 21.05 | -0.85 | -3.88% | 20.82 | 21.98 | 93031 | 19834.07 | 5.44% | 0.00 |
| 2025-11-11 | 22.12 | 21.90 | -0.30 | -1.35% | 21.78 | 22.50 | 89467 | 19713.79 | 5.23% | 0.00 |
| 2025-11-10 | 23.08 | 22.20 | -0.74 | -3.23% | 22.07 | 23.32 | 143111 | 32383.85 | 8.36% | 0.00 |
| 2025-11-07 | 20.92 | 22.94 | 1.86 | 8.82% | 20.92 | 23.60 | 232391 | 53067.43 | 13.58% | 0.00 |
| 2025-11-06 | 20.78 | 21.08 | 0.22 | 1.05% | 20.06 | 21.20 | 101589 | 20989.58 | 5.94% | 21.00 |
| 2025-11-05 | 20.88 | 20.86 | -0.15 | -0.71% | 20.50 | 21.18 | 86405 | 18007.77 | 5.05% | 0.00 |
| 2025-11-04 | 21.66 | 21.01 | -0.70 | -3.22% | 20.72 | 21.84 | 103549 | 21868.77 | 6.05% | 0.00 |
| 2025-11-03 | 21.18 | 21.71 | 0.55 | 2.60% | 20.72 | 22.06 | 134521 | 29080.71 | 7.86% | 0.00 |
| 2025-10-31 | 21.13 | 21.16 | 0.08 | 0.38% | 20.71 | 21.58 | 110382 | 23402.25 | 6.45% | 0.00 |
| 2025-10-30 | 20.88 | 21.08 | 0.27 | 1.30% | 20.38 | 21.48 | 139888 | 29428.09 | 8.18% | 0.00 |
| 2025-10-29 | 20.49 | 20.81 | 0.19 | 0.92% | 20.05 | 21.10 | 121178 | 24995.61 | 7.08% | 0.00 |
| 2025-10-28 | 20.66 | 20.62 | 0.37 | 1.83% | 20.50 | 22.19 | 184650 | 39182.89 | 10.79% | 0.00 |
| 2025-10-27 | 20.97 | 20.25 | -0.84 | -3.98% | 20.03 | 21.18 | 170618 | 34774.70 | 9.97% | 0.00 |
| 2025-10-24 | 19.20 | 21.09 | 1.79 | 9.27% | 19.01 | 22.00 | 262003 | 55488.65 | 15.31% | 7.00 |
| 2025-10-23 | 18.55 | 19.30 | 0.71 | 3.82% | 18.45 | 19.35 | 133000 | 25295.05 | 7.77% | 0.00 |
| 2025-10-22 | 18.68 | 18.59 | -0.23 | -1.22% | 18.36 | 18.95 | 70942 | 13184.33 | 4.15% | 0.00 |
| 2025-10-21 | 18.26 | 18.82 | 0.43 | 2.34% | 18.07 | 19.00 | 106999 | 19999.13 | 6.25% | 0.00 |
| 2025-10-20 | 18.12 | 18.39 | 0.56 | 3.14% | 17.94 | 18.64 | 97485 | 17869.99 | 5.70% | 0.00 |
| 2025-10-17 | 18.18 | 17.83 | -0.45 | -2.46% | 17.75 | 18.65 | 109631 | 19844.25 | 6.41% | 0.00 |
| 2025-10-16 | 18.31 | 18.28 | -0.29 | -1.56% | 18.01 | 18.85 | 93989 | 17264.53 | 5.49% | 0.00 |
| 2025-10-15 | 17.87 | 18.57 | 0.75 | 4.21% | 17.75 | 18.97 | 151741 | 27977.08 | 8.87% | 0.00 |
| 2025-10-14 | 17.35 | 17.82 | 0.97 | 5.76% | 17.30 | 19.19 | 183423 | 33489.98 | 10.72% | 6.00 |
| 2025-10-13 | 16.25 | 16.85 | -0.26 | -1.52% | 15.89 | 17.40 | 106447 | 17939.19 | 6.22% | 0.00 |
| 2025-10-10 | 17.27 | 17.11 | -0.16 | -0.93% | 16.85 | 17.39 | 76150 | 12981.90 | 4.45% | 0.00 |
| 2025-10-09 | 17.45 | 17.27 | -0.08 | -0.46% | 17.10 | 17.85 | 93537 | 16240.29 | 5.47% | 0.00 |
| 2025-09-30 | 17.72 | 17.35 | -0.31 | -1.76% | 17.20 | 17.77 | 137007 | 23886.90 | 8.01% | 0.00 |
| 2025-09-29 | 15.68 | 17.66 | 1.98 | 12.63% | 15.68 | 18.00 | 241497 | 41329.82 | 14.11% | 0.00 |
| 2025-09-26 | 15.78 | 15.68 | -0.10 | -0.63% | 15.58 | 16.03 | 46237 | 7306.96 | 2.70% | 0.00 |
| 2025-09-25 | 16.15 | 15.78 | -0.38 | -2.35% | 15.70 | 16.26 | 61275 | 9778.19 | 3.58% | 0.00 |
| 2025-09-24 | 16.43 | 16.16 | -0.19 | -1.16% | 16.03 | 16.47 | 51537 | 8345.19 | 3.01% | 0.00 |
| 2025-09-23 | 16.69 | 16.35 | -0.25 | -1.51% | 15.94 | 16.69 | 75647 | 12236.18 | 4.42% | 0.00 |
| 2025-09-22 | 16.31 | 16.60 | 0.29 | 1.78% | 16.30 | 16.78 | 67480 | 11149.37 | 3.94% | 4.00 |
| 2025-09-19 | 16.70 | 16.31 | -0.49 | -2.92% | 16.12 | 16.93 | 92008 | 15081.36 | 5.38% | 0.00 |
| 2025-09-18 | 16.97 | 16.80 | -0.27 | -1.58% | 16.60 | 17.56 | 122260 | 20992.55 | 7.15% | 0.00 |
| 2025-09-17 | 16.98 | 17.07 | 0.06 | 0.35% | 16.87 | 17.15 | 74323 | 12623.43 | 4.34% | 0.00 |
| 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 |
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。
