| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 13.69 | 11.68 | -2.92 | -20.00% | 11.68 | 13.69 | 65713 | 8063.34 | 3.84% | 0.00 |
| 2025-04-03 | 14.79 | 14.60 | -0.37 | -2.47% | 14.34 | 15.02 | 39767 | 5813.52 | 2.32% | 0.00 |
| 2025-04-02 | 15.00 | 14.97 | 0.08 | 0.54% | 14.84 | 15.25 | 22849 | 3437.58 | 1.34% | 0.00 |
| 2025-04-01 | 15.01 | 14.89 | 0.00 | 0.00% | 14.88 | 15.28 | 29012 | 4360.42 | 1.70% | 0.00 |
| 2025-03-31 | 15.04 | 14.89 | -0.12 | -0.80% | 14.50 | 15.10 | 38092 | 5610.27 | 2.23% | 0.00 |
| 2025-03-28 | 15.39 | 15.01 | -0.24 | -1.57% | 14.95 | 15.39 | 31326 | 4733.51 | 1.83% | 0.00 |
| 2025-03-27 | 15.59 | 15.25 | -0.40 | -2.56% | 15.10 | 15.59 | 36743 | 5618.21 | 2.15% | 0.00 |
| 2025-03-26 | 15.48 | 15.65 | 0.36 | 2.35% | 15.29 | 15.96 | 39210 | 6155.93 | 2.29% | 0.00 |
| 2025-03-25 | 15.44 | 15.29 | -0.26 | -1.67% | 15.24 | 15.65 | 32980 | 5087.31 | 1.93% | 0.00 |
| 2025-03-24 | 16.24 | 15.55 | -0.66 | -4.07% | 15.20 | 16.35 | 57074 | 8943.18 | 3.34% | 0.00 |
| 2025-03-21 | 16.86 | 16.21 | -0.81 | -4.76% | 16.13 | 17.07 | 74917 | 12309.92 | 4.38% | 0.00 |
| 2025-03-20 | 16.74 | 17.02 | 0.29 | 1.73% | 16.58 | 17.45 | 92220 | 15769.06 | 5.39% | 0.00 |
| 2025-03-19 | 16.90 | 16.73 | -0.26 | -1.53% | 16.60 | 17.25 | 65501 | 11090.74 | 3.83% | 0.00 |
| 2025-03-18 | 16.70 | 16.99 | 0.29 | 1.74% | 16.46 | 17.00 | 64008 | 10726.15 | 3.74% | 0.00 |
| 2025-03-17 | 16.78 | 16.70 | -0.10 | -0.60% | 16.52 | 16.93 | 44323 | 7396.01 | 2.59% | 0.00 |
| 2025-03-14 | 16.95 | 16.80 | -0.15 | -0.88% | 16.42 | 16.98 | 48769 | 8148.70 | 2.85% | 0.00 |
| 2025-03-13 | 17.45 | 16.95 | -0.65 | -3.69% | 16.52 | 17.63 | 71850 | 12179.23 | 4.20% | 0.00 |
| 2025-03-12 | 16.92 | 17.60 | 0.69 | 4.08% | 16.85 | 17.87 | 96319 | 16757.04 | 5.63% | 0.00 |
| 2025-03-11 | 16.80 | 16.91 | -0.16 | -0.94% | 16.44 | 16.94 | 67407 | 11271.36 | 3.94% | 0.00 |
| 2025-03-10 | 16.38 | 17.07 | 0.72 | 4.40% | 16.20 | 17.38 | 104015 | 17505.05 | 6.08% | 0.00 |
| 2025-03-07 | 16.50 | 16.35 | -0.12 | -0.73% | 16.24 | 16.67 | 48009 | 7894.18 | 2.81% | 0.00 |
| 2025-03-06 | 16.56 | 16.47 | -0.03 | -0.18% | 16.42 | 16.79 | 45675 | 7579.72 | 2.67% | 0.00 |
| 2025-03-05 | 16.31 | 16.50 | 0.14 | 0.86% | 16.10 | 16.56 | 43254 | 7084.97 | 2.53% | 0.00 |
| 2025-03-04 | 15.81 | 16.36 | 0.43 | 2.70% | 15.70 | 16.47 | 49459 | 7978.16 | 2.89% | 0.00 |
| 2025-03-03 | 16.30 | 15.93 | -0.33 | -2.03% | 15.80 | 16.49 | 52830 | 8530.30 | 3.09% | 0.00 |
| 2025-02-28 | 17.32 | 16.26 | -0.92 | -5.36% | 16.12 | 17.65 | 84956 | 14164.11 | 4.96% | 0.00 |
| 2025-02-27 | 17.43 | 17.18 | -0.22 | -1.26% | 16.93 | 17.75 | 74070 | 12836.75 | 4.33% | 0.00 |
| 2025-02-26 | 17.50 | 17.40 | -0.23 | -1.30% | 17.22 | 17.58 | 80539 | 13995.82 | 4.71% | 0.00 |
| 2025-02-25 | 17.30 | 17.63 | 0.08 | 0.46% | 17.20 | 17.75 | 60718 | 10646.61 | 3.55% | 0.00 |
| 2025-02-24 | 18.03 | 17.55 | -0.84 | -4.57% | 17.30 | 18.18 | 100951 | 17816.33 | 5.90% | 0.00 |
| 2025-02-21 | 17.60 | 18.39 | 0.77 | 4.37% | 17.52 | 18.45 | 136044 | 24636.04 | 7.95% | 1.00 |
| 2025-02-20 | 17.70 | 17.62 | -0.03 | -0.17% | 17.31 | 18.15 | 108166 | 19024.40 | 6.32% | 0.00 |
| 2025-02-19 | 15.58 | 17.65 | 1.91 | 12.13% | 15.58 | 17.73 | 189387 | 32188.35 | 11.07% | 0.00 |
| 2025-02-18 | 16.28 | 15.74 | -0.54 | -3.32% | 15.68 | 16.28 | 61453 | 9793.66 | 3.59% | 0.00 |
| 2025-02-17 | 16.58 | 16.28 | -0.42 | -2.51% | 15.91 | 16.58 | 102981 | 16672.44 | 6.02% | 4.00 |
| 2025-02-14 | 16.40 | 16.70 | 0.34 | 2.08% | 16.37 | 17.02 | 116560 | 19561.86 | 6.81% | 0.00 |
| 2025-02-13 | 16.21 | 16.36 | 0.07 | 0.43% | 15.99 | 16.85 | 98555 | 16231.45 | 5.76% | 0.00 |
| 2025-02-12 | 16.17 | 16.29 | 0.09 | 0.56% | 15.90 | 16.53 | 65109 | 10534.54 | 3.81% | 0.00 |
| 2025-02-11 | 16.18 | 16.20 | 0.02 | 0.12% | 16.06 | 16.85 | 91528 | 15008.69 | 5.35% | 3.00 |
| 2025-02-10 | 15.65 | 16.18 | 0.54 | 3.45% | 15.40 | 16.36 | 98559 | 15721.05 | 5.76% | 0.00 |
| 2025-02-07 | 15.79 | 15.64 | -0.17 | -1.08% | 15.40 | 16.00 | 73793 | 11604.18 | 4.31% | 0.00 |
| 2025-02-06 | 14.88 | 15.81 | 0.93 | 6.25% | 14.75 | 15.82 | 78864 | 12227.23 | 4.61% | 0.00 |
| 2025-02-05 | 15.06 | 14.88 | -0.09 | -0.60% | 14.77 | 15.13 | 43477 | 6485.44 | 2.54% | 0.00 |
| 2025-01-27 | 15.15 | 14.97 | -0.23 | -1.51% | 14.94 | 15.40 | 43600 | 6612.14 | 2.55% | 0.00 |
| 2025-01-24 | 14.70 | 15.20 | 0.42 | 2.84% | 14.60 | 15.30 | 52918 | 7921.72 | 3.09% | 0.00 |
| 2025-01-23 | 14.80 | 14.78 | -0.01 | -0.07% | 14.74 | 15.15 | 52113 | 7764.69 | 3.05% | 0.00 |
| 2025-01-22 | 15.14 | 14.79 | -0.42 | -2.76% | 14.78 | 15.27 | 45400 | 6801.00 | 2.65% | 0.00 |
| 2025-01-21 | 15.01 | 15.21 | 0.21 | 1.40% | 14.95 | 15.40 | 51853 | 7862.22 | 3.03% | 3.00 |
| 2025-01-20 | 15.39 | 15.00 | -0.40 | -2.60% | 14.93 | 15.58 | 69629 | 10551.17 | 4.07% | 0.00 |
| 2025-01-17 | 15.08 | 15.40 | 0.56 | 3.77% | 14.78 | 15.99 | 103889 | 15851.19 | 6.07% | 0.00 |
| 2025-01-16 | 15.32 | 14.84 | -0.34 | -2.24% | 14.65 | 15.32 | 62355 | 9316.61 | 3.64% | 0.00 |
| 2025-01-15 | 14.96 | 15.18 | 0.17 | 1.13% | 14.90 | 15.25 | 57780 | 8698.48 | 3.38% | 0.00 |
| 2025-01-14 | 14.78 | 15.01 | 0.45 | 3.09% | 14.50 | 15.15 | 80767 | 12060.18 | 4.72% | 0.00 |
| 2025-01-13 | 13.30 | 14.56 | 1.03 | 7.61% | 13.04 | 14.64 | 89596 | 12623.27 | 5.24% | 0.00 |
| 2025-01-10 | 13.80 | 13.53 | -0.27 | -1.96% | 13.53 | 14.12 | 43398 | 6007.90 | 2.54% | 0.00 |
| 2025-01-09 | 13.54 | 13.80 | 0.16 | 1.17% | 13.40 | 13.85 | 43748 | 5969.84 | 2.56% | 0.00 |
| 2025-01-08 | 13.76 | 13.64 | -0.19 | -1.37% | 13.06 | 13.96 | 41742 | 5645.46 | 2.44% | 0.00 |
| 2025-01-07 | 13.40 | 13.83 | 0.50 | 3.75% | 13.24 | 13.85 | 35915 | 4879.82 | 2.10% | 0.00 |
| 2025-01-06 | 13.41 | 13.33 | -0.21 | -1.55% | 12.91 | 13.82 | 41422 | 5539.26 | 2.42% | 0.00 |
| 2025-01-03 | 14.16 | 13.54 | -0.74 | -5.18% | 13.44 | 14.55 | 57603 | 8052.83 | 3.37% | 0.00 |
| 2025-01-02 | 14.50 | 14.28 | -0.08 | -0.56% | 14.00 | 14.78 | 62731 | 9037.12 | 3.67% | 0.00 |
| 2024-12-31 | 15.01 | 14.36 | -0.61 | -4.07% | 14.30 | 15.18 | 71106 | 10444.67 | 4.16% | 0.00 |
| 2024-12-30 | 13.81 | 14.97 | 1.09 | 7.85% | 13.33 | 15.54 | 132298 | 19358.19 | 7.73% | 2.00 |
| 2024-12-27 | 13.96 | 13.88 | -0.02 | -0.14% | 13.82 | 14.17 | 35303 | 4936.59 | 2.06% | 0.00 |
| 2024-12-26 | 13.53 | 13.90 | 0.37 | 2.73% | 13.43 | 14.11 | 42744 | 5956.03 | 2.50% | 0.00 |
| 2024-12-25 | 13.78 | 13.53 | -0.28 | -2.03% | 13.17 | 13.81 | 38869 | 5231.96 | 2.27% | 0.00 |
| 2024-12-24 | 13.86 | 13.81 | 0.01 | 0.07% | 13.58 | 14.23 | 44587 | 6164.97 | 2.61% | 0.00 |
| 2024-12-23 | 14.80 | 13.80 | -1.01 | -6.82% | 13.70 | 14.93 | 62431 | 8779.21 | 3.65% | 0.00 |
| 2024-12-20 | 14.57 | 14.81 | 0.29 | 2.00% | 14.47 | 14.99 | 35677 | 5284.02 | 2.09% | 5.00 |
| 2024-12-19 | 14.42 | 14.52 | -0.11 | -0.75% | 14.20 | 14.59 | 38945 | 5603.45 | 2.28% | 0.00 |
| 2024-12-18 | 14.73 | 14.63 | -0.09 | -0.61% | 14.27 | 14.90 | 50080 | 7306.76 | 2.93% | 0.00 |
| 2024-12-17 | 15.35 | 14.72 | -0.70 | -4.54% | 14.66 | 15.43 | 56201 | 8392.26 | 3.28% | 8.00 |
| 2024-12-16 | 15.65 | 15.42 | -0.23 | -1.47% | 15.30 | 15.88 | 45795 | 7124.52 | 2.68% | 0.00 |
| 2024-12-13 | 16.05 | 15.65 | -0.53 | -3.28% | 15.65 | 16.39 | 75073 | 11947.05 | 4.39% | 0.00 |
| 2024-12-12 | 15.87 | 16.18 | 0.34 | 2.15% | 15.71 | 16.48 | 105913 | 17145.26 | 6.19% | 2.00 |
| 2024-12-11 | 15.39 | 15.84 | 0.33 | 2.13% | 15.30 | 16.01 | 73256 | 11461.33 | 4.28% | 0.00 |
| 2024-12-10 | 15.93 | 15.51 | -0.11 | -0.70% | 15.42 | 16.05 | 89826 | 14173.56 | 5.25% | 0.00 |
| 2024-12-09 | 15.78 | 15.62 | -0.18 | -1.14% | 15.39 | 16.02 | 61238 | 9575.04 | 3.58% | 0.00 |
| 2024-12-06 | 16.04 | 15.80 | -0.12 | -0.75% | 15.48 | 16.08 | 69243 | 10854.56 | 4.05% | 0.00 |
| 2024-12-05 | 15.90 | 15.92 | 0.00 | 0.00% | 15.76 | 16.14 | 66665 | 10631.20 | 3.90% | 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。
