| 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 | 21.50 | 22.73 | 1.57 | 7.42% | 21.50 | 23.45 | 1176581 | 269536.78 | 11.95% | 5.00 |
| 2026-03-24 | 21.40 | 21.16 | 0.23 | 1.10% | 20.16 | 21.40 | 693063 | 144751.53 | 7.04% | 14.00 |
| 2026-03-23 | 21.92 | 20.93 | -1.37 | -6.14% | 20.63 | 22.20 | 763918 | 163834.34 | 7.76% | 14.00 |
| 2026-03-20 | 24.21 | 22.30 | -1.80 | -7.47% | 22.28 | 24.31 | 925561 | 213478.62 | 9.40% | 42.00 |
| 2026-03-19 | 23.50 | 24.10 | -0.10 | -0.41% | 23.50 | 24.94 | 1060449 | 257690.30 | 10.77% | 36.00 |
| 2026-03-18 | 22.66 | 24.20 | 2.02 | 9.11% | 22.48 | 24.26 | 1145704 | 268679.06 | 11.63% | 32.00 |
| 2026-03-17 | 23.42 | 22.18 | -1.21 | -5.17% | 22.17 | 23.55 | 597787 | 135701.53 | 6.07% | 30.00 |
| 2026-03-16 | 22.68 | 23.39 | 0.71 | 3.13% | 22.02 | 23.40 | 852995 | 194521.06 | 8.66% | 54.00 |
| 2026-03-13 | 24.70 | 22.68 | -2.44 | -9.71% | 22.66 | 24.74 | 1208264 | 280374.28 | 12.27% | 1.00 |
| 2026-03-12 | 24.91 | 25.12 | 0.12 | 0.48% | 24.18 | 25.49 | 1028421 | 255550.08 | 10.44% | 60.00 |
| 2026-03-11 | 25.00 | 25.00 | -0.31 | -1.22% | 24.93 | 25.69 | 1037884 | 262536.19 | 10.54% | 23.00 |
| 2026-03-10 | 24.98 | 25.31 | 0.50 | 2.02% | 24.35 | 25.64 | 1162666 | 290198.75 | 11.80% | 32.00 |
| 2026-03-09 | 22.20 | 24.81 | 2.00 | 8.77% | 21.91 | 25.08 | 1324090 | 311370.94 | 13.44% | 47.10 |
| 2026-03-06 | 22.78 | 22.81 | -0.25 | -1.08% | 22.62 | 23.38 | 579950 | 132770.31 | 5.89% | 2.00 |
| 2026-03-05 | 23.88 | 23.06 | -0.11 | -0.47% | 22.75 | 23.88 | 926638 | 215065.81 | 9.41% | 31.00 |
| 2026-03-04 | 23.00 | 23.17 | -0.08 | -0.34% | 22.83 | 23.90 | 639864 | 148753.25 | 6.50% | 2.00 |
| 2026-03-03 | 25.60 | 23.25 | -2.04 | -8.07% | 23.13 | 25.69 | 956881 | 229289.58 | 9.72% | 22.00 |
| 2026-03-02 | 26.01 | 25.29 | -1.19 | -4.49% | 25.16 | 26.37 | 846946 | 216147.78 | 8.60% | 16.00 |
| 2026-02-27 | 25.33 | 26.48 | 0.72 | 2.80% | 25.29 | 27.17 | 1270256 | 333987.38 | 12.90% | 53.00 |
| 2026-02-26 | 23.34 | 25.76 | 2.42 | 10.37% | 23.34 | 27.26 | 1603662 | 405009.09 | 16.28% | 38.00 |
| 2026-02-25 | 24.25 | 23.34 | -0.46 | -1.93% | 23.16 | 24.40 | 742821 | 174782.83 | 7.54% | 20.00 |
| 2026-02-24 | 25.73 | 23.80 | -2.12 | -8.18% | 23.44 | 25.90 | 1009089 | 241890.25 | 10.25% | 32.00 |
| 2026-02-13 | 25.80 | 25.92 | -0.68 | -2.56% | 25.58 | 26.97 | 939909 | 247013.66 | 9.54% | 22.00 |
| 2026-02-12 | 25.78 | 26.60 | 1.32 | 5.22% | 25.07 | 26.92 | 1386431 | 364675.00 | 14.08% | 117.00 |
| 2026-02-11 | 24.28 | 25.28 | 0.84 | 3.44% | 24.28 | 26.59 | 1079854 | 277297.69 | 10.96% | 27.00 |
| 2026-02-10 | 23.99 | 24.44 | 0.53 | 2.22% | 23.99 | 25.08 | 998011 | 245048.47 | 10.13% | 14.00 |
| 2026-02-09 | 23.20 | 23.91 | 1.71 | 7.70% | 22.68 | 24.14 | 948698 | 223371.62 | 9.63% | 9.00 |
| 2026-02-06 | 21.48 | 22.20 | 0.33 | 1.51% | 21.01 | 22.97 | 650541 | 144016.42 | 6.61% | 8.00 |
| 2026-02-05 | 21.52 | 21.87 | -0.17 | -0.77% | 21.23 | 22.17 | 549207 | 119196.98 | 5.58% | 3.00 |
| 2026-02-04 | 23.54 | 22.04 | -2.10 | -8.70% | 21.56 | 23.61 | 1060243 | 234839.34 | 10.76% | 10.00 |
| 2026-02-03 | 23.60 | 24.14 | 0.86 | 3.69% | 22.64 | 24.25 | 932535 | 219727.97 | 9.47% | 2.00 |
| 2026-02-02 | 23.83 | 23.28 | -0.55 | -2.31% | 23.10 | 24.30 | 742106 | 175730.14 | 7.53% | 22.00 |
| 2026-01-30 | 23.81 | 23.83 | -0.05 | -0.21% | 23.60 | 24.84 | 840996 | 202854.03 | 8.54% | 39.00 |
| 2026-01-29 | 23.10 | 23.88 | 0.26 | 1.10% | 22.66 | 25.12 | 1330384 | 321085.19 | 13.51% | 13.00 |
| 2026-01-28 | 23.97 | 23.62 | 0.03 | 0.13% | 23.30 | 24.80 | 1333193 | 319665.81 | 13.54% | 56.00 |
| 2026-01-27 | 23.10 | 23.59 | 1.04 | 4.61% | 22.63 | 24.21 | 1306834 | 305563.41 | 13.27% | 8.00 |
| 2026-01-26 | 22.55 | 22.55 | 0.93 | 4.30% | 22.00 | 23.43 | 1115435 | 252928.52 | 11.33% | 18.00 |
| 2026-01-23 | 21.51 | 21.62 | 0.17 | 0.79% | 21.45 | 21.90 | 441235 | 95573.06 | 4.48% | 50.00 |
| 2026-01-22 | 21.50 | 21.45 | 0.29 | 1.37% | 21.21 | 21.69 | 387981 | 83111.83 | 3.94% | 9.00 |
| 2026-01-21 | 21.00 | 21.16 | -0.06 | -0.28% | 20.87 | 21.52 | 386312 | 82118.99 | 3.92% | 78.00 |
| 2026-01-20 | 21.86 | 21.22 | -0.48 | -2.21% | 20.89 | 22.23 | 482064 | 102962.99 | 4.89% | 5.00 |
| 2026-01-19 | 22.02 | 21.70 | -0.66 | -2.95% | 21.65 | 22.28 | 533865 | 116956.45 | 5.42% | 27.00 |
| 2026-01-16 | 23.36 | 22.36 | -1.23 | -5.21% | 22.32 | 23.56 | 943474 | 214225.66 | 9.58% | 5.00 |
| 2026-01-15 | 24.10 | 23.59 | -0.75 | -3.08% | 23.23 | 24.70 | 942196 | 223920.39 | 9.57% | 18.00 |
| 2026-01-14 | 23.04 | 24.34 | 1.15 | 4.96% | 23.04 | 24.97 | 1539346 | 371245.06 | 15.63% | 24.00 |
| 2026-01-13 | 23.92 | 23.19 | -0.72 | -3.01% | 23.16 | 24.66 | 1303827 | 310074.25 | 13.24% | 32.00 |
| 2026-01-12 | 23.34 | 23.91 | 1.06 | 4.64% | 22.85 | 24.14 | 1620256 | 381874.47 | 16.45% | 25.00 |
| 2026-01-09 | 21.20 | 22.85 | 2.14 | 10.33% | 21.13 | 23.65 | 1580411 | 357401.28 | 16.05% | 82.00 |
| 2026-01-08 | 19.77 | 20.71 | 0.63 | 3.14% | 19.70 | 21.10 | 889508 | 184636.06 | 9.03% | 1.00 |
| 2026-01-07 | 19.60 | 20.08 | 0.48 | 2.45% | 19.54 | 20.57 | 771095 | 154500.03 | 7.83% | 38.00 |
| 2026-01-06 | 19.09 | 19.60 | 0.49 | 2.56% | 19.04 | 19.88 | 503727 | 98583.08 | 5.11% | 0.00 |
| 2026-01-05 | 18.48 | 19.11 | 0.62 | 3.35% | 18.48 | 19.13 | 352216 | 66621.46 | 3.58% | 37.00 |
| 2025-12-31 | 18.57 | 18.49 | -0.01 | -0.05% | 18.33 | 18.67 | 191466 | 35462.67 | 1.94% | 50.00 |
| 2025-12-30 | 18.40 | 18.50 | -0.04 | -0.22% | 18.28 | 18.66 | 181496 | 33597.08 | 1.84% | 10.00 |
| 2025-12-29 | 18.48 | 18.54 | 0.05 | 0.27% | 18.39 | 18.66 | 195182 | 36205.23 | 1.98% | 6.00 |
| 2025-12-26 | 18.43 | 18.49 | 0.04 | 0.22% | 18.31 | 18.58 | 197602 | 36454.18 | 2.01% | 10.00 |
| 2025-12-25 | 18.28 | 18.45 | 0.23 | 1.26% | 18.18 | 18.48 | 201746 | 37008.95 | 2.05% | 0.00 |
| 2025-12-24 | 18.18 | 18.22 | 0.10 | 0.55% | 18.09 | 18.29 | 151383 | 27577.80 | 1.54% | 0.00 |
| 2025-12-23 | 18.21 | 18.12 | -0.08 | -0.44% | 18.02 | 18.29 | 152274 | 27614.66 | 1.55% | 0.00 |
| 2025-12-22 | 18.09 | 18.20 | 0.12 | 0.66% | 18.08 | 18.38 | 174315 | 31781.81 | 1.77% | 4.00 |
| 2025-12-19 | 18.02 | 18.08 | 0.07 | 0.39% | 18.02 | 18.25 | 140186 | 25433.59 | 1.42% | 6.00 |
| 2025-12-18 | 18.06 | 18.01 | -0.26 | -1.42% | 17.99 | 18.28 | 141832 | 25703.81 | 1.44% | 3.00 |
| 2025-12-17 | 17.96 | 18.27 | 0.19 | 1.05% | 17.82 | 18.40 | 211644 | 38276.91 | 2.15% | 0.00 |
| 2025-12-16 | 18.77 | 18.08 | -0.68 | -3.62% | 18.02 | 18.78 | 292537 | 53290.40 | 2.97% | 0.00 |
| 2025-12-15 | 18.88 | 18.76 | -0.28 | -1.47% | 18.75 | 19.04 | 190925 | 36034.43 | 1.94% | 20.00 |
| 2025-12-12 | 18.84 | 19.04 | 0.15 | 0.79% | 18.78 | 19.22 | 227441 | 43308.53 | 2.31% | 62.00 |
| 2025-12-11 | 19.50 | 18.89 | -0.67 | -3.43% | 18.85 | 19.58 | 325527 | 62284.86 | 3.31% | 33.00 |
| 2025-12-10 | 19.45 | 19.56 | -0.33 | -1.66% | 19.15 | 19.70 | 451687 | 87584.98 | 4.59% | 73.00 |
| 2025-12-09 | 20.00 | 19.89 | 0.72 | 3.76% | 19.66 | 20.88 | 1019292 | 207509.69 | 10.35% | 6.00 |
| 2025-12-08 | 18.95 | 19.17 | 0.27 | 1.43% | 18.88 | 19.26 | 271453 | 51655.33 | 2.76% | 11.00 |
| 2025-12-05 | 18.75 | 18.90 | 0.13 | 0.69% | 18.47 | 19.20 | 180320 | 33891.99 | 1.83% | 0.00 |
| 2025-12-04 | 18.52 | 18.77 | 0.25 | 1.35% | 18.40 | 18.85 | 167732 | 31317.31 | 1.70% | 1.00 |
| 2025-12-03 | 18.97 | 18.52 | -0.47 | -2.47% | 18.50 | 19.08 | 241919 | 45214.17 | 2.46% | 0.00 |
| 2025-12-02 | 19.33 | 18.99 | -0.44 | -2.26% | 18.96 | 19.38 | 225879 | 43061.01 | 2.29% | 5.00 |
| 2025-12-01 | 19.01 | 19.43 | 0.27 | 1.41% | 18.94 | 19.55 | 258044 | 49755.84 | 2.62% | 98.00 |
| 2025-11-28 | 19.25 | 19.16 | 0.02 | 0.10% | 19.00 | 19.43 | 228622 | 43765.69 | 2.32% | 1.00 |
| 2025-11-27 | 19.60 | 19.14 | -0.63 | -3.19% | 19.13 | 19.66 | 387380 | 75216.56 | 3.93% | 0.00 |
| 2025-11-26 | 19.90 | 19.77 | -0.20 | -1.00% | 19.69 | 20.46 | 445581 | 89292.97 | 4.52% | 4.00 |
| 2025-11-25 | 19.70 | 19.97 | 0.16 | 0.81% | 19.69 | 20.35 | 570521 | 114727.62 | 5.79% | 7.00 |
| 2025-11-24 | 19.23 | 19.81 | 0.70 | 3.66% | 18.58 | 19.90 | 598636 | 116250.16 | 6.08% | 0.00 |
奥飞数据(300738)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。
