| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 39.12 | 38.53 | -0.98 | -2.48% | 38.21 | 39.63 | 23692 | 9174.91 | 6.91% | 1.00 |
| 2025-06-19 | 40.70 | 39.51 | -1.75 | -4.24% | 39.37 | 41.25 | 28579 | 11493.66 | 8.33% | 1.00 |
| 2025-06-18 | 41.72 | 41.26 | -1.96 | -4.53% | 40.60 | 42.49 | 33940 | 14018.19 | 9.89% | 9.00 |
| 2025-06-17 | 47.48 | 43.22 | -3.54 | -7.57% | 42.60 | 47.49 | 51919 | 22931.71 | 15.14% | 0.00 |
| 2025-06-16 | 44.02 | 46.76 | 0.00 | 0.00% | 43.27 | 48.70 | 60348 | 27952.96 | 17.59% | 1.00 |
| 2025-06-13 | 49.00 | 46.76 | -6.04 | -11.44% | 44.98 | 51.05 | 90495 | 42948.80 | 26.38% | 2.00 |
| 2025-06-12 | 46.03 | 52.80 | 8.80 | 20.00% | 46.03 | 52.80 | 59539 | 30275.12 | 17.36% | 0.00 |
| 2025-06-11 | 42.50 | 44.00 | 3.17 | 7.76% | 41.50 | 48.50 | 73202 | 32588.38 | 21.34% | 6.00 |
| 2025-06-10 | 41.72 | 40.83 | -1.88 | -4.40% | 39.56 | 41.72 | 50256 | 20290.02 | 14.65% | 12.00 |
| 2025-06-09 | 41.41 | 42.71 | 1.89 | 4.63% | 40.80 | 42.86 | 58915 | 24677.77 | 17.18% | 0.00 |
| 2025-06-06 | 42.44 | 40.82 | -2.07 | -4.83% | 39.88 | 42.67 | 52969 | 21640.97 | 15.44% | 0.00 |
| 2025-06-05 | 46.68 | 42.89 | -3.79 | -8.12% | 42.30 | 46.70 | 80697 | 35130.33 | 23.53% | 0.00 |
| 2025-06-04 | 39.55 | 46.68 | 7.78 | 20.00% | 39.55 | 46.68 | 57715 | 25652.28 | 16.83% | 0.00 |
| 2025-06-03 | 37.78 | 38.90 | 1.10 | 2.91% | 37.15 | 39.38 | 18387 | 7049.33 | 5.36% | 0.00 |
| 2025-05-30 | 37.95 | 37.80 | -0.28 | -0.74% | 37.30 | 38.82 | 11213 | 4243.02 | 3.27% | 0.00 |
| 2025-05-29 | 37.55 | 38.08 | 0.76 | 2.04% | 36.99 | 38.09 | 14009 | 5290.27 | 4.08% | 3.00 |
| 2025-05-28 | 37.60 | 37.32 | -0.65 | -1.71% | 36.70 | 37.96 | 14379 | 5361.36 | 4.19% | 0.00 |
| 2025-05-27 | 36.97 | 37.97 | 1.24 | 3.38% | 36.41 | 38.50 | 27922 | 10447.99 | 8.14% | 0.00 |
| 2025-05-26 | 34.31 | 36.73 | 2.42 | 7.05% | 34.31 | 37.00 | 25364 | 9117.27 | 7.39% | 0.00 |
| 2025-05-23 | 35.17 | 34.31 | -1.04 | -2.94% | 34.31 | 35.41 | 9209 | 3208.93 | 2.68% | 0.00 |
| 2025-05-22 | 35.71 | 35.35 | -0.36 | -1.01% | 34.94 | 35.96 | 9906 | 3502.28 | 2.89% | 0.00 |
| 2025-05-21 | 37.03 | 35.71 | -0.70 | -1.92% | 35.29 | 37.03 | 15669 | 5612.13 | 4.57% | 0.00 |
| 2025-05-20 | 35.50 | 36.41 | 1.23 | 3.50% | 34.11 | 37.04 | 27543 | 9849.29 | 8.03% | 0.00 |
| 2025-05-19 | 34.67 | 35.18 | 0.30 | 0.86% | 34.19 | 36.16 | 21854 | 7680.14 | 6.37% | 0.00 |
| 2025-05-16 | 35.76 | 34.88 | -1.39 | -3.83% | 34.60 | 36.15 | 26516 | 9332.67 | 7.73% | 0.00 |
| 2025-05-15 | 37.41 | 36.27 | -1.24 | -3.31% | 35.80 | 37.92 | 26156 | 9653.31 | 7.63% | 0.00 |
| 2025-05-14 | 36.59 | 37.51 | 0.61 | 1.65% | 35.55 | 38.33 | 32593 | 12020.99 | 9.50% | 0.00 |
| 2025-05-13 | 36.58 | 36.90 | -0.03 | -0.08% | 35.27 | 37.31 | 37468 | 13610.30 | 10.92% | 0.00 |
| 2025-05-12 | 32.28 | 36.93 | 5.03 | 15.77% | 32.00 | 38.28 | 50966 | 17909.23 | 14.86% | 16.00 |
| 2025-05-09 | 32.40 | 31.90 | -0.60 | -1.85% | 31.83 | 32.50 | 7586 | 2429.42 | 2.21% | 0.00 |
| 2025-05-08 | 31.71 | 32.50 | 0.49 | 1.53% | 31.71 | 32.55 | 8157 | 2629.58 | 2.38% | 0.00 |
| 2025-05-07 | 32.54 | 32.01 | 0.11 | 0.34% | 31.74 | 32.79 | 9540 | 3073.15 | 2.78% | 0.00 |
| 2025-05-06 | 30.60 | 31.90 | 1.48 | 4.87% | 30.60 | 31.98 | 14488 | 4553.31 | 4.22% | 18.00 |
| 2025-04-30 | 29.56 | 30.42 | 0.79 | 2.67% | 29.56 | 30.97 | 13833 | 4216.41 | 4.03% | 0.00 |
| 2025-04-29 | 28.39 | 29.63 | 1.08 | 3.78% | 28.28 | 30.68 | 14304 | 4248.85 | 2.38% | 0.00 |
| 2025-04-28 | 28.51 | 28.55 | -0.03 | -0.10% | 27.90 | 28.75 | 6535 | 1851.11 | 1.09% | 0.00 |
| 2025-04-25 | 29.03 | 28.58 | -0.36 | -1.24% | 28.52 | 29.18 | 7095 | 2045.10 | 1.18% | 0.00 |
| 2025-04-24 | 29.84 | 28.94 | -0.62 | -2.10% | 28.50 | 29.84 | 10124 | 2936.37 | 1.69% | 0.00 |
| 2025-04-23 | 29.89 | 29.56 | -0.28 | -0.94% | 29.51 | 30.49 | 8144 | 2426.94 | 1.36% | 0.00 |
| 2025-04-22 | 29.67 | 29.84 | 0.07 | 0.24% | 29.21 | 29.90 | 9513 | 2811.94 | 1.59% | 0.00 |
| 2025-04-21 | 29.59 | 29.77 | 0.06 | 0.20% | 29.46 | 30.11 | 7860 | 2343.00 | 1.31% | 0.00 |
| 2025-04-18 | 30.22 | 29.71 | -0.47 | -1.56% | 29.18 | 30.36 | 11525 | 3415.57 | 1.92% | 0.00 |
| 2025-04-17 | 29.14 | 30.18 | 1.03 | 3.53% | 28.93 | 31.00 | 19130 | 5780.24 | 3.19% | 0.00 |
| 2025-04-16 | 29.74 | 29.15 | -0.94 | -3.12% | 28.49 | 30.17 | 11754 | 3448.95 | 1.96% | 0.00 |
| 2025-04-15 | 29.86 | 30.09 | 0.23 | 0.77% | 29.67 | 31.29 | 14457 | 4372.11 | 2.41% | 0.00 |
| 2025-04-14 | 29.75 | 29.86 | 0.62 | 2.12% | 29.34 | 30.29 | 8751 | 2625.44 | 1.46% | 0.00 |
| 2025-04-11 | 28.89 | 29.24 | 0.18 | 0.62% | 28.85 | 29.54 | 7522 | 2198.87 | 1.25% | 0.00 |
| 2025-04-10 | 29.30 | 29.06 | 0.90 | 3.20% | 28.82 | 29.65 | 10638 | 3115.96 | 1.77% | 0.00 |
| 2025-04-09 | 26.70 | 28.16 | 0.72 | 2.62% | 24.80 | 28.38 | 14039 | 3778.89 | 2.34% | 0.00 |
| 2025-04-08 | 26.16 | 27.44 | 1.72 | 6.69% | 25.85 | 28.00 | 14966 | 4070.23 | 2.49% | 0.00 |
| 2025-04-07 | 30.78 | 25.72 | -6.42 | -19.98% | 25.71 | 30.78 | 17346 | 4745.23 | 2.89% | 0.00 |
| 2025-04-03 | 32.03 | 32.14 | -0.17 | -0.53% | 31.75 | 32.57 | 6218 | 1998.71 | 1.04% | 0.00 |
| 2025-04-02 | 32.20 | 32.31 | 0.13 | 0.40% | 31.50 | 32.66 | 5926 | 1918.72 | 0.99% | 0.00 |
| 2025-04-01 | 31.83 | 32.18 | 0.35 | 1.10% | 31.83 | 32.84 | 7557 | 2449.38 | 1.26% | 0.00 |
| 2025-03-31 | 31.98 | 31.83 | -0.14 | -0.44% | 31.20 | 32.06 | 7435 | 2346.50 | 1.24% | 0.00 |
| 2025-03-28 | 32.75 | 31.97 | -0.78 | -2.38% | 31.96 | 32.94 | 7391 | 2383.23 | 1.23% | 0.00 |
| 2025-03-27 | 33.28 | 32.75 | -0.47 | -1.41% | 32.33 | 33.28 | 6786 | 2227.01 | 1.13% | 0.00 |
| 2025-03-26 | 33.01 | 33.22 | 0.22 | 0.67% | 33.00 | 33.80 | 7574 | 2530.74 | 1.26% | 0.00 |
| 2025-03-25 | 33.39 | 33.00 | -0.35 | -1.05% | 32.56 | 33.60 | 6884 | 2270.71 | 1.15% | 0.00 |
| 2025-03-24 | 35.02 | 33.35 | -1.64 | -4.69% | 32.54 | 35.06 | 13023 | 4391.45 | 2.17% | 0.00 |
| 2025-03-21 | 35.85 | 34.99 | -0.86 | -2.40% | 34.61 | 35.99 | 10791 | 3787.32 | 1.80% | 0.00 |
| 2025-03-20 | 36.17 | 35.85 | -0.32 | -0.88% | 35.60 | 36.72 | 8818 | 3185.70 | 1.47% | 0.00 |
| 2025-03-19 | 36.94 | 36.17 | -0.78 | -2.11% | 36.01 | 36.95 | 10171 | 3691.67 | 1.70% | 0.00 |
| 2025-03-18 | 36.74 | 36.95 | 0.37 | 1.01% | 36.11 | 37.09 | 10528 | 3859.27 | 1.75% | 0.00 |
| 2025-03-17 | 36.75 | 36.58 | -0.54 | -1.45% | 36.23 | 37.15 | 14552 | 5318.04 | 2.43% | 0.00 |
| 2025-03-14 | 35.30 | 37.12 | 1.82 | 5.16% | 35.17 | 37.75 | 21425 | 7823.92 | 3.57% | 0.00 |
| 2025-03-13 | 36.09 | 35.30 | -0.79 | -2.19% | 34.99 | 36.17 | 14129 | 4999.15 | 2.35% | 0.00 |
| 2025-03-12 | 35.44 | 36.09 | 0.69 | 1.95% | 35.28 | 36.63 | 14643 | 5277.88 | 2.44% | 0.00 |
| 2025-03-11 | 35.01 | 35.40 | -0.11 | -0.31% | 34.68 | 35.46 | 11418 | 4004.71 | 1.90% | 0.00 |
| 2025-03-10 | 36.21 | 35.51 | -0.67 | -1.85% | 35.22 | 36.35 | 13764 | 4891.32 | 2.29% | 0.00 |
| 2025-03-07 | 36.70 | 36.18 | -0.55 | -1.50% | 35.92 | 36.84 | 20122 | 7306.46 | 3.35% | 0.00 |
| 2025-03-06 | 35.77 | 36.73 | 1.34 | 3.79% | 35.50 | 37.02 | 19403 | 7047.58 | 3.23% | 4.00 |
| 2025-03-05 | 36.00 | 35.39 | -0.81 | -2.24% | 35.01 | 36.20 | 14868 | 5275.21 | 2.48% | 0.00 |
| 2025-03-04 | 36.28 | 36.20 | 0.26 | 0.72% | 35.70 | 36.77 | 16270 | 5887.84 | 2.71% | 0.00 |
| 2025-03-03 | 35.76 | 35.94 | 0.46 | 1.30% | 35.42 | 36.32 | 12672 | 4552.69 | 2.11% | 0.00 |
| 2025-02-28 | 37.47 | 35.48 | -2.31 | -6.11% | 35.41 | 37.56 | 18199 | 6608.13 | 3.03% | 0.00 |
| 2025-02-27 | 38.57 | 37.79 | -0.87 | -2.25% | 37.11 | 38.83 | 17120 | 6478.07 | 2.85% | 0.00 |
| 2025-02-26 | 39.25 | 38.66 | -0.58 | -1.48% | 38.21 | 39.67 | 19941 | 7701.10 | 3.32% | 0.00 |
| 2025-02-25 | 39.38 | 39.24 | -0.63 | -1.58% | 38.82 | 40.54 | 17016 | 6704.52 | 2.84% | 0.00 |
| 2025-02-24 | 39.65 | 39.87 | 0.22 | 0.55% | 39.42 | 40.59 | 21078 | 8412.67 | 3.51% | 0.00 |
奥雅股份(300949)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。
