| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 42.75 | 41.81 | -0.94 | -2.20% | 41.81 | 43.38 | 12308 | 5237.87 | 3.59% | 0.00 |
| 2025-12-11 | 44.15 | 42.75 | -1.43 | -3.24% | 42.66 | 44.43 | 10406 | 4499.59 | 3.03% | 0.00 |
| 2025-12-10 | 44.95 | 44.18 | -0.82 | -1.82% | 44.02 | 45.30 | 8947 | 3987.32 | 2.61% | 0.00 |
| 2025-12-09 | 45.60 | 45.00 | -0.61 | -1.34% | 45.00 | 45.94 | 8491 | 3852.71 | 2.48% | 0.00 |
| 2025-12-08 | 44.76 | 45.61 | 1.31 | 2.96% | 44.30 | 45.99 | 11305 | 5143.92 | 3.30% | 0.00 |
| 2025-12-05 | 43.76 | 44.30 | 0.42 | 0.96% | 43.13 | 44.50 | 12282 | 5387.10 | 3.58% | 0.05 |
| 2025-12-04 | 45.24 | 43.88 | -1.29 | -2.86% | 43.75 | 45.38 | 10802 | 4780.66 | 3.15% | 0.00 |
| 2025-12-03 | 46.76 | 45.17 | -1.62 | -3.46% | 44.73 | 46.76 | 14606 | 6626.32 | 4.26% | 0.00 |
| 2025-12-02 | 46.94 | 46.79 | -0.01 | -0.02% | 46.18 | 47.30 | 12070 | 5639.80 | 3.52% | 0.00 |
| 2025-12-01 | 47.08 | 46.80 | -0.28 | -0.59% | 46.70 | 48.02 | 14649 | 6909.52 | 4.27% | 0.00 |
| 2025-11-28 | 46.42 | 47.08 | 0.63 | 1.36% | 45.81 | 47.70 | 19070 | 8890.41 | 5.56% | 13.00 |
| 2025-11-27 | 45.70 | 46.45 | 0.46 | 1.00% | 45.15 | 46.78 | 16750 | 7742.19 | 4.88% | 0.00 |
| 2025-11-26 | 46.84 | 45.99 | -0.50 | -1.08% | 45.70 | 48.15 | 21244 | 9932.68 | 6.19% | 0.00 |
| 2025-11-25 | 46.10 | 46.49 | 1.29 | 2.85% | 45.16 | 46.68 | 23149 | 10615.21 | 6.75% | 0.00 |
| 2025-11-24 | 43.54 | 45.20 | 1.85 | 4.27% | 43.54 | 45.49 | 23573 | 10563.07 | 6.87% | 0.00 |
| 2025-11-21 | 44.55 | 43.35 | -1.81 | -4.01% | 42.30 | 46.35 | 28894 | 12773.42 | 8.42% | 0.00 |
| 2025-11-20 | 46.47 | 45.16 | -0.94 | -2.04% | 44.89 | 46.77 | 28801 | 13156.20 | 8.40% | 0.00 |
| 2025-11-19 | 47.10 | 46.10 | -1.99 | -4.14% | 46.03 | 47.90 | 34004 | 15873.17 | 9.91% | 8.00 |
| 2025-11-18 | 47.60 | 48.09 | 0.01 | 0.02% | 46.72 | 49.39 | 52314 | 25223.92 | 15.25% | 0.00 |
| 2025-11-17 | 47.06 | 48.08 | -1.10 | -2.24% | 45.78 | 48.40 | 58372 | 27402.18 | 17.02% | 8.00 |
| 2025-11-14 | 54.36 | 49.18 | -3.02 | -5.79% | 48.18 | 57.13 | 85676 | 44230.96 | 24.98% | 4.00 |
| 2025-11-13 | 43.98 | 52.20 | 8.70 | 20.00% | 43.13 | 52.20 | 57292 | 27532.76 | 16.70% | 0.00 |
| 2025-11-12 | 43.78 | 43.50 | -0.25 | -0.57% | 43.34 | 44.19 | 8374 | 3654.70 | 2.44% | 0.00 |
| 2025-11-11 | 43.20 | 43.75 | 0.05 | 0.11% | 42.78 | 44.30 | 13512 | 5905.79 | 3.94% | 0.00 |
| 2025-11-10 | 42.82 | 43.70 | 1.14 | 2.68% | 42.33 | 45.41 | 19174 | 8425.42 | 5.59% | 0.00 |
| 2025-11-07 | 42.55 | 42.56 | -0.07 | -0.16% | 42.14 | 42.98 | 6582 | 2807.72 | 1.92% | 0.00 |
| 2025-11-06 | 43.34 | 42.63 | -0.63 | -1.46% | 42.17 | 43.51 | 8776 | 3732.66 | 2.56% | 0.00 |
| 2025-11-05 | 42.84 | 43.26 | 0.38 | 0.89% | 42.30 | 43.83 | 13177 | 5685.72 | 3.84% | 0.00 |
| 2025-11-04 | 42.10 | 42.88 | 0.78 | 1.85% | 41.70 | 42.97 | 12103 | 5150.27 | 3.53% | 0.00 |
| 2025-11-03 | 41.25 | 42.10 | 0.85 | 2.06% | 40.98 | 42.35 | 10315 | 4316.67 | 3.01% | 0.00 |
| 2025-10-31 | 39.99 | 41.25 | 1.28 | 3.20% | 39.97 | 41.39 | 9468 | 3871.08 | 2.76% | 0.00 |
| 2025-10-30 | 40.18 | 39.97 | -0.37 | -0.92% | 39.88 | 40.72 | 5536 | 2222.71 | 1.61% | 0.00 |
| 2025-10-29 | 41.40 | 40.34 | -1.05 | -2.54% | 40.01 | 41.45 | 10510 | 4257.92 | 3.06% | 0.00 |
| 2025-10-28 | 41.02 | 41.39 | 0.36 | 0.88% | 40.81 | 41.49 | 6015 | 2481.99 | 1.75% | 0.00 |
| 2025-10-27 | 41.01 | 41.03 | 0.11 | 0.27% | 40.60 | 41.39 | 6864 | 2814.11 | 2.00% | 0.00 |
| 2025-10-24 | 40.76 | 40.92 | 0.16 | 0.39% | 40.40 | 41.08 | 5581 | 2274.18 | 1.63% | 0.00 |
| 2025-10-23 | 40.60 | 40.76 | 0.31 | 0.77% | 40.00 | 40.79 | 6538 | 2639.61 | 1.91% | 0.00 |
| 2025-10-22 | 40.15 | 40.45 | 0.30 | 0.75% | 39.82 | 40.58 | 6943 | 2800.80 | 2.02% | 0.00 |
| 2025-10-21 | 39.20 | 40.15 | 0.92 | 2.35% | 38.87 | 40.18 | 7463 | 2963.43 | 2.18% | 0.00 |
| 2025-10-20 | 38.79 | 39.23 | 0.98 | 2.56% | 38.41 | 39.50 | 7924 | 3098.29 | 2.31% | 0.00 |
| 2025-10-17 | 39.17 | 38.25 | -0.93 | -2.37% | 38.21 | 39.49 | 7749 | 3007.64 | 2.26% | 0.00 |
| 2025-10-16 | 39.54 | 39.18 | -0.56 | -1.41% | 38.89 | 39.93 | 6655 | 2616.91 | 1.94% | 0.00 |
| 2025-10-15 | 39.52 | 39.74 | 0.19 | 0.48% | 38.92 | 40.25 | 7281 | 2884.28 | 2.12% | 0.00 |
| 2025-10-14 | 40.00 | 39.55 | -0.45 | -1.13% | 39.20 | 40.95 | 8664 | 3473.53 | 2.53% | 0.00 |
| 2025-10-13 | 39.56 | 40.00 | -0.31 | -0.77% | 37.50 | 40.70 | 10666 | 4238.53 | 3.11% | 0.00 |
| 2025-10-10 | 40.52 | 40.31 | -0.22 | -0.54% | 40.05 | 40.96 | 8659 | 3498.15 | 2.52% | 0.00 |
| 2025-10-09 | 41.73 | 40.53 | -1.18 | -2.83% | 40.45 | 42.15 | 10070 | 4147.11 | 2.94% | 0.00 |
| 2025-09-30 | 42.32 | 41.71 | 0.00 | 0.00% | 41.38 | 42.32 | 8021 | 3353.17 | 2.34% | 0.00 |
| 2025-09-29 | 41.97 | 41.71 | 0.16 | 0.39% | 40.56 | 42.16 | 9411 | 3911.25 | 2.74% | 0.00 |
| 2025-09-26 | 41.41 | 41.55 | -0.11 | -0.26% | 41.10 | 42.39 | 10079 | 4204.88 | 2.94% | 0.00 |
| 2025-09-25 | 41.56 | 41.66 | 0.11 | 0.26% | 41.30 | 43.46 | 14846 | 6294.54 | 4.33% | 0.00 |
| 2025-09-24 | 40.67 | 41.55 | 0.65 | 1.59% | 40.30 | 42.16 | 10364 | 4302.16 | 3.02% | 0.00 |
| 2025-09-23 | 41.78 | 40.90 | -0.88 | -2.11% | 39.55 | 41.78 | 12072 | 4874.30 | 3.52% | 0.00 |
| 2025-09-22 | 41.35 | 41.78 | 0.38 | 0.92% | 41.00 | 41.94 | 7841 | 3255.29 | 2.29% | 0.00 |
| 2025-09-19 | 42.31 | 41.40 | -0.92 | -2.17% | 41.10 | 42.72 | 8518 | 3547.27 | 2.48% | 0.00 |
| 2025-09-18 | 43.00 | 42.32 | -0.73 | -1.70% | 41.89 | 43.47 | 14767 | 6298.03 | 4.31% | 0.00 |
| 2025-09-17 | 43.50 | 43.05 | -0.45 | -1.03% | 43.00 | 44.44 | 15364 | 6678.06 | 4.48% | 0.00 |
| 2025-09-16 | 42.52 | 43.50 | 0.98 | 2.30% | 42.18 | 43.50 | 14609 | 6300.44 | 4.26% | 0.00 |
| 2025-09-15 | 41.76 | 42.52 | 0.76 | 1.82% | 40.83 | 42.80 | 13684 | 5758.48 | 3.99% | 3.00 |
| 2025-09-12 | 41.25 | 41.76 | 0.46 | 1.11% | 41.22 | 43.50 | 15438 | 6518.39 | 4.50% | 0.00 |
| 2025-09-11 | 40.71 | 41.30 | 0.40 | 0.98% | 40.09 | 41.41 | 9942 | 4054.11 | 2.90% | 0.00 |
| 2025-09-10 | 40.75 | 40.90 | 0.09 | 0.22% | 40.66 | 41.36 | 7181 | 2943.76 | 2.09% | 0.00 |
| 2025-09-09 | 41.00 | 40.81 | -0.24 | -0.58% | 40.52 | 41.77 | 8859 | 3640.54 | 2.58% | 0.00 |
| 2025-09-08 | 40.69 | 41.05 | 0.40 | 0.98% | 40.32 | 41.20 | 6811 | 2783.90 | 1.99% | 0.00 |
| 2025-09-05 | 40.83 | 40.65 | 0.67 | 1.68% | 39.10 | 40.84 | 9023 | 3624.59 | 2.63% | 0.00 |
| 2025-09-04 | 38.89 | 39.98 | 1.16 | 2.99% | 38.81 | 40.74 | 14758 | 5915.69 | 4.30% | 0.00 |
| 2025-09-03 | 40.59 | 38.82 | -1.82 | -4.48% | 38.74 | 40.80 | 12406 | 4922.79 | 3.62% | 0.00 |
| 2025-09-02 | 41.88 | 40.64 | -1.26 | -3.01% | 40.15 | 42.19 | 12544 | 5122.27 | 3.66% | 0.00 |
| 2025-09-01 | 41.02 | 41.90 | 0.73 | 1.77% | 40.85 | 42.19 | 12925 | 5394.75 | 3.77% | 0.00 |
| 2025-08-29 | 41.49 | 41.17 | -0.32 | -0.77% | 41.05 | 41.97 | 10244 | 4248.23 | 2.99% | 0.00 |
| 2025-08-28 | 42.51 | 41.49 | -0.83 | -1.96% | 40.19 | 43.25 | 20885 | 8680.50 | 6.09% | 0.00 |
| 2025-08-27 | 44.62 | 42.32 | -2.30 | -5.15% | 42.29 | 44.76 | 21543 | 9374.08 | 6.28% | 0.00 |
| 2025-08-26 | 44.01 | 44.62 | 0.55 | 1.25% | 43.33 | 45.20 | 21326 | 9533.03 | 6.22% | 0.00 |
| 2025-08-25 | 44.79 | 44.07 | -0.72 | -1.61% | 44.01 | 45.27 | 22164 | 9850.98 | 6.46% | 0.00 |
| 2025-08-22 | 44.20 | 44.79 | 0.24 | 0.54% | 43.52 | 45.20 | 33428 | 14809.73 | 9.75% | 0.00 |
| 2025-08-21 | 43.52 | 44.55 | 2.05 | 4.82% | 43.52 | 47.60 | 41679 | 18807.58 | 12.15% | 0.00 |
| 2025-08-20 | 42.07 | 42.50 | 0.10 | 0.24% | 41.91 | 42.69 | 13752 | 5816.19 | 4.01% | 0.00 |
| 2025-08-19 | 41.97 | 42.40 | 0.57 | 1.36% | 41.61 | 42.65 | 14033 | 5948.46 | 4.09% | 0.00 |
| 2025-08-18 | 41.48 | 41.83 | 0.49 | 1.19% | 41.21 | 42.15 | 13030 | 5451.21 | 3.80% | 0.00 |
| 2025-08-15 | 40.69 | 41.34 | 0.34 | 0.83% | 40.69 | 41.61 | 9920 | 4094.79 | 2.89% | 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。
