| 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 | 39.78 | 40.92 | 1.22 | 3.07% | 39.78 | 41.15 | 9772 | 3972.19 | 2.85% | 0.00 |
| 2026-03-24 | 39.18 | 39.70 | 1.73 | 4.56% | 37.73 | 39.79 | 11231 | 4363.03 | 3.27% | 0.00 |
| 2026-03-23 | 40.50 | 37.97 | -2.93 | -7.16% | 37.53 | 40.50 | 16552 | 6468.75 | 4.83% | 0.00 |
| 2026-03-20 | 41.33 | 40.90 | -0.24 | -0.58% | 40.71 | 42.70 | 16268 | 6740.88 | 4.74% | 0.00 |
| 2026-03-19 | 41.95 | 41.14 | -1.15 | -2.72% | 41.01 | 42.26 | 6551 | 2730.19 | 1.91% | 0.00 |
| 2026-03-18 | 41.41 | 42.29 | 1.13 | 2.75% | 41.12 | 42.50 | 6957 | 2914.89 | 2.03% | 0.00 |
| 2026-03-17 | 42.59 | 41.16 | -1.05 | -2.49% | 40.93 | 42.59 | 6703 | 2807.89 | 1.95% | 0.00 |
| 2026-03-16 | 40.51 | 42.21 | 1.40 | 3.43% | 40.51 | 42.42 | 10580 | 4417.05 | 3.08% | 0.00 |
| 2026-03-13 | 40.67 | 40.81 | -0.13 | -0.32% | 40.51 | 41.63 | 6367 | 2611.84 | 1.86% | 0.00 |
| 2026-03-12 | 42.01 | 40.94 | -0.97 | -2.31% | 40.71 | 42.16 | 6182 | 2553.91 | 1.80% | 0.00 |
| 2026-03-11 | 42.88 | 41.91 | -0.97 | -2.26% | 41.75 | 43.14 | 8736 | 3693.54 | 2.55% | 0.00 |
| 2026-03-10 | 41.68 | 42.88 | 1.45 | 3.50% | 41.63 | 42.97 | 9499 | 4037.56 | 2.77% | 0.00 |
| 2026-03-09 | 40.79 | 41.43 | 0.44 | 1.07% | 40.00 | 41.79 | 13016 | 5327.57 | 3.79% | 0.00 |
| 2026-03-06 | 39.18 | 40.99 | 1.57 | 3.98% | 38.77 | 41.18 | 10649 | 4319.80 | 3.10% | 0.00 |
| 2026-03-05 | 39.50 | 39.42 | 0.50 | 1.28% | 39.13 | 40.08 | 7759 | 3070.83 | 2.26% | 0.00 |
| 2026-03-04 | 38.93 | 38.92 | -0.48 | -1.22% | 38.57 | 39.51 | 10044 | 3918.27 | 2.93% | 0.00 |
| 2026-03-03 | 41.63 | 39.40 | -1.49 | -3.64% | 39.20 | 41.69 | 11876 | 4781.21 | 3.46% | 0.00 |
| 2026-03-02 | 43.45 | 40.89 | -3.11 | -7.07% | 40.71 | 43.78 | 18719 | 7777.31 | 5.46% | 0.00 |
| 2026-02-27 | 43.51 | 44.00 | 0.27 | 0.62% | 43.50 | 44.04 | 7280 | 3186.44 | 2.12% | 0.00 |
| 2026-02-26 | 44.53 | 43.73 | -0.58 | -1.31% | 43.48 | 44.58 | 7321 | 3215.01 | 2.13% | 0.00 |
| 2026-02-25 | 44.33 | 44.31 | -0.03 | -0.07% | 44.20 | 44.74 | 7143 | 3174.20 | 2.08% | 0.00 |
| 2026-02-24 | 44.63 | 44.34 | 0.58 | 1.33% | 43.99 | 44.76 | 9372 | 4156.37 | 2.73% | 0.00 |
| 2026-02-13 | 43.90 | 43.76 | -0.24 | -0.55% | 43.74 | 44.76 | 7712 | 3410.00 | 2.25% | 0.00 |
| 2026-02-12 | 44.27 | 44.00 | -0.29 | -0.65% | 43.41 | 44.45 | 8976 | 3939.30 | 2.62% | 0.00 |
| 2026-02-11 | 44.89 | 44.29 | -0.28 | -0.63% | 44.15 | 45.10 | 7639 | 3403.00 | 2.23% | 0.00 |
| 2026-02-10 | 44.53 | 44.57 | -0.13 | -0.29% | 44.47 | 45.43 | 9844 | 4417.20 | 2.87% | 0.00 |
| 2026-02-09 | 44.20 | 44.70 | 1.31 | 3.02% | 43.68 | 44.74 | 9717 | 4308.86 | 2.83% | 0.00 |
| 2026-02-06 | 43.30 | 43.39 | -0.03 | -0.07% | 42.60 | 44.10 | 10155 | 4409.99 | 2.96% | 0.00 |
| 2026-02-05 | 42.73 | 43.42 | 0.69 | 1.61% | 42.50 | 44.33 | 13190 | 5738.09 | 3.85% | 0.00 |
| 2026-02-04 | 43.70 | 42.73 | -0.73 | -1.68% | 42.14 | 43.72 | 10253 | 4388.90 | 2.99% | 0.00 |
| 2026-02-03 | 43.08 | 43.46 | 1.05 | 2.48% | 42.52 | 43.59 | 11775 | 5092.56 | 3.43% | 0.00 |
| 2026-02-02 | 43.00 | 42.41 | -1.05 | -2.42% | 42.40 | 43.89 | 11476 | 4964.28 | 3.35% | 0.00 |
| 2026-01-30 | 42.96 | 43.46 | 0.51 | 1.19% | 42.60 | 43.82 | 10462 | 4529.23 | 3.05% | 0.00 |
| 2026-01-29 | 42.91 | 42.95 | -0.23 | -0.53% | 42.28 | 44.46 | 12706 | 5526.54 | 3.70% | 0.00 |
| 2026-01-28 | 44.66 | 43.18 | -1.27 | -2.86% | 42.84 | 44.88 | 12474 | 5448.10 | 3.64% | 0.00 |
| 2026-01-27 | 44.95 | 44.45 | -0.17 | -0.38% | 42.78 | 45.05 | 12607 | 5527.42 | 3.68% | 0.00 |
| 2026-01-26 | 44.83 | 44.62 | -0.21 | -0.47% | 43.88 | 45.86 | 14661 | 6570.51 | 4.27% | 0.00 |
| 2026-01-23 | 44.68 | 44.83 | 0.14 | 0.31% | 44.14 | 44.90 | 9894 | 4412.80 | 2.88% | 0.00 |
| 2026-01-22 | 44.30 | 44.69 | 0.39 | 0.88% | 43.91 | 44.78 | 10325 | 4586.71 | 3.01% | 0.00 |
| 2026-01-21 | 44.21 | 44.30 | 0.17 | 0.39% | 43.38 | 44.47 | 11657 | 5130.88 | 3.40% | 0.00 |
| 2026-01-20 | 44.45 | 44.13 | -0.32 | -0.72% | 43.94 | 45.50 | 16378 | 7304.23 | 4.77% | 0.00 |
| 2026-01-19 | 43.97 | 44.45 | 0.27 | 0.61% | 43.49 | 44.50 | 15013 | 6621.36 | 4.38% | 0.00 |
| 2026-01-16 | 43.16 | 44.18 | 1.12 | 2.60% | 42.70 | 45.88 | 23428 | 10339.09 | 6.83% | 0.00 |
| 2026-01-15 | 43.59 | 43.06 | -0.86 | -1.96% | 42.41 | 43.98 | 14685 | 6305.88 | 4.28% | 0.00 |
| 2026-01-14 | 43.37 | 43.92 | 0.59 | 1.36% | 42.90 | 44.50 | 21744 | 9527.96 | 6.34% | 0.00 |
| 2026-01-13 | 44.00 | 43.33 | -0.18 | -0.41% | 42.30 | 44.25 | 26327 | 11460.71 | 7.68% | 0.00 |
| 2026-01-12 | 40.70 | 43.51 | 3.05 | 7.54% | 40.21 | 44.11 | 33913 | 14371.13 | 9.89% | 0.00 |
| 2026-01-09 | 39.91 | 40.46 | 0.81 | 2.04% | 39.43 | 40.48 | 14951 | 5969.68 | 4.36% | 0.00 |
| 2026-01-08 | 38.67 | 39.65 | 0.99 | 2.56% | 38.41 | 40.08 | 18336 | 7241.21 | 5.35% | 0.00 |
| 2026-01-07 | 39.78 | 38.66 | -1.12 | -2.82% | 38.61 | 40.16 | 16959 | 6656.51 | 4.94% | 0.00 |
| 2026-01-06 | 39.93 | 39.78 | -0.15 | -0.38% | 39.52 | 40.28 | 10026 | 3994.52 | 2.92% | 0.00 |
| 2026-01-05 | 39.17 | 39.93 | 0.73 | 1.86% | 39.01 | 40.62 | 18675 | 7463.71 | 5.44% | 0.00 |
| 2025-12-31 | 39.07 | 39.20 | 0.14 | 0.36% | 38.68 | 39.56 | 9118 | 3573.81 | 2.66% | 0.00 |
| 2025-12-30 | 39.03 | 39.06 | -0.41 | -1.04% | 38.95 | 39.78 | 8602 | 3380.48 | 2.51% | 0.00 |
| 2025-12-29 | 39.00 | 39.47 | 0.32 | 0.82% | 38.86 | 39.50 | 8542 | 3349.37 | 2.49% | 0.00 |
| 2025-12-26 | 39.56 | 39.15 | -0.36 | -0.91% | 39.01 | 39.67 | 9514 | 3739.38 | 2.77% | 0.00 |
| 2025-12-25 | 39.98 | 39.51 | -0.46 | -1.15% | 39.36 | 40.12 | 10706 | 4240.84 | 3.12% | 0.00 |
| 2025-12-24 | 40.25 | 39.97 | 0.04 | 0.10% | 39.73 | 40.25 | 6981 | 2791.13 | 2.04% | 0.00 |
| 2025-12-23 | 40.60 | 39.93 | -0.72 | -1.77% | 39.60 | 40.76 | 8242 | 3297.23 | 2.40% | 0.00 |
| 2025-12-22 | 41.26 | 40.65 | -0.40 | -0.97% | 40.43 | 41.49 | 11660 | 4758.06 | 3.40% | 0.00 |
| 2025-12-19 | 40.19 | 41.05 | 0.86 | 2.14% | 39.84 | 41.31 | 15601 | 6327.88 | 4.55% | 0.00 |
| 2025-12-18 | 39.74 | 40.19 | 0.60 | 1.52% | 39.40 | 41.08 | 13772 | 5586.00 | 4.01% | 0.00 |
| 2025-12-17 | 39.97 | 39.59 | -0.54 | -1.35% | 38.56 | 40.19 | 12723 | 4998.16 | 3.71% | 0.00 |
| 2025-12-16 | 41.22 | 40.13 | -1.10 | -2.67% | 39.88 | 41.23 | 11653 | 4706.41 | 3.40% | 0.00 |
| 2025-12-15 | 42.25 | 41.23 | -0.58 | -1.39% | 40.96 | 42.25 | 12311 | 5104.93 | 3.59% | 0.00 |
| 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 |
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。
