| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.80 | 38.80 | -0.09 | -0.23% | 38.35 | 39.09 | 16429 | 6365.44 | 1.47% | 0.00 |
| 2025-12-17 | 38.20 | 38.89 | 0.54 | 1.41% | 37.81 | 38.90 | 16251 | 6224.34 | 1.45% | 0.00 |
| 2025-12-16 | 38.86 | 38.35 | -0.62 | -1.59% | 37.28 | 38.90 | 22497 | 8568.35 | 2.01% | 0.00 |
| 2025-12-15 | 38.92 | 38.97 | 0.18 | 0.46% | 38.16 | 39.39 | 20451 | 7954.68 | 1.83% | 0.00 |
| 2025-12-12 | 38.82 | 38.79 | -0.03 | -0.08% | 38.36 | 39.19 | 20258 | 7873.97 | 1.81% | 3.00 |
| 2025-12-11 | 39.75 | 38.82 | -0.75 | -1.90% | 38.50 | 39.99 | 24562 | 9643.70 | 2.20% | 0.00 |
| 2025-12-10 | 40.15 | 39.57 | -0.60 | -1.49% | 38.38 | 40.30 | 35546 | 13932.83 | 3.18% | 0.00 |
| 2025-12-09 | 38.53 | 40.17 | -0.89 | -2.17% | 38.00 | 40.51 | 53116 | 21138.36 | 4.75% | 0.00 |
| 2025-12-08 | 40.18 | 41.06 | 0.88 | 2.19% | 39.43 | 42.50 | 64955 | 26651.12 | 5.81% | 1.00 |
| 2025-12-05 | 40.20 | 40.18 | 0.18 | 0.45% | 39.65 | 40.48 | 21002 | 8410.62 | 1.88% | 0.00 |
| 2025-12-04 | 41.30 | 40.00 | -1.32 | -3.19% | 39.77 | 41.33 | 29474 | 11851.52 | 2.64% | 0.00 |
| 2025-12-03 | 41.00 | 41.32 | 0.11 | 0.27% | 40.70 | 42.92 | 29626 | 12366.56 | 2.65% | 0.00 |
| 2025-12-02 | 41.79 | 41.21 | -0.47 | -1.13% | 41.00 | 42.11 | 27476 | 11343.87 | 2.46% | 0.00 |
| 2025-12-01 | 42.93 | 41.68 | -1.79 | -4.12% | 41.35 | 43.81 | 51513 | 21733.53 | 4.61% | 0.00 |
| 2025-11-28 | 42.36 | 43.47 | 1.09 | 2.57% | 41.42 | 44.00 | 65435 | 27994.14 | 5.86% | 0.00 |
| 2025-11-27 | 39.89 | 42.38 | 2.29 | 5.71% | 39.89 | 43.57 | 85584 | 35975.02 | 7.66% | 25.00 |
| 2025-11-26 | 37.40 | 40.09 | 2.39 | 6.34% | 37.40 | 41.19 | 82849 | 33195.24 | 7.41% | 0.00 |
| 2025-11-25 | 37.89 | 37.70 | 0.13 | 0.35% | 36.75 | 38.10 | 48202 | 18120.28 | 4.31% | 0.00 |
| 2025-11-24 | 33.79 | 37.57 | 4.77 | 14.54% | 33.50 | 37.80 | 76449 | 27904.97 | 6.84% | 0.00 |
| 2025-11-21 | 34.40 | 32.80 | -2.10 | -6.02% | 32.78 | 35.72 | 39068 | 13302.22 | 3.50% | 0.00 |
| 2025-11-20 | 35.45 | 34.90 | -0.40 | -1.13% | 34.18 | 35.58 | 20845 | 7237.55 | 1.87% | 0.00 |
| 2025-11-19 | 36.12 | 35.30 | -1.28 | -3.50% | 34.88 | 36.62 | 24913 | 8828.52 | 2.23% | 0.00 |
| 2025-11-18 | 37.50 | 36.58 | -0.95 | -2.53% | 36.11 | 37.50 | 20730 | 7589.14 | 1.85% | 0.00 |
| 2025-11-17 | 38.47 | 37.53 | -0.95 | -2.47% | 36.77 | 38.52 | 38410 | 14354.83 | 3.44% | 0.00 |
| 2025-11-14 | 39.83 | 38.48 | -1.55 | -3.87% | 38.13 | 39.99 | 46985 | 18271.27 | 4.20% | 0.00 |
| 2025-11-13 | 39.01 | 40.03 | 0.63 | 1.60% | 38.20 | 41.44 | 72163 | 28955.26 | 6.46% | 0.00 |
| 2025-11-12 | 34.80 | 39.40 | 4.44 | 12.70% | 34.79 | 39.76 | 100166 | 38066.57 | 8.96% | 11.00 |
| 2025-11-11 | 32.90 | 34.96 | 2.27 | 6.94% | 32.89 | 35.35 | 38712 | 13369.83 | 3.46% | 0.00 |
| 2025-11-10 | 33.58 | 32.69 | -0.64 | -1.92% | 32.45 | 33.58 | 17130 | 5607.26 | 1.53% | 0.00 |
| 2025-11-07 | 34.15 | 33.33 | -0.96 | -2.80% | 33.20 | 34.15 | 16440 | 5507.81 | 1.47% | 0.00 |
| 2025-11-06 | 34.69 | 34.29 | -0.11 | -0.32% | 33.52 | 34.69 | 21052 | 7135.27 | 1.88% | 4.00 |
| 2025-11-05 | 33.80 | 34.40 | 0.20 | 0.58% | 33.70 | 34.54 | 13723 | 4697.63 | 1.23% | 0.00 |
| 2025-11-04 | 35.04 | 34.20 | -0.90 | -2.56% | 33.82 | 35.13 | 22474 | 7718.72 | 2.01% | 0.00 |
| 2025-11-03 | 35.08 | 35.10 | -0.19 | -0.54% | 34.84 | 35.48 | 20947 | 7363.73 | 1.87% | 0.00 |
| 2025-10-31 | 35.50 | 35.29 | 0.02 | 0.06% | 35.07 | 35.96 | 25168 | 8914.58 | 2.25% | 0.00 |
| 2025-10-30 | 36.52 | 35.27 | -1.25 | -3.42% | 35.10 | 36.57 | 29111 | 10368.17 | 2.60% | 0.00 |
| 2025-10-29 | 37.66 | 36.52 | -1.31 | -3.46% | 35.09 | 37.66 | 52263 | 19090.22 | 4.68% | 0.00 |
| 2025-10-28 | 35.50 | 37.83 | 2.44 | 6.89% | 35.01 | 37.96 | 51082 | 18933.29 | 4.57% | 0.00 |
| 2025-10-27 | 34.86 | 35.39 | 0.55 | 1.58% | 34.55 | 35.80 | 21447 | 7545.88 | 1.92% | 0.00 |
| 2025-10-24 | 33.94 | 34.84 | 1.04 | 3.08% | 33.91 | 35.00 | 17794 | 6161.62 | 1.59% | 0.00 |
| 2025-10-23 | 34.10 | 33.80 | -0.25 | -0.73% | 33.08 | 34.44 | 17160 | 5749.19 | 1.54% | 0.00 |
| 2025-10-22 | 34.50 | 34.05 | -0.70 | -2.01% | 34.05 | 35.19 | 23547 | 8143.63 | 2.11% | 0.00 |
| 2025-10-21 | 34.60 | 34.75 | 1.03 | 3.05% | 34.00 | 35.99 | 29894 | 10462.84 | 2.67% | 0.00 |
| 2025-10-20 | 31.80 | 33.72 | 1.96 | 6.17% | 31.80 | 34.11 | 28882 | 9661.29 | 2.58% | 0.00 |
| 2025-10-17 | 32.52 | 31.76 | -0.76 | -2.34% | 31.60 | 32.98 | 11123 | 3570.44 | 1.00% | 0.00 |
| 2025-10-16 | 33.42 | 32.52 | -0.90 | -2.69% | 32.50 | 33.47 | 9738 | 3198.97 | 0.87% | 0.00 |
| 2025-10-15 | 32.98 | 33.42 | 0.44 | 1.33% | 32.72 | 34.35 | 13032 | 4382.02 | 1.17% | 0.00 |
| 2025-10-14 | 34.09 | 32.98 | -0.51 | -1.52% | 32.90 | 34.09 | 11899 | 3962.16 | 1.06% | 0.00 |
| 2025-10-13 | 31.64 | 33.49 | 0.81 | 2.48% | 30.95 | 33.59 | 20481 | 6661.21 | 1.83% | 0.00 |
| 2025-10-10 | 33.27 | 32.68 | -0.28 | -0.85% | 32.66 | 33.50 | 13031 | 4297.36 | 1.17% | 0.00 |
| 2025-10-09 | 33.50 | 32.96 | -0.14 | -0.42% | 32.81 | 34.28 | 17472 | 5877.68 | 1.56% | 0.00 |
| 2025-09-30 | 33.40 | 33.10 | -0.34 | -1.02% | 33.10 | 33.66 | 10579 | 3518.27 | 0.95% | 0.00 |
| 2025-09-29 | 33.40 | 33.44 | 0.00 | 0.00% | 32.88 | 33.75 | 12259 | 4095.53 | 1.10% | 0.00 |
| 2025-09-26 | 34.23 | 33.44 | -1.03 | -2.99% | 33.40 | 34.61 | 15571 | 5272.32 | 1.39% | 0.00 |
| 2025-09-25 | 34.80 | 34.47 | 0.15 | 0.44% | 34.40 | 35.88 | 22585 | 7912.36 | 2.02% | 0.00 |
| 2025-09-24 | 33.34 | 34.32 | 1.08 | 3.25% | 32.90 | 34.38 | 22864 | 7735.30 | 2.05% | 0.00 |
| 2025-09-23 | 33.75 | 33.24 | -0.51 | -1.51% | 31.99 | 33.83 | 26819 | 8793.57 | 2.40% | 0.00 |
| 2025-09-22 | 32.99 | 33.75 | 0.84 | 2.55% | 32.80 | 33.88 | 19961 | 6659.30 | 1.79% | 0.00 |
| 2025-09-19 | 33.00 | 32.91 | 0.01 | 0.03% | 32.20 | 33.33 | 15418 | 5043.89 | 1.38% | 0.00 |
| 2025-09-18 | 33.83 | 32.90 | -0.79 | -2.34% | 32.45 | 33.98 | 28379 | 9423.74 | 2.54% | 0.00 |
| 2025-09-17 | 33.11 | 33.69 | 0.39 | 1.17% | 33.06 | 34.22 | 20382 | 6889.38 | 1.82% | 0.00 |
| 2025-09-16 | 32.84 | 33.30 | 0.48 | 1.46% | 32.66 | 33.88 | 21814 | 7266.15 | 1.95% | 0.00 |
| 2025-09-15 | 33.05 | 32.82 | -0.09 | -0.27% | 32.60 | 33.31 | 10770 | 3536.12 | 0.96% | 0.00 |
| 2025-09-12 | 33.17 | 32.91 | -0.42 | -1.26% | 32.77 | 33.37 | 17894 | 5917.28 | 1.60% | 1.00 |
| 2025-09-11 | 32.24 | 33.33 | 1.19 | 3.70% | 31.58 | 33.38 | 27603 | 9002.34 | 2.47% | 0.00 |
| 2025-09-10 | 31.86 | 32.14 | 0.20 | 0.63% | 31.80 | 32.80 | 16816 | 5428.24 | 1.50% | 0.00 |
| 2025-09-09 | 33.00 | 31.94 | -0.99 | -3.01% | 31.68 | 33.37 | 19737 | 6374.91 | 1.77% | 0.00 |
| 2025-09-08 | 32.98 | 32.93 | -0.08 | -0.24% | 32.22 | 33.29 | 19643 | 6416.85 | 1.76% | 3.00 |
| 2025-09-05 | 32.35 | 33.01 | 0.67 | 2.07% | 31.88 | 33.11 | 18069 | 5910.06 | 1.62% | 0.00 |
| 2025-09-04 | 32.60 | 32.34 | -0.32 | -0.98% | 31.87 | 33.92 | 32698 | 10794.38 | 2.93% | 0.00 |
| 2025-09-03 | 34.19 | 32.66 | -1.53 | -4.47% | 32.32 | 34.21 | 28919 | 9644.32 | 2.59% | 0.00 |
| 2025-09-02 | 33.90 | 34.19 | 0.12 | 0.35% | 32.87 | 34.42 | 40412 | 13559.11 | 3.62% | 0.00 |
| 2025-09-01 | 34.00 | 34.07 | 0.15 | 0.44% | 33.80 | 34.58 | 28170 | 9611.35 | 2.52% | 0.00 |
| 2025-08-29 | 34.65 | 33.92 | 0.12 | 0.36% | 33.40 | 35.35 | 42487 | 14604.40 | 3.80% | 0.00 |
| 2025-08-28 | 33.99 | 33.80 | -0.22 | -0.65% | 32.69 | 34.68 | 50871 | 17071.79 | 4.55% | 3.00 |
| 2025-08-27 | 35.96 | 34.02 | -1.94 | -5.39% | 33.90 | 36.20 | 51713 | 18202.81 | 4.63% | 0.00 |
| 2025-08-26 | 37.33 | 35.96 | -1.10 | -2.97% | 35.60 | 37.45 | 54943 | 20015.06 | 4.92% | 0.00 |
| 2025-08-25 | 38.16 | 37.06 | -1.02 | -2.68% | 36.88 | 38.77 | 54723 | 20583.20 | 4.90% | 0.00 |
| 2025-08-22 | 37.70 | 38.08 | 0.20 | 0.53% | 36.83 | 39.50 | 64438 | 24468.44 | 5.77% | 44.00 |
| 2025-08-21 | 35.89 | 37.88 | 1.95 | 5.43% | 35.21 | 38.58 | 78364 | 29001.55 | 7.01% | 0.00 |
奥尼电子(301189)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。
