| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 36.04 | 35.93 | -0.10 | -0.28% | 35.36 | 37.37 | 47001 | 16999.08 | 4.21% | 0.00 |
| 2025-08-19 | 35.56 | 36.03 | 0.12 | 0.33% | 34.31 | 36.29 | 56054 | 19881.26 | 5.02% | 0.00 |
| 2025-08-18 | 32.31 | 35.91 | 4.24 | 13.39% | 32.13 | 35.93 | 87055 | 30224.28 | 7.79% | 10.00 |
| 2025-08-15 | 31.80 | 31.67 | -0.16 | -0.50% | 31.46 | 32.25 | 38767 | 12308.08 | 3.47% | 0.00 |
| 2025-08-14 | 33.14 | 31.83 | -0.96 | -2.93% | 31.83 | 33.66 | 59300 | 19361.25 | 5.31% | 0.00 |
| 2025-08-13 | 32.00 | 32.79 | 1.26 | 4.00% | 31.68 | 34.21 | 86642 | 28289.57 | 7.75% | 0.00 |
| 2025-08-12 | 30.13 | 31.53 | 1.10 | 3.61% | 30.08 | 31.68 | 61170 | 18941.20 | 5.47% | 0.00 |
| 2025-08-11 | 28.62 | 30.43 | 1.87 | 6.55% | 28.61 | 31.13 | 59527 | 18037.78 | 5.33% | 0.00 |
| 2025-08-08 | 28.76 | 28.56 | 0.02 | 0.07% | 28.14 | 28.76 | 13512 | 3837.61 | 1.21% | 0.00 |
| 2025-08-07 | 28.66 | 28.54 | -0.12 | -0.42% | 28.50 | 28.88 | 13397 | 3842.12 | 1.20% | 0.00 |
| 2025-08-06 | 28.55 | 28.66 | 0.11 | 0.39% | 28.41 | 28.74 | 13449 | 3846.58 | 1.20% | 0.00 |
| 2025-08-05 | 28.18 | 28.55 | 0.36 | 1.28% | 28.18 | 28.63 | 15765 | 4488.92 | 1.41% | 0.00 |
| 2025-08-04 | 27.79 | 28.19 | 0.30 | 1.08% | 27.70 | 28.21 | 10806 | 3033.26 | 0.97% | 0.00 |
| 2025-08-01 | 27.39 | 27.89 | 0.46 | 1.68% | 27.39 | 27.94 | 14912 | 4144.01 | 1.33% | 0.00 |
| 2025-07-31 | 27.64 | 27.43 | -0.21 | -0.76% | 27.32 | 27.85 | 12720 | 3511.08 | 1.14% | 0.00 |
| 2025-07-30 | 27.91 | 27.64 | -0.34 | -1.22% | 27.30 | 27.96 | 13692 | 3778.76 | 1.23% | 0.00 |
| 2025-07-29 | 28.01 | 27.98 | -0.03 | -0.11% | 27.70 | 28.21 | 11113 | 3097.38 | 0.99% | 0.00 |
| 2025-07-28 | 27.95 | 28.01 | 0.25 | 0.90% | 27.66 | 28.30 | 17003 | 4756.07 | 1.52% | 0.00 |
| 2025-07-25 | 27.40 | 27.76 | 0.36 | 1.31% | 27.32 | 27.80 | 15156 | 4182.02 | 1.36% | 0.00 |
| 2025-07-24 | 27.26 | 27.40 | 0.22 | 0.81% | 27.19 | 27.56 | 11332 | 3111.23 | 1.01% | 0.00 |
| 2025-07-23 | 27.50 | 27.18 | -0.24 | -0.88% | 27.15 | 27.60 | 11624 | 3179.68 | 1.04% | 0.00 |
| 2025-07-22 | 27.83 | 27.42 | -0.41 | -1.47% | 27.25 | 27.85 | 16804 | 4622.27 | 1.50% | 0.00 |
| 2025-07-21 | 27.75 | 27.83 | 0.07 | 0.25% | 27.55 | 27.95 | 16340 | 4531.15 | 1.46% | 0.00 |
| 2025-07-18 | 27.55 | 27.76 | 0.20 | 0.73% | 27.29 | 27.88 | 18393 | 5075.33 | 1.65% | 0.00 |
| 2025-07-17 | 27.20 | 27.56 | 0.31 | 1.14% | 27.10 | 27.77 | 19297 | 5293.11 | 1.73% | 0.00 |
| 2025-07-16 | 27.29 | 27.25 | -0.05 | -0.18% | 27.00 | 27.53 | 16397 | 4460.59 | 1.47% | 0.00 |
| 2025-07-15 | 27.69 | 27.30 | -0.28 | -1.02% | 26.98 | 27.75 | 21091 | 5764.43 | 1.89% | 0.00 |
| 2025-07-14 | 27.44 | 27.58 | 0.52 | 1.92% | 27.17 | 27.79 | 18916 | 5195.94 | 1.69% | 0.00 |
| 2025-07-11 | 27.44 | 27.06 | -0.40 | -1.46% | 26.86 | 27.44 | 15981 | 4326.62 | 1.43% | 0.00 |
| 2025-07-10 | 27.62 | 27.46 | 0.00 | 0.00% | 27.08 | 27.90 | 20293 | 5556.68 | 1.82% | 0.00 |
| 2025-07-09 | 26.90 | 27.46 | 0.54 | 2.01% | 26.73 | 27.99 | 33634 | 9231.92 | 3.01% | 0.00 |
| 2025-07-08 | 26.43 | 26.92 | 0.56 | 2.12% | 26.06 | 26.99 | 20227 | 5410.51 | 1.81% | 0.00 |
| 2025-07-07 | 26.17 | 26.36 | 0.02 | 0.08% | 25.91 | 26.38 | 12685 | 3320.15 | 1.14% | 0.00 |
| 2025-07-04 | 26.73 | 26.34 | -0.37 | -1.39% | 26.29 | 27.33 | 23751 | 6319.66 | 2.13% | 0.00 |
| 2025-07-03 | 26.19 | 26.71 | 0.70 | 2.69% | 25.86 | 26.94 | 32683 | 8678.57 | 2.92% | 0.00 |
| 2025-07-02 | 26.04 | 26.01 | -0.13 | -0.50% | 25.78 | 26.25 | 13645 | 3549.39 | 1.22% | 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。
