| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 41.39 | 44.10 | 3.08 | 7.51% | 41.30 | 44.18 | 52189 | 22553.00 | 4.67% | 0.00 |
| 2026-02-02 | 42.57 | 41.02 | -1.76 | -4.11% | 41.00 | 43.50 | 21071 | 8872.88 | 1.89% | 1.00 |
| 2026-01-30 | 40.26 | 42.78 | 2.08 | 5.11% | 39.58 | 43.16 | 38543 | 16121.56 | 3.45% | 0.00 |
| 2026-01-29 | 42.10 | 40.70 | -1.40 | -3.33% | 40.30 | 42.10 | 29671 | 12227.40 | 2.65% | 0.00 |
| 2026-01-28 | 42.50 | 42.10 | -0.61 | -1.43% | 41.75 | 43.89 | 37156 | 15868.79 | 3.32% | 0.00 |
| 2026-01-27 | 43.08 | 42.71 | -0.37 | -0.86% | 41.94 | 43.42 | 28489 | 12164.06 | 2.55% | 0.00 |
| 2026-01-26 | 44.61 | 43.08 | -0.45 | -1.03% | 43.02 | 44.61 | 32989 | 14354.83 | 2.95% | 0.00 |
| 2026-01-23 | 44.63 | 43.53 | -1.45 | -3.22% | 43.36 | 45.78 | 38794 | 17164.42 | 3.47% | 0.00 |
| 2026-01-22 | 44.48 | 44.98 | 0.74 | 1.67% | 44.20 | 45.49 | 39112 | 17554.30 | 3.50% | 0.00 |
| 2026-01-21 | 43.20 | 44.24 | 0.81 | 1.87% | 42.60 | 44.50 | 31797 | 13890.26 | 2.85% | 0.00 |
| 2026-01-20 | 42.41 | 43.43 | 0.96 | 2.26% | 42.05 | 45.96 | 58356 | 25716.32 | 5.22% | 0.00 |
| 2026-01-19 | 42.51 | 42.47 | -0.42 | -0.98% | 42.22 | 43.17 | 21529 | 9146.76 | 1.93% | 0.00 |
| 2026-01-16 | 43.52 | 42.89 | -0.62 | -1.42% | 42.60 | 43.99 | 29350 | 12667.75 | 2.63% | 2.00 |
| 2026-01-15 | 44.75 | 43.51 | -0.88 | -1.98% | 42.88 | 45.05 | 38632 | 16837.48 | 3.46% | 0.00 |
| 2026-01-14 | 45.60 | 44.39 | -1.31 | -2.87% | 43.98 | 46.18 | 71886 | 32426.12 | 6.43% | 0.00 |
| 2026-01-13 | 46.05 | 45.70 | -0.30 | -0.65% | 45.08 | 46.22 | 29054 | 13240.11 | 2.60% | 0.00 |
| 2026-01-12 | 45.72 | 46.00 | 0.51 | 1.12% | 44.65 | 46.44 | 45176 | 20518.23 | 4.04% | 0.00 |
| 2026-01-09 | 44.39 | 45.49 | 1.03 | 2.32% | 44.18 | 45.85 | 29266 | 13241.55 | 2.62% | 0.00 |
| 2026-01-08 | 43.80 | 44.46 | 0.80 | 1.83% | 43.40 | 46.01 | 40295 | 17954.28 | 3.61% | 1.00 |
| 2026-01-07 | 43.73 | 43.66 | -0.06 | -0.14% | 42.90 | 43.95 | 30831 | 13408.28 | 2.76% | 2.00 |
| 2026-01-06 | 43.33 | 43.72 | 0.73 | 1.70% | 42.76 | 43.78 | 41705 | 18135.46 | 3.73% | 5.00 |
| 2026-01-05 | 43.49 | 42.99 | -0.50 | -1.15% | 41.86 | 43.59 | 47877 | 20391.27 | 4.28% | 2.00 |
| 2025-12-31 | 42.33 | 43.49 | 1.16 | 2.74% | 41.30 | 43.77 | 69698 | 29912.92 | 6.24% | 0.00 |
| 2025-12-30 | 40.80 | 42.33 | 1.46 | 3.57% | 40.38 | 42.60 | 43880 | 18352.41 | 3.93% | 0.00 |
| 2025-12-29 | 39.59 | 40.87 | 1.39 | 3.52% | 39.54 | 41.37 | 31309 | 12742.12 | 2.80% | 0.00 |
| 2025-12-26 | 39.53 | 39.48 | 0.12 | 0.30% | 38.92 | 39.86 | 26970 | 10634.31 | 2.41% | 0.00 |
| 2025-12-25 | 39.20 | 39.36 | 0.16 | 0.41% | 39.10 | 39.85 | 18383 | 7239.94 | 1.64% | 0.00 |
| 2025-12-24 | 39.03 | 39.20 | 0.13 | 0.33% | 38.61 | 39.72 | 18687 | 7348.58 | 1.67% | 0.00 |
| 2025-12-23 | 39.15 | 39.07 | -0.11 | -0.28% | 38.62 | 39.65 | 18883 | 7362.68 | 1.69% | 0.00 |
| 2025-12-22 | 38.90 | 39.18 | 0.26 | 0.67% | 38.60 | 39.99 | 25437 | 9971.01 | 2.28% | 0.00 |
| 2025-12-19 | 38.50 | 38.92 | 0.12 | 0.31% | 38.43 | 39.27 | 16811 | 6527.61 | 1.50% | 0.00 |
| 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 |
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。
