| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 6.68 | 6.69 | -0.01 | -0.15% | 6.63 | 6.74 | 98048 | 6532.83 | 1.23% |
| 2025-06-16 | 6.62 | 6.70 | 0.03 | 0.45% | 6.60 | 6.73 | 101567 | 6791.84 | 1.27% |
| 2025-06-13 | 6.80 | 6.67 | -0.19 | -2.77% | 6.65 | 6.81 | 155743 | 10451.70 | 1.95% |
| 2025-06-12 | 6.87 | 6.86 | -0.05 | -0.72% | 6.82 | 6.91 | 116154 | 7973.44 | 1.46% |
| 2025-06-11 | 6.91 | 6.91 | -0.01 | -0.14% | 6.86 | 6.96 | 127840 | 8828.25 | 1.60% |
| 2025-06-10 | 7.15 | 6.92 | -0.20 | -2.81% | 6.82 | 7.18 | 215723 | 15054.58 | 2.70% |
| 2025-06-09 | 6.99 | 7.12 | 0.16 | 2.30% | 6.96 | 7.24 | 246667 | 17496.80 | 3.09% |
| 2025-06-06 | 7.06 | 6.96 | -0.11 | -1.56% | 6.91 | 7.07 | 157313 | 10954.51 | 1.97% |
| 2025-06-05 | 7.06 | 7.07 | 0.02 | 0.28% | 6.97 | 7.08 | 139449 | 9803.84 | 1.75% |
| 2025-06-04 | 7.01 | 7.05 | 0.00 | 0.00% | 6.98 | 7.07 | 126243 | 8870.42 | 1.58% |
| 2025-06-03 | 6.96 | 7.05 | 0.04 | 0.57% | 6.92 | 7.07 | 136617 | 9598.17 | 1.71% |
| 2025-05-30 | 7.21 | 7.01 | -0.22 | -3.04% | 7.00 | 7.26 | 213951 | 15118.38 | 2.68% |
| 2025-05-29 | 7.18 | 7.23 | 0.03 | 0.42% | 7.17 | 7.32 | 170957 | 12383.12 | 2.14% |
| 2025-05-28 | 7.29 | 7.20 | -0.12 | -1.64% | 7.16 | 7.34 | 178150 | 12889.68 | 2.23% |
| 2025-05-27 | 7.27 | 7.32 | -0.03 | -0.41% | 7.10 | 7.38 | 284583 | 20606.84 | 3.57% |
| 2025-05-26 | 7.19 | 7.35 | 0.18 | 2.51% | 7.18 | 7.45 | 340014 | 24890.66 | 4.26% |
| 2025-05-23 | 7.32 | 7.17 | -0.20 | -2.71% | 7.16 | 7.44 | 331834 | 24256.36 | 4.16% |
| 2025-05-22 | 7.60 | 7.37 | -0.18 | -2.38% | 7.36 | 7.64 | 425587 | 31753.84 | 5.33% |
| 2025-05-21 | 7.83 | 7.55 | -0.43 | -5.39% | 7.51 | 7.94 | 766811 | 58734.88 | 9.61% |
| 2025-05-20 | 7.96 | 7.98 | 0.32 | 4.18% | 7.72 | 8.43 | 1378867 | 110344.69 | 17.28% |
| 2025-05-19 | 7.40 | 7.66 | 0.70 | 10.06% | 7.32 | 7.66 | 391348 | 29711.09 | 4.90% |
| 2025-05-16 | 6.91 | 6.96 | 0.03 | 0.43% | 6.91 | 7.15 | 125699 | 8817.67 | 1.58% |
| 2025-05-15 | 7.01 | 6.93 | -0.05 | -0.72% | 6.91 | 7.04 | 144867 | 10084.45 | 1.82% |
| 2025-05-14 | 7.04 | 6.98 | -0.02 | -0.29% | 6.94 | 7.07 | 158998 | 11114.68 | 1.99% |
| 2025-05-13 | 7.20 | 7.00 | -0.15 | -2.10% | 7.00 | 7.25 | 248202 | 17575.87 | 3.11% |
| 2025-05-12 | 7.26 | 7.15 | -0.04 | -0.56% | 7.11 | 7.34 | 236953 | 17065.26 | 2.97% |
| 2025-05-09 | 7.30 | 7.19 | -0.16 | -2.18% | 7.11 | 7.33 | 260888 | 18784.55 | 3.27% |
| 2025-05-08 | 7.11 | 7.35 | 0.25 | 3.52% | 7.03 | 7.38 | 447548 | 32398.80 | 5.61% |
| 2025-05-07 | 7.11 | 7.10 | 0.10 | 1.43% | 6.98 | 7.33 | 473922 | 33947.75 | 5.94% |
| 2025-05-06 | 6.69 | 7.00 | 0.37 | 5.58% | 6.60 | 7.00 | 437429 | 29844.46 | 5.48% |
| 2025-04-30 | 6.41 | 6.63 | 0.49 | 7.98% | 6.36 | 6.75 | 425704 | 28233.11 | 5.33% |
| 2025-04-29 | 6.08 | 6.14 | 0.06 | 0.99% | 6.01 | 6.20 | 82876 | 5087.26 | 1.04% |
| 2025-04-28 | 6.22 | 6.08 | -0.13 | -2.09% | 6.07 | 6.31 | 95675 | 5865.03 | 1.20% |
| 2025-04-25 | 6.15 | 6.21 | 0.11 | 1.80% | 6.14 | 6.32 | 107140 | 6669.46 | 1.34% |
| 2025-04-24 | 6.18 | 6.10 | -0.39 | -6.01% | 6.09 | 6.37 | 193743 | 11994.83 | 2.43% |
| 2025-04-23 | 6.56 | 6.49 | -0.08 | -1.22% | 6.45 | 6.60 | 138402 | 9005.58 | 1.73% |
| 2025-04-22 | 6.28 | 6.57 | 0.25 | 3.96% | 6.26 | 6.65 | 219500 | 14262.10 | 2.75% |
| 2025-04-21 | 6.13 | 6.32 | 0.18 | 2.93% | 6.12 | 6.33 | 93155 | 5835.70 | 1.17% |
| 2025-04-18 | 6.18 | 6.14 | -0.08 | -1.29% | 6.09 | 6.22 | 64580 | 3965.69 | 0.81% |
| 2025-04-17 | 6.12 | 6.22 | 0.10 | 1.63% | 6.09 | 6.24 | 86891 | 5370.35 | 1.09% |
| 2025-04-16 | 6.24 | 6.12 | -0.13 | -2.08% | 6.03 | 6.25 | 116792 | 7166.89 | 1.46% |
| 2025-04-15 | 6.36 | 6.25 | -0.15 | -2.34% | 6.20 | 6.36 | 158919 | 9943.97 | 1.99% |
| 2025-04-14 | 6.75 | 6.40 | -0.02 | -0.31% | 6.31 | 6.75 | 398552 | 25892.25 | 4.99% |
| 2025-04-11 | 5.80 | 6.42 | 0.58 | 9.93% | 5.79 | 6.42 | 311821 | 19435.30 | 3.91% |
| 2025-04-10 | 5.67 | 5.84 | 0.17 | 3.00% | 5.67 | 5.90 | 139650 | 8157.36 | 1.75% |
| 2025-04-09 | 5.40 | 5.67 | 0.17 | 3.09% | 5.08 | 5.74 | 209524 | 11398.29 | 2.63% |
| 2025-04-08 | 5.65 | 5.50 | -0.40 | -6.78% | 5.31 | 5.80 | 245959 | 13534.70 | 3.08% |
| 2025-04-07 | 6.05 | 5.90 | -0.65 | -9.92% | 5.90 | 6.20 | 119751 | 7118.26 | 1.50% |
| 2025-04-03 | 6.44 | 6.55 | 0.04 | 0.61% | 6.40 | 6.63 | 85745 | 5601.54 | 1.07% |
| 2025-04-02 | 6.48 | 6.51 | 0.00 | 0.00% | 6.47 | 6.64 | 73096 | 4799.06 | 0.92% |
| 2025-04-01 | 6.44 | 6.51 | 0.04 | 0.62% | 6.41 | 6.65 | 78188 | 5120.12 | 0.98% |
| 2025-03-31 | 6.48 | 6.47 | -0.06 | -0.92% | 6.38 | 6.58 | 97871 | 6331.81 | 1.23% |
| 2025-03-28 | 6.71 | 6.53 | -0.18 | -2.68% | 6.53 | 6.73 | 104481 | 6904.13 | 1.31% |
| 2025-03-27 | 6.78 | 6.71 | -0.07 | -1.03% | 6.62 | 6.90 | 131829 | 8899.36 | 1.65% |
| 2025-03-26 | 6.75 | 6.78 | 0.00 | 0.00% | 6.70 | 6.89 | 139326 | 9437.81 | 1.75% |
| 2025-03-25 | 6.86 | 6.78 | -0.11 | -1.60% | 6.75 | 6.89 | 71736 | 4888.18 | 0.90% |
| 2025-03-24 | 7.01 | 6.89 | -0.15 | -2.13% | 6.76 | 7.05 | 131772 | 9072.27 | 1.65% |
| 2025-03-21 | 7.10 | 7.04 | -0.11 | -1.54% | 7.00 | 7.20 | 121441 | 8606.64 | 1.52% |
| 2025-03-20 | 7.11 | 7.15 | 0.04 | 0.56% | 7.10 | 7.32 | 200463 | 14451.51 | 2.51% |
| 2025-03-19 | 7.11 | 7.11 | 0.00 | 0.00% | 7.03 | 7.18 | 88155 | 6277.63 | 1.10% |
| 2025-03-18 | 7.11 | 7.11 | 0.00 | 0.00% | 7.02 | 7.14 | 100036 | 7081.40 | 1.25% |
| 2025-03-17 | 7.04 | 7.11 | 0.08 | 1.14% | 7.03 | 7.28 | 178717 | 12765.91 | 2.24% |
| 2025-03-14 | 6.76 | 7.03 | 0.23 | 3.38% | 6.73 | 7.06 | 167476 | 11599.00 | 2.10% |
| 2025-03-13 | 6.93 | 6.80 | -0.13 | -1.88% | 6.70 | 6.93 | 125254 | 8485.71 | 1.57% |
| 2025-03-12 | 6.93 | 6.93 | 0.01 | 0.14% | 6.91 | 7.02 | 101989 | 7107.07 | 1.28% |
| 2025-03-11 | 6.87 | 6.92 | -0.01 | -0.14% | 6.78 | 6.93 | 119897 | 8211.19 | 1.50% |
| 2025-03-10 | 6.99 | 6.93 | -0.10 | -1.42% | 6.90 | 7.02 | 120351 | 8353.54 | 1.51% |
| 2025-03-07 | 7.16 | 7.03 | -0.18 | -2.50% | 6.98 | 7.20 | 178680 | 12662.57 | 2.24% |
| 2025-03-06 | 7.02 | 7.21 | 0.20 | 2.85% | 6.99 | 7.26 | 222212 | 15839.19 | 2.78% |
| 2025-03-05 | 7.06 | 7.01 | -0.08 | -1.13% | 6.86 | 7.08 | 148430 | 10319.55 | 1.86% |
| 2025-03-04 | 6.92 | 7.09 | 0.11 | 1.58% | 6.92 | 7.10 | 139904 | 9851.77 | 1.75% |
| 2025-03-03 | 6.99 | 6.98 | -0.02 | -0.29% | 6.92 | 7.19 | 204194 | 14385.63 | 2.56% |
| 2025-02-28 | 7.16 | 7.00 | -0.17 | -2.37% | 6.97 | 7.34 | 318854 | 22747.48 | 4.00% |
| 2025-02-27 | 7.05 | 7.17 | 0.11 | 1.56% | 7.03 | 7.23 | 224145 | 15976.81 | 2.81% |
| 2025-02-26 | 6.93 | 7.06 | 0.10 | 1.44% | 6.93 | 7.18 | 155249 | 10985.49 | 1.95% |
| 2025-02-25 | 7.00 | 6.96 | -0.12 | -1.69% | 6.95 | 7.12 | 130806 | 9186.05 | 1.64% |
| 2025-02-24 | 6.98 | 7.08 | 0.09 | 1.29% | 6.85 | 7.09 | 227573 | 15893.04 | 2.85% |
| 2025-02-21 | 7.05 | 6.99 | -0.17 | -2.37% | 6.88 | 7.26 | 366608 | 25804.75 | 4.59% |
| 2025-02-20 | 6.70 | 7.16 | 0.44 | 6.55% | 6.66 | 7.38 | 472818 | 33573.90 | 5.92% |
| 2025-02-19 | 6.68 | 6.72 | 0.08 | 1.20% | 6.55 | 6.74 | 118992 | 7944.27 | 1.49% |
澳柯玛(600336)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。
