| 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 | 7.92 | 7.86 | -0.02 | -0.25% | 7.70 | 7.97 | 135385 | 10567.03 | 1.70% |
| 2026-02-02 | 7.78 | 7.88 | 0.11 | 1.42% | 7.75 | 8.28 | 251961 | 20245.43 | 3.16% |
| 2026-01-30 | 7.53 | 7.77 | 0.18 | 2.37% | 7.50 | 7.86 | 200954 | 15498.65 | 2.52% |
| 2026-01-29 | 7.63 | 7.59 | -0.04 | -0.52% | 7.49 | 7.67 | 138940 | 10533.74 | 1.74% |
| 2026-01-28 | 7.75 | 7.63 | -0.19 | -2.43% | 7.59 | 7.83 | 176639 | 13534.88 | 2.21% |
| 2026-01-27 | 8.10 | 7.82 | -0.37 | -4.52% | 7.67 | 8.12 | 311398 | 24346.42 | 3.90% |
| 2026-01-26 | 8.54 | 8.19 | -0.64 | -7.25% | 8.09 | 8.61 | 379766 | 31589.37 | 4.76% |
| 2026-01-23 | 8.65 | 8.83 | 0.19 | 2.20% | 8.57 | 9.08 | 440711 | 39142.75 | 5.52% |
| 2026-01-22 | 8.06 | 8.64 | 0.60 | 7.46% | 8.01 | 8.77 | 529288 | 45199.17 | 6.63% |
| 2026-01-21 | 7.94 | 8.04 | 0.09 | 1.13% | 7.84 | 8.09 | 114158 | 9144.52 | 1.43% |
| 2026-01-20 | 8.07 | 7.95 | -0.11 | -1.36% | 7.89 | 8.10 | 126677 | 10105.19 | 1.59% |
| 2026-01-19 | 7.88 | 8.06 | 0.21 | 2.68% | 7.76 | 8.12 | 151846 | 12157.16 | 1.90% |
| 2026-01-16 | 7.85 | 7.85 | -0.01 | -0.13% | 7.79 | 7.94 | 132882 | 10432.06 | 1.67% |
| 2026-01-15 | 7.96 | 7.86 | -0.16 | -2.00% | 7.80 | 8.01 | 216159 | 17007.94 | 2.71% |
| 2026-01-14 | 7.98 | 8.02 | 0.02 | 0.25% | 7.96 | 8.12 | 212857 | 17129.41 | 2.67% |
| 2026-01-13 | 8.34 | 8.00 | -0.35 | -4.19% | 7.95 | 8.34 | 252973 | 20480.10 | 3.17% |
| 2026-01-12 | 8.26 | 8.35 | 0.04 | 0.48% | 8.11 | 8.36 | 228015 | 18804.85 | 2.86% |
| 2026-01-09 | 8.27 | 8.31 | -0.04 | -0.48% | 8.18 | 8.39 | 216461 | 17946.64 | 2.71% |
| 2026-01-08 | 8.10 | 8.35 | 0.22 | 2.71% | 8.04 | 8.39 | 237126 | 19639.20 | 2.97% |
| 2026-01-07 | 8.16 | 8.13 | -0.06 | -0.73% | 8.06 | 8.27 | 208036 | 16959.20 | 2.61% |
| 2026-01-06 | 7.96 | 8.19 | 0.24 | 3.02% | 7.95 | 8.22 | 264654 | 21490.78 | 3.32% |
| 2026-01-05 | 8.19 | 7.95 | -0.27 | -3.28% | 7.94 | 8.22 | 279891 | 22426.42 | 3.51% |
| 2025-12-31 | 8.18 | 8.22 | 0.03 | 0.37% | 8.12 | 8.40 | 220664 | 18229.78 | 2.77% |
| 2025-12-30 | 8.71 | 8.19 | -0.52 | -5.97% | 8.02 | 8.71 | 468484 | 38906.28 | 5.87% |
| 2025-12-29 | 8.83 | 8.71 | -0.26 | -2.90% | 8.70 | 8.90 | 282182 | 24754.56 | 3.54% |
| 2025-12-26 | 8.54 | 8.97 | 0.42 | 4.91% | 8.45 | 9.15 | 521049 | 46072.32 | 6.53% |
| 2025-12-25 | 8.70 | 8.55 | -0.16 | -1.84% | 8.41 | 8.77 | 302938 | 25907.86 | 3.80% |
| 2025-12-24 | 8.48 | 8.71 | 0.11 | 1.28% | 8.38 | 8.83 | 303210 | 26277.71 | 3.80% |
| 2025-12-23 | 8.45 | 8.60 | -0.03 | -0.35% | 8.31 | 8.78 | 418421 | 35625.50 | 5.24% |
| 2025-12-22 | 8.99 | 8.63 | -0.53 | -5.79% | 8.60 | 8.99 | 519576 | 45524.01 | 6.51% |
| 2025-12-19 | 8.95 | 9.16 | 0.06 | 0.66% | 8.58 | 9.24 | 551136 | 49302.36 | 6.91% |
| 2025-12-18 | 9.43 | 9.10 | -0.45 | -4.71% | 8.89 | 9.45 | 710872 | 64794.80 | 8.91% |
| 2025-12-17 | 8.77 | 9.55 | 0.76 | 8.65% | 8.67 | 9.63 | 796565 | 72964.23 | 9.98% |
| 2025-12-16 | 8.44 | 8.79 | 0.31 | 3.66% | 8.44 | 9.06 | 628353 | 55295.94 | 7.87% |
| 2025-12-15 | 8.27 | 8.48 | 0.06 | 0.71% | 8.25 | 8.68 | 362675 | 30778.72 | 4.54% |
| 2025-12-12 | 8.12 | 8.42 | 0.30 | 3.69% | 8.10 | 8.58 | 477502 | 40121.73 | 5.98% |
| 2025-12-11 | 8.27 | 8.12 | -0.15 | -1.81% | 8.12 | 8.78 | 583409 | 49036.69 | 7.31% |
| 2025-12-10 | 8.10 | 8.27 | 0.09 | 1.10% | 8.01 | 8.33 | 262320 | 21458.92 | 3.29% |
| 2025-12-09 | 7.87 | 8.18 | 0.24 | 3.02% | 7.83 | 8.39 | 417692 | 34178.95 | 5.23% |
| 2025-12-08 | 7.91 | 7.94 | 0.04 | 0.51% | 7.88 | 8.08 | 238793 | 18984.87 | 2.99% |
| 2025-12-05 | 7.85 | 7.90 | 0.04 | 0.51% | 7.72 | 7.96 | 228099 | 17984.53 | 2.86% |
| 2025-12-04 | 8.12 | 7.86 | -0.26 | -3.20% | 7.86 | 8.18 | 281826 | 22357.23 | 3.53% |
| 2025-12-03 | 8.00 | 8.12 | 0.13 | 1.63% | 7.79 | 8.30 | 388884 | 31307.61 | 4.87% |
| 2025-12-02 | 7.99 | 7.99 | -0.06 | -0.75% | 7.88 | 8.08 | 239625 | 19085.86 | 3.00% |
| 2025-12-01 | 7.77 | 8.05 | 0.31 | 4.01% | 7.60 | 8.17 | 406771 | 32173.74 | 5.10% |
| 2025-11-28 | 7.85 | 7.74 | -0.17 | -2.15% | 7.55 | 7.86 | 301515 | 23144.17 | 3.78% |
| 2025-11-27 | 7.80 | 7.91 | 0.23 | 2.99% | 7.75 | 8.05 | 484491 | 38306.92 | 6.07% |
| 2025-11-26 | 7.76 | 7.68 | -0.13 | -1.66% | 7.65 | 7.92 | 209321 | 16217.38 | 2.62% |
| 2025-11-25 | 7.78 | 7.81 | 0.00 | 0.00% | 7.73 | 7.86 | 243101 | 18949.92 | 3.05% |
| 2025-11-24 | 7.51 | 7.81 | 0.38 | 5.11% | 7.51 | 7.91 | 373862 | 29102.73 | 4.68% |
| 2025-11-21 | 7.42 | 7.43 | -0.10 | -1.33% | 7.36 | 7.63 | 213146 | 15947.46 | 2.67% |
| 2025-11-20 | 7.78 | 7.53 | -0.16 | -2.08% | 7.47 | 7.78 | 170967 | 12896.26 | 2.14% |
| 2025-11-19 | 7.78 | 7.69 | -0.08 | -1.03% | 7.48 | 7.82 | 262602 | 20051.41 | 3.29% |
| 2025-11-18 | 7.71 | 7.77 | -0.04 | -0.51% | 7.65 | 7.94 | 303824 | 23612.36 | 3.81% |
| 2025-11-17 | 7.65 | 7.81 | 0.11 | 1.43% | 7.55 | 7.93 | 448761 | 34901.07 | 5.62% |
| 2025-11-14 | 7.27 | 7.70 | 0.41 | 5.62% | 7.23 | 7.98 | 668558 | 51488.30 | 8.38% |
| 2025-11-13 | 7.25 | 7.29 | 0.02 | 0.28% | 7.14 | 7.31 | 192287 | 13940.53 | 2.41% |
| 2025-11-12 | 7.18 | 7.28 | 0.11 | 1.53% | 7.11 | 7.34 | 253692 | 18359.19 | 3.18% |
| 2025-11-11 | 7.15 | 7.17 | 0.05 | 0.70% | 7.11 | 7.26 | 143099 | 10274.95 | 1.79% |
| 2025-11-10 | 7.11 | 7.12 | 0.00 | 0.00% | 7.05 | 7.18 | 153921 | 10945.73 | 1.93% |
| 2025-11-07 | 7.25 | 7.12 | -0.08 | -1.11% | 7.09 | 7.33 | 197869 | 14192.85 | 2.48% |
| 2025-11-06 | 7.35 | 7.20 | -0.12 | -1.64% | 7.17 | 7.36 | 157801 | 11381.74 | 1.98% |
| 2025-11-05 | 7.26 | 7.32 | 0.03 | 0.41% | 7.21 | 7.41 | 167782 | 12317.39 | 2.10% |
| 2025-11-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.20 | 7.31 | 146750 | 10645.30 | 1.84% |
| 2025-11-03 | 7.08 | 7.30 | 0.22 | 3.11% | 7.08 | 7.34 | 241294 | 17449.00 | 3.02% |
| 2025-10-31 | 7.20 | 7.08 | -0.07 | -0.98% | 7.05 | 7.20 | 205978 | 14613.99 | 2.58% |
| 2025-10-30 | 7.37 | 7.15 | -0.22 | -2.99% | 7.13 | 7.38 | 266076 | 19219.26 | 3.33% |
| 2025-10-29 | 7.27 | 7.37 | -0.01 | -0.14% | 7.14 | 7.43 | 275582 | 20063.04 | 3.45% |
| 2025-10-28 | 7.36 | 7.38 | 0.00 | 0.00% | 7.33 | 7.49 | 211909 | 15668.15 | 2.66% |
| 2025-10-27 | 7.37 | 7.38 | 0.01 | 0.14% | 7.27 | 7.46 | 279212 | 20525.07 | 3.50% |
| 2025-10-24 | 7.34 | 7.37 | 0.03 | 0.41% | 7.32 | 7.51 | 286285 | 21210.59 | 3.59% |
| 2025-10-23 | 7.31 | 7.34 | 0.03 | 0.41% | 7.21 | 7.36 | 256796 | 18739.04 | 3.22% |
| 2025-10-22 | 7.04 | 7.31 | 0.23 | 3.25% | 7.03 | 7.43 | 430735 | 31332.83 | 5.40% |
| 2025-10-21 | 7.00 | 7.08 | 0.08 | 1.14% | 6.96 | 7.10 | 135706 | 9576.22 | 1.70% |
| 2025-10-20 | 6.87 | 7.00 | 0.19 | 2.79% | 6.83 | 7.01 | 135174 | 9340.40 | 1.69% |
| 2025-10-17 | 6.91 | 6.81 | -0.11 | -1.59% | 6.80 | 6.94 | 131471 | 9040.10 | 1.65% |
| 2025-10-16 | 7.07 | 6.92 | -0.15 | -2.12% | 6.87 | 7.13 | 161524 | 11251.43 | 2.02% |
| 2025-10-15 | 7.02 | 7.07 | 0.04 | 0.57% | 6.94 | 7.08 | 121543 | 8543.45 | 1.52% |
| 2025-10-14 | 7.13 | 7.03 | -0.05 | -0.71% | 6.99 | 7.19 | 183188 | 13007.42 | 2.30% |
| 2025-10-13 | 6.79 | 7.08 | 0.07 | 1.00% | 6.74 | 7.09 | 244148 | 17053.52 | 3.06% |
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。
