| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 6.94 | 6.64 | -0.30 | -4.32% | 6.61 | 6.94 | 156366 | 10560.91 | 1.96% |
| 2025-02-17 | 6.89 | 6.94 | 0.08 | 1.17% | 6.86 | 6.99 | 141608 | 9808.96 | 1.77% |
| 2025-02-14 | 6.95 | 6.86 | -0.12 | -1.72% | 6.81 | 7.00 | 154183 | 10613.07 | 1.93% |
| 2025-02-13 | 7.00 | 6.98 | -0.03 | -0.43% | 6.92 | 7.07 | 138127 | 9666.30 | 1.73% |
| 2025-02-12 | 6.94 | 7.01 | 0.04 | 0.57% | 6.94 | 7.04 | 137703 | 9623.91 | 1.73% |
| 2025-02-11 | 7.00 | 6.97 | 0.00 | 0.00% | 6.88 | 7.06 | 125877 | 8746.29 | 1.58% |
| 2025-02-10 | 6.87 | 6.97 | 0.10 | 1.46% | 6.81 | 6.97 | 168861 | 11651.56 | 2.12% |
| 2025-02-07 | 6.64 | 6.87 | 0.19 | 2.84% | 6.62 | 6.96 | 233671 | 15963.48 | 2.93% |
| 2025-02-06 | 6.45 | 6.68 | 0.23 | 3.57% | 6.31 | 6.78 | 202406 | 13345.78 | 2.54% |
| 2025-02-05 | 6.40 | 6.45 | 0.12 | 1.90% | 6.35 | 6.50 | 100476 | 6475.80 | 1.26% |
| 2025-01-27 | 6.41 | 6.33 | -0.07 | -1.09% | 6.31 | 6.52 | 97005 | 6216.09 | 1.22% |
| 2025-01-24 | 6.34 | 6.40 | 0.02 | 0.31% | 6.30 | 6.45 | 111698 | 7126.76 | 1.40% |
| 2025-01-23 | 6.50 | 6.38 | -0.05 | -0.78% | 6.37 | 6.65 | 119002 | 7754.40 | 1.49% |
| 2025-01-22 | 6.54 | 6.43 | -0.15 | -2.28% | 6.41 | 6.56 | 95143 | 6142.00 | 1.19% |
| 2025-01-21 | 6.70 | 6.58 | -0.11 | -1.64% | 6.53 | 6.75 | 90454 | 5977.40 | 1.13% |
| 2025-01-20 | 6.60 | 6.69 | 0.10 | 1.52% | 6.49 | 6.72 | 121615 | 8072.89 | 1.52% |
| 2025-01-17 | 6.65 | 6.59 | -0.12 | -1.79% | 6.56 | 6.67 | 118927 | 7860.90 | 1.49% |
| 2025-01-16 | 6.55 | 6.71 | 0.16 | 2.44% | 6.55 | 6.79 | 166176 | 11135.62 | 2.08% |
| 2025-01-15 | 6.58 | 6.55 | 0.01 | 0.15% | 6.50 | 6.68 | 144626 | 9529.97 | 1.81% |
| 2025-01-14 | 6.14 | 6.54 | 0.39 | 6.34% | 6.13 | 6.55 | 157314 | 10075.98 | 1.97% |
| 2025-01-13 | 6.13 | 6.15 | -0.09 | -1.44% | 5.98 | 6.18 | 114556 | 6972.85 | 1.44% |
| 2025-01-10 | 6.55 | 6.24 | -0.32 | -4.88% | 6.21 | 6.56 | 140392 | 8969.03 | 1.76% |
| 2025-01-09 | 6.49 | 6.56 | 0.05 | 0.77% | 6.46 | 6.62 | 132496 | 8669.58 | 1.66% |
| 2025-01-08 | 6.43 | 6.51 | 0.11 | 1.72% | 6.20 | 6.52 | 163995 | 10504.01 | 2.06% |
| 2025-01-07 | 6.16 | 6.40 | 0.23 | 3.73% | 6.16 | 6.41 | 150973 | 9511.58 | 1.89% |
| 2025-01-06 | 6.23 | 6.17 | -0.06 | -0.96% | 6.00 | 6.26 | 144144 | 8874.86 | 1.81% |
| 2025-01-03 | 6.70 | 6.23 | -0.42 | -6.32% | 6.18 | 6.72 | 220556 | 14041.41 | 2.76% |
| 2025-01-02 | 6.71 | 6.65 | -0.11 | -1.63% | 6.57 | 6.93 | 162457 | 10952.77 | 2.04% |
| 2024-12-31 | 7.04 | 6.76 | -0.26 | -3.70% | 6.76 | 7.06 | 178913 | 12356.52 | 2.24% |
| 2024-12-30 | 7.17 | 7.02 | -0.21 | -2.90% | 6.99 | 7.23 | 173031 | 12196.27 | 2.17% |
| 2024-12-27 | 7.17 | 7.23 | 0.05 | 0.70% | 7.13 | 7.40 | 179010 | 13024.64 | 2.24% |
| 2024-12-26 | 7.14 | 7.18 | 0.03 | 0.42% | 7.10 | 7.27 | 157286 | 11293.57 | 1.97% |
| 2024-12-25 | 7.55 | 7.15 | -0.36 | -4.79% | 6.98 | 7.56 | 290579 | 20860.66 | 3.64% |
| 2024-12-24 | 7.76 | 7.51 | -0.19 | -2.47% | 7.38 | 7.86 | 311634 | 23463.60 | 3.91% |
| 2024-12-23 | 8.19 | 7.70 | -0.57 | -6.89% | 7.67 | 8.25 | 561533 | 44234.05 | 7.04% |
| 2024-12-20 | 7.50 | 8.27 | 0.75 | 9.97% | 7.49 | 8.27 | 694229 | 56364.96 | 8.70% |
| 2024-12-19 | 7.56 | 7.52 | -0.11 | -1.44% | 7.44 | 7.67 | 200909 | 15128.63 | 2.52% |
| 2024-12-18 | 7.69 | 7.63 | -0.20 | -2.55% | 7.50 | 7.83 | 254093 | 19414.22 | 3.18% |
| 2024-12-17 | 8.18 | 7.83 | -0.23 | -2.85% | 7.78 | 8.35 | 334618 | 26840.06 | 4.19% |
| 2024-12-16 | 8.35 | 8.06 | -0.32 | -3.82% | 7.99 | 8.35 | 412113 | 33552.06 | 5.16% |
| 2024-12-13 | 8.47 | 8.38 | 0.02 | 0.24% | 8.35 | 8.75 | 848844 | 72691.77 | 10.64% |
| 2024-12-12 | 8.20 | 8.36 | 0.19 | 2.33% | 8.02 | 8.46 | 526556 | 43454.29 | 6.60% |
| 2024-12-11 | 8.05 | 8.17 | 0.05 | 0.62% | 8.02 | 8.25 | 240214 | 19554.12 | 3.01% |
| 2024-12-10 | 8.39 | 8.12 | -0.03 | -0.37% | 8.10 | 8.45 | 379784 | 31204.95 | 4.76% |
| 2024-12-09 | 8.13 | 8.15 | -0.08 | -0.97% | 8.08 | 8.42 | 374058 | 30772.12 | 4.69% |
| 2024-12-06 | 8.40 | 8.23 | -0.21 | -2.49% | 8.15 | 8.40 | 430604 | 35543.79 | 5.40% |
| 2024-12-05 | 7.99 | 8.44 | 0.39 | 4.84% | 7.95 | 8.58 | 640250 | 52836.54 | 8.02% |
| 2024-12-04 | 8.10 | 8.05 | -0.26 | -3.13% | 8.00 | 8.48 | 547280 | 44438.27 | 6.86% |
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。
