| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.30 | 3.31 | 0.02 | 0.61% | 3.28 | 3.32 | 291226 | 9625.08 | 1.20% |
| 2025-12-11 | 3.38 | 3.29 | -0.09 | -2.66% | 3.29 | 3.38 | 483507 | 16058.12 | 2.00% |
| 2025-12-10 | 3.36 | 3.38 | 0.01 | 0.30% | 3.34 | 3.39 | 422989 | 14215.26 | 1.75% |
| 2025-12-09 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.42 | 457231 | 15462.31 | 1.89% |
| 2025-12-08 | 3.42 | 3.40 | -0.01 | -0.29% | 3.38 | 3.43 | 496350 | 16876.77 | 2.05% |
| 2025-12-05 | 3.38 | 3.41 | 0.02 | 0.59% | 3.35 | 3.42 | 422297 | 14314.02 | 1.75% |
| 2025-12-04 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 373054 | 12653.85 | 1.54% |
| 2025-12-03 | 3.45 | 3.42 | -0.03 | -0.87% | 3.40 | 3.45 | 465731 | 15914.53 | 1.92% |
| 2025-12-02 | 3.51 | 3.45 | -0.10 | -2.82% | 3.43 | 3.53 | 841362 | 29074.44 | 3.48% |
| 2025-12-01 | 3.70 | 3.55 | 0.10 | 2.90% | 3.54 | 3.75 | 1462746 | 52911.34 | 6.05% |
| 2025-11-28 | 3.42 | 3.45 | 0.02 | 0.58% | 3.38 | 3.45 | 529627 | 18067.00 | 2.19% |
| 2025-11-27 | 3.44 | 3.43 | -0.01 | -0.29% | 3.40 | 3.46 | 505970 | 17377.68 | 2.09% |
| 2025-11-26 | 3.45 | 3.44 | -0.01 | -0.29% | 3.43 | 3.51 | 648601 | 22498.75 | 2.68% |
| 2025-11-25 | 3.44 | 3.45 | 0.01 | 0.29% | 3.44 | 3.49 | 614339 | 21263.04 | 2.54% |
| 2025-11-24 | 3.39 | 3.44 | 0.08 | 2.38% | 3.37 | 3.47 | 740194 | 25333.00 | 3.06% |
| 2025-11-21 | 3.46 | 3.36 | -0.14 | -4.00% | 3.36 | 3.50 | 838283 | 28547.11 | 3.46% |
| 2025-11-20 | 3.51 | 3.50 | -0.01 | -0.28% | 3.47 | 3.55 | 522042 | 18297.10 | 2.16% |
| 2025-11-19 | 3.63 | 3.51 | -0.11 | -3.04% | 3.48 | 3.64 | 813553 | 28670.21 | 3.36% |
| 2025-11-18 | 3.68 | 3.62 | -0.07 | -1.90% | 3.60 | 3.68 | 728592 | 26467.42 | 3.01% |
| 2025-11-17 | 3.69 | 3.69 | -0.07 | -1.86% | 3.64 | 3.73 | 1091674 | 40106.08 | 4.51% |
| 2025-11-14 | 3.80 | 3.76 | 0.00 | 0.00% | 3.75 | 3.88 | 1738546 | 66501.42 | 7.18% |
| 2025-11-13 | 3.71 | 3.76 | 0.04 | 1.08% | 3.65 | 3.78 | 1189816 | 44280.04 | 4.92% |
| 2025-11-12 | 3.75 | 3.72 | -0.03 | -0.80% | 3.67 | 3.76 | 842718 | 31246.46 | 3.48% |
| 2025-11-11 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.82 | 1150833 | 43283.35 | 4.76% |
| 2025-11-10 | 3.64 | 3.80 | 0.17 | 4.68% | 3.64 | 3.84 | 2013668 | 75755.07 | 8.32% |
| 2025-11-07 | 3.72 | 3.63 | -0.09 | -2.42% | 3.61 | 3.72 | 1088106 | 39830.47 | 4.50% |
| 2025-11-06 | 3.70 | 3.72 | 0.03 | 0.81% | 3.64 | 3.77 | 1502474 | 55588.40 | 6.21% |
| 2025-11-05 | 3.65 | 3.69 | -0.03 | -0.81% | 3.63 | 3.75 | 1411089 | 52264.98 | 5.83% |
| 2025-11-04 | 3.66 | 3.72 | 0.04 | 1.09% | 3.64 | 3.79 | 2138841 | 79424.98 | 8.84% |
| 2025-11-03 | 3.60 | 3.68 | 0.12 | 3.37% | 3.54 | 3.72 | 3390911 | 124065.32 | 14.01% |
| 2025-10-31 | 3.42 | 3.56 | 0.32 | 9.88% | 3.42 | 3.56 | 2185947 | 77254.01 | 9.03% |
| 2025-10-30 | 3.33 | 3.24 | -0.09 | -2.70% | 3.24 | 3.33 | 685433 | 22448.22 | 2.83% |
| 2025-10-29 | 3.37 | 3.33 | -0.04 | -1.19% | 3.30 | 3.37 | 673782 | 22375.29 | 2.78% |
| 2025-10-28 | 3.43 | 3.37 | -0.07 | -2.03% | 3.35 | 3.44 | 711917 | 24110.67 | 2.94% |
| 2025-10-27 | 3.40 | 3.44 | 0.06 | 1.78% | 3.40 | 3.52 | 779154 | 26938.46 | 3.22% |
| 2025-10-24 | 3.46 | 3.38 | -0.07 | -2.03% | 3.37 | 3.47 | 618793 | 21059.33 | 2.56% |
| 2025-10-23 | 3.41 | 3.45 | 0.05 | 1.47% | 3.36 | 3.48 | 725828 | 24776.33 | 3.00% |
| 2025-10-22 | 3.39 | 3.40 | -0.01 | -0.29% | 3.39 | 3.44 | 432090 | 14745.35 | 1.79% |
| 2025-10-21 | 3.36 | 3.41 | 0.02 | 0.59% | 3.31 | 3.42 | 649334 | 21975.76 | 2.68% |
| 2025-10-20 | 3.45 | 3.39 | -0.06 | -1.74% | 3.35 | 3.50 | 760428 | 25819.88 | 3.14% |
| 2025-10-17 | 3.34 | 3.45 | 0.12 | 3.60% | 3.31 | 3.53 | 1150469 | 39245.47 | 4.75% |
| 2025-10-16 | 3.41 | 3.33 | -0.08 | -2.35% | 3.32 | 3.41 | 510879 | 17124.60 | 2.11% |
| 2025-10-15 | 3.42 | 3.41 | -0.01 | -0.29% | 3.36 | 3.43 | 486496 | 16501.99 | 2.01% |
| 2025-10-14 | 3.45 | 3.42 | -0.03 | -0.87% | 3.40 | 3.49 | 800906 | 27569.53 | 3.31% |
| 2025-10-13 | 3.25 | 3.45 | 0.08 | 2.37% | 3.21 | 3.48 | 1047157 | 35452.82 | 4.33% |
| 2025-10-10 | 3.36 | 3.37 | -0.04 | -1.17% | 3.35 | 3.44 | 646701 | 21912.77 | 2.67% |
| 2025-10-09 | 3.38 | 3.41 | 0.07 | 2.10% | 3.38 | 3.48 | 768050 | 26308.09 | 3.17% |
| 2025-09-30 | 3.36 | 3.34 | 0.02 | 0.60% | 3.32 | 3.38 | 464600 | 15528.37 | 1.92% |
| 2025-09-29 | 3.29 | 3.32 | -0.04 | -1.19% | 3.21 | 3.36 | 835325 | 27492.41 | 3.45% |
| 2025-09-26 | 3.41 | 3.36 | -0.08 | -2.33% | 3.35 | 3.44 | 674588 | 22877.85 | 2.79% |
| 2025-09-25 | 3.49 | 3.44 | -0.07 | -1.99% | 3.44 | 3.53 | 726303 | 25239.70 | 3.00% |
| 2025-09-24 | 3.40 | 3.51 | 0.08 | 2.33% | 3.37 | 3.52 | 795739 | 27610.54 | 3.29% |
| 2025-09-23 | 3.58 | 3.43 | -0.19 | -5.25% | 3.34 | 3.61 | 1262413 | 43275.05 | 5.22% |
| 2025-09-22 | 3.56 | 3.62 | 0.07 | 1.97% | 3.55 | 3.62 | 696703 | 24996.15 | 2.88% |
| 2025-09-19 | 3.63 | 3.55 | -0.09 | -2.47% | 3.54 | 3.72 | 901366 | 32415.73 | 3.73% |
| 2025-09-18 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.78 | 1442926 | 53546.38 | 5.96% |
| 2025-09-17 | 3.73 | 3.69 | -0.05 | -1.34% | 3.68 | 3.75 | 893549 | 33139.59 | 3.69% |
| 2025-09-16 | 3.67 | 3.74 | 0.07 | 1.91% | 3.63 | 3.74 | 868492 | 32188.15 | 3.59% |
| 2025-09-15 | 3.75 | 3.67 | -0.04 | -1.08% | 3.65 | 3.78 | 804548 | 29733.65 | 3.32% |
| 2025-09-12 | 3.65 | 3.71 | 0.05 | 1.37% | 3.64 | 3.76 | 1211629 | 44892.00 | 5.01% |
| 2025-09-11 | 3.60 | 3.66 | 0.06 | 1.67% | 3.53 | 3.66 | 926416 | 33395.00 | 3.83% |
| 2025-09-10 | 3.59 | 3.60 | 0.03 | 0.84% | 3.57 | 3.65 | 649257 | 23436.72 | 2.68% |
| 2025-09-09 | 3.65 | 3.57 | -0.11 | -2.99% | 3.56 | 3.66 | 856499 | 30859.25 | 3.54% |
| 2025-09-08 | 3.72 | 3.68 | -0.03 | -0.81% | 3.63 | 3.73 | 754403 | 27697.64 | 3.12% |
| 2025-09-05 | 3.62 | 3.71 | 0.09 | 2.49% | 3.58 | 3.71 | 881787 | 32280.61 | 3.64% |
| 2025-09-04 | 3.71 | 3.62 | -0.08 | -2.16% | 3.54 | 3.72 | 1088190 | 39625.27 | 4.50% |
| 2025-09-03 | 3.73 | 3.70 | -0.03 | -0.80% | 3.69 | 3.78 | 1013542 | 37852.88 | 4.19% |
| 2025-09-02 | 3.91 | 3.73 | -0.17 | -4.36% | 3.72 | 3.92 | 1350482 | 50959.90 | 5.58% |
| 2025-09-01 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.97 | 1110296 | 43500.80 | 4.59% |
| 2025-08-29 | 3.97 | 3.91 | -0.07 | -1.76% | 3.88 | 3.98 | 1064411 | 41665.45 | 4.40% |
| 2025-08-28 | 4.00 | 3.98 | -0.04 | -1.00% | 3.81 | 4.05 | 2155603 | 84640.03 | 8.91% |
| 2025-08-27 | 4.24 | 4.02 | -0.18 | -4.29% | 4.02 | 4.27 | 2066521 | 85884.00 | 8.54% |
| 2025-08-26 | 4.20 | 4.20 | 0.02 | 0.48% | 4.10 | 4.30 | 2025556 | 85087.98 | 8.37% |
| 2025-08-25 | 4.08 | 4.18 | 0.11 | 2.70% | 4.08 | 4.23 | 2345014 | 97859.71 | 9.69% |
| 2025-08-22 | 3.99 | 4.07 | 0.04 | 0.99% | 3.97 | 4.07 | 1291862 | 52112.21 | 5.34% |
| 2025-08-21 | 4.09 | 4.03 | -0.02 | -0.49% | 4.00 | 4.24 | 2069609 | 84828.09 | 8.55% |
| 2025-08-20 | 4.05 | 4.05 | -0.01 | -0.25% | 3.96 | 4.05 | 1399040 | 55967.86 | 5.78% |
| 2025-08-19 | 4.08 | 4.06 | -0.03 | -0.73% | 4.05 | 4.12 | 1329777 | 54261.86 | 5.50% |
| 2025-08-18 | 4.16 | 4.09 | -0.02 | -0.49% | 4.04 | 4.16 | 2185045 | 89556.24 | 9.03% |
| 2025-08-15 | 4.08 | 4.11 | 0.00 | 0.00% | 4.07 | 4.15 | 1504939 | 61824.89 | 6.22% |
奥瑞德(600666)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。
