| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.25 | 4.11 | -0.12 | -2.84% | 4.11 | 4.28 | 2221081 | 92691.34 | 9.18% |
| 2025-08-13 | 4.14 | 4.23 | 0.05 | 1.20% | 4.11 | 4.31 | 2977591 | 125848.10 | 12.31% |
| 2025-08-12 | 4.16 | 4.18 | 0.02 | 0.48% | 4.07 | 4.36 | 4190929 | 176314.98 | 17.32% |
| 2025-08-11 | 3.89 | 4.16 | 0.38 | 10.05% | 3.86 | 4.16 | 2328588 | 93920.68 | 9.62% |
| 2025-08-08 | 3.65 | 3.78 | 0.10 | 2.72% | 3.65 | 3.79 | 1934461 | 72118.85 | 7.99% |
| 2025-08-07 | 3.67 | 3.68 | 0.03 | 0.82% | 3.63 | 3.72 | 1488576 | 54586.05 | 6.15% |
| 2025-08-06 | 3.85 | 3.65 | -0.30 | -7.59% | 3.61 | 3.85 | 2769175 | 102183.81 | 11.44% |
| 2025-08-05 | 3.87 | 3.95 | 0.03 | 0.77% | 3.83 | 3.99 | 1643899 | 64457.82 | 6.79% |
| 2025-08-04 | 4.02 | 3.92 | -0.12 | -2.97% | 3.84 | 4.05 | 2230594 | 87330.07 | 9.22% |
| 2025-08-01 | 3.83 | 4.04 | 0.24 | 6.32% | 3.76 | 4.08 | 3122198 | 122681.27 | 12.90% |
| 2025-07-31 | 3.62 | 3.80 | 0.17 | 4.68% | 3.61 | 3.90 | 3299476 | 123353.00 | 13.64% |
| 2025-07-30 | 3.64 | 3.63 | -0.05 | -1.36% | 3.59 | 3.72 | 1946746 | 71059.48 | 8.05% |
| 2025-07-29 | 3.76 | 3.68 | -0.03 | -0.81% | 3.55 | 3.76 | 3438193 | 125296.90 | 14.21% |
| 2025-07-28 | 3.45 | 3.71 | 0.34 | 10.09% | 3.43 | 3.71 | 1767885 | 64844.66 | 7.31% |
| 2025-07-25 | 3.32 | 3.37 | 0.05 | 1.51% | 3.27 | 3.45 | 1920836 | 64827.84 | 7.94% |
| 2025-07-24 | 3.25 | 3.32 | 0.05 | 1.53% | 3.24 | 3.34 | 1028443 | 34079.79 | 4.25% |
| 2025-07-23 | 3.33 | 3.27 | -0.08 | -2.39% | 3.27 | 3.46 | 1841961 | 61597.83 | 7.61% |
| 2025-07-22 | 3.40 | 3.35 | -0.03 | -0.89% | 3.33 | 3.58 | 1834517 | 62799.47 | 7.58% |
| 2025-07-21 | 3.31 | 3.38 | 0.04 | 1.20% | 3.31 | 3.39 | 1213736 | 40683.12 | 5.02% |
| 2025-07-18 | 3.38 | 3.34 | -0.03 | -0.89% | 3.32 | 3.44 | 1502767 | 50573.97 | 6.21% |
| 2025-07-17 | 3.33 | 3.37 | 0.08 | 2.43% | 3.32 | 3.41 | 1481413 | 49803.90 | 6.12% |
| 2025-07-16 | 3.26 | 3.29 | 0.00 | 0.00% | 3.24 | 3.34 | 896192 | 29504.87 | 3.70% |
| 2025-07-15 | 3.37 | 3.29 | 0.00 | 0.00% | 3.26 | 3.40 | 1641273 | 54564.32 | 6.78% |
| 2025-07-14 | 3.37 | 3.29 | -0.10 | -2.95% | 3.26 | 3.38 | 1331863 | 43910.63 | 5.50% |
| 2025-07-11 | 3.41 | 3.39 | -0.03 | -0.88% | 3.32 | 3.46 | 1778687 | 59904.70 | 7.35% |
| 2025-07-10 | 3.45 | 3.42 | -0.04 | -1.16% | 3.34 | 3.53 | 2099961 | 72063.86 | 8.68% |
| 2025-07-09 | 3.45 | 3.46 | -0.03 | -0.86% | 3.38 | 3.60 | 2433978 | 84375.25 | 10.06% |
| 2025-07-08 | 3.36 | 3.49 | 0.11 | 3.25% | 3.33 | 3.54 | 2852392 | 98187.23 | 11.79% |
| 2025-07-07 | 3.23 | 3.38 | 0.10 | 3.05% | 3.21 | 3.45 | 3153046 | 105696.46 | 13.03% |
| 2025-07-04 | 3.30 | 3.28 | 0.12 | 3.80% | 3.23 | 3.45 | 3949132 | 132229.56 | 16.32% |
| 2025-07-03 | 3.19 | 3.16 | -0.09 | -2.77% | 3.10 | 3.23 | 2453387 | 77423.83 | 10.14% |
| 2025-07-02 | 3.23 | 3.25 | -0.04 | -1.22% | 3.18 | 3.52 | 3932554 | 131194.56 | 16.25% |
| 2025-07-01 | 3.59 | 3.29 | -0.31 | -8.61% | 3.25 | 3.66 | 5203750 | 177401.69 | 21.51% |
| 2025-06-30 | 3.57 | 3.60 | 0.18 | 5.26% | 3.31 | 3.76 | 6544347 | 234716.56 | 27.05% |
| 2025-06-27 | 3.16 | 3.42 | 0.31 | 9.97% | 3.14 | 3.42 | 1934402 | 65214.91 | 7.99% |
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。
