| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.28 | 5.28 | 0.48 | 10.00% | 5.28 | 5.28 | 657562 | 34719.30 | 2.72% |
| 2026-03-24 | 4.42 | 4.80 | 0.44 | 10.09% | 4.40 | 4.80 | 3808422 | 176347.30 | 15.74% |
| 2026-03-23 | 4.30 | 4.36 | -0.03 | -0.68% | 4.30 | 4.61 | 4627465 | 204506.78 | 19.12% |
| 2026-03-20 | 4.88 | 4.39 | -0.49 | -10.04% | 4.39 | 4.88 | 6427274 | 297730.94 | 26.56% |
| 2026-03-19 | 4.68 | 4.88 | 0.44 | 9.91% | 4.56 | 4.88 | 2846692 | 134722.17 | 11.76% |
| 2026-03-18 | 4.11 | 4.44 | 0.40 | 9.90% | 4.10 | 4.44 | 2416748 | 106272.14 | 9.99% |
| 2026-03-17 | 4.24 | 4.04 | -0.19 | -4.49% | 4.03 | 4.26 | 1629390 | 66928.52 | 6.73% |
| 2026-03-16 | 4.19 | 4.23 | 0.07 | 1.68% | 4.10 | 4.28 | 1856037 | 77939.98 | 7.67% |
| 2026-03-13 | 4.34 | 4.16 | -0.25 | -5.67% | 4.14 | 4.35 | 2642910 | 111264.80 | 10.92% |
| 2026-03-12 | 4.27 | 4.41 | 0.15 | 3.52% | 4.24 | 4.51 | 3437445 | 151061.77 | 14.21% |
| 2026-03-11 | 4.17 | 4.26 | 0.11 | 2.65% | 4.10 | 4.37 | 2990412 | 126684.69 | 12.36% |
| 2026-03-10 | 4.16 | 4.15 | 0.06 | 1.47% | 4.10 | 4.40 | 3125806 | 130887.77 | 12.92% |
| 2026-03-09 | 3.98 | 4.09 | 0.07 | 1.74% | 3.95 | 4.12 | 2451200 | 98752.62 | 10.13% |
| 2026-03-06 | 3.96 | 4.02 | 0.04 | 1.01% | 3.90 | 4.05 | 2824341 | 112806.73 | 11.67% |
| 2026-03-05 | 3.75 | 3.98 | 0.36 | 9.94% | 3.74 | 3.98 | 1491374 | 58805.43 | 6.16% |
| 2026-03-04 | 3.59 | 3.62 | -0.02 | -0.55% | 3.56 | 3.74 | 1087281 | 39775.23 | 4.49% |
| 2026-03-03 | 3.85 | 3.64 | -0.23 | -5.94% | 3.63 | 3.90 | 1602720 | 59867.53 | 6.62% |
| 2026-03-02 | 3.92 | 3.87 | -0.18 | -4.44% | 3.82 | 3.98 | 1749520 | 68014.72 | 7.23% |
| 2026-02-27 | 3.91 | 4.05 | 0.08 | 2.02% | 3.90 | 4.14 | 2037657 | 82470.02 | 8.42% |
| 2026-02-26 | 3.95 | 3.97 | 0.03 | 0.76% | 3.94 | 4.01 | 1129198 | 44784.37 | 4.67% |
| 2026-02-25 | 3.95 | 3.94 | -0.01 | -0.25% | 3.90 | 3.97 | 1083127 | 42627.55 | 4.48% |
| 2026-02-24 | 3.99 | 3.95 | 0.03 | 0.77% | 3.87 | 4.00 | 1565133 | 61610.44 | 6.47% |
| 2026-02-13 | 3.90 | 3.92 | -0.02 | -0.51% | 3.90 | 4.10 | 1794950 | 71304.70 | 7.42% |
| 2026-02-12 | 3.89 | 3.94 | 0.11 | 2.87% | 3.83 | 3.99 | 2375133 | 93390.69 | 9.82% |
| 2026-02-11 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.98 | 2268856 | 88389.27 | 9.38% |
| 2026-02-10 | 3.83 | 3.87 | 0.09 | 2.38% | 3.78 | 3.93 | 3225166 | 124654.27 | 13.33% |
| 2026-02-09 | 3.51 | 3.78 | 0.34 | 9.88% | 3.50 | 3.78 | 1929956 | 71231.35 | 7.98% |
| 2026-02-06 | 3.43 | 3.44 | -0.02 | -0.58% | 3.39 | 3.47 | 415381 | 14280.21 | 1.72% |
| 2026-02-05 | 3.49 | 3.46 | -0.05 | -1.42% | 3.45 | 3.50 | 473188 | 16428.29 | 1.96% |
| 2026-02-04 | 3.56 | 3.51 | -0.09 | -2.50% | 3.48 | 3.57 | 806664 | 28285.39 | 3.33% |
| 2026-02-03 | 3.55 | 3.60 | 0.17 | 4.96% | 3.48 | 3.61 | 1083910 | 38529.61 | 4.48% |
| 2026-02-02 | 3.50 | 3.43 | -0.08 | -2.28% | 3.43 | 3.54 | 608108 | 21198.23 | 2.51% |
| 2026-01-30 | 3.58 | 3.51 | -0.10 | -2.77% | 3.48 | 3.61 | 865006 | 30549.02 | 3.57% |
| 2026-01-29 | 3.68 | 3.61 | -0.11 | -2.96% | 3.58 | 3.74 | 1191562 | 43529.82 | 4.92% |
| 2026-01-28 | 3.68 | 3.72 | 0.07 | 1.92% | 3.66 | 3.88 | 1357202 | 50754.91 | 5.61% |
| 2026-01-27 | 3.69 | 3.65 | -0.11 | -2.93% | 3.58 | 3.69 | 1255797 | 45626.31 | 5.19% |
| 2026-01-26 | 3.86 | 3.76 | -0.07 | -1.83% | 3.70 | 3.88 | 1040063 | 39091.32 | 4.30% |
| 2026-01-23 | 3.79 | 3.83 | 0.06 | 1.59% | 3.74 | 3.83 | 1077506 | 40827.80 | 4.45% |
| 2026-01-22 | 3.70 | 3.77 | 0.08 | 2.17% | 3.70 | 3.78 | 928092 | 34817.51 | 3.84% |
| 2026-01-21 | 3.62 | 3.69 | 0.04 | 1.10% | 3.59 | 3.74 | 793637 | 29176.00 | 3.28% |
| 2026-01-20 | 3.71 | 3.65 | -0.06 | -1.62% | 3.63 | 3.72 | 697072 | 25493.03 | 2.88% |
| 2026-01-19 | 3.67 | 3.71 | 0.03 | 0.82% | 3.62 | 3.73 | 902208 | 33160.02 | 3.73% |
| 2026-01-16 | 3.77 | 3.68 | -0.05 | -1.34% | 3.63 | 3.83 | 1099401 | 40717.82 | 4.54% |
| 2026-01-15 | 3.87 | 3.73 | -0.13 | -3.37% | 3.69 | 3.89 | 1480270 | 55563.56 | 6.12% |
| 2026-01-14 | 3.73 | 3.86 | 0.11 | 2.93% | 3.71 | 4.00 | 2740282 | 106334.46 | 11.32% |
| 2026-01-13 | 3.82 | 3.75 | 0.00 | 0.00% | 3.66 | 3.86 | 2360736 | 89246.99 | 9.76% |
| 2026-01-12 | 3.52 | 3.75 | 0.28 | 8.07% | 3.52 | 3.82 | 2688490 | 99847.09 | 11.11% |
| 2026-01-09 | 3.42 | 3.47 | 0.05 | 1.46% | 3.42 | 3.48 | 786442 | 27191.99 | 3.25% |
| 2026-01-08 | 3.37 | 3.42 | 0.05 | 1.48% | 3.35 | 3.47 | 740708 | 25406.65 | 3.06% |
| 2026-01-07 | 3.40 | 3.37 | -0.04 | -1.17% | 3.35 | 3.41 | 707432 | 23884.49 | 2.92% |
| 2026-01-06 | 3.38 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 674585 | 22950.41 | 2.79% |
| 2026-01-05 | 3.37 | 3.39 | 0.03 | 0.89% | 3.33 | 3.40 | 657641 | 22121.15 | 2.72% |
| 2025-12-31 | 3.28 | 3.36 | 0.09 | 2.75% | 3.23 | 3.39 | 919488 | 30600.01 | 3.80% |
| 2025-12-30 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 374141 | 12266.25 | 1.55% |
| 2025-12-29 | 3.26 | 3.26 | -0.02 | -0.61% | 3.25 | 3.30 | 338279 | 11070.67 | 1.40% |
| 2025-12-26 | 3.30 | 3.28 | -0.03 | -0.91% | 3.26 | 3.31 | 387793 | 12717.57 | 1.60% |
| 2025-12-25 | 3.30 | 3.31 | 0.01 | 0.30% | 3.27 | 3.32 | 349460 | 11515.79 | 1.44% |
| 2025-12-24 | 3.27 | 3.30 | 0.04 | 1.23% | 3.25 | 3.31 | 297265 | 9787.40 | 1.23% |
| 2025-12-23 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.32 | 338449 | 11093.96 | 1.40% |
| 2025-12-22 | 3.30 | 3.32 | 0.02 | 0.61% | 3.27 | 3.32 | 339542 | 11220.52 | 1.40% |
| 2025-12-19 | 3.24 | 3.30 | 0.08 | 2.48% | 3.23 | 3.30 | 403197 | 13212.14 | 1.67% |
| 2025-12-18 | 3.21 | 3.22 | -0.03 | -0.92% | 3.20 | 3.27 | 281880 | 9137.82 | 1.16% |
| 2025-12-17 | 3.26 | 3.25 | -0.01 | -0.31% | 3.18 | 3.26 | 430157 | 13836.13 | 1.78% |
| 2025-12-16 | 3.30 | 3.26 | -0.04 | -1.21% | 3.25 | 3.30 | 322891 | 10529.75 | 1.33% |
| 2025-12-15 | 3.29 | 3.30 | -0.01 | -0.30% | 3.27 | 3.33 | 263318 | 8682.52 | 1.09% |
| 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% |
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。
