| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.99 | 3.11 | 0.12 | 4.01% | 2.97 | 3.29 | 4267855 | 134578.67 | 17.64% |
| 2025-06-25 | 2.95 | 2.99 | -0.03 | -0.99% | 2.91 | 3.00 | 2169233 | 64160.24 | 8.96% |
| 2025-06-24 | 2.97 | 3.02 | 0.16 | 5.59% | 2.87 | 3.04 | 3631468 | 107620.70 | 15.01% |
| 2025-06-23 | 2.62 | 2.86 | 0.26 | 10.00% | 2.60 | 2.86 | 1706727 | 48335.89 | 7.05% |
| 2025-06-20 | 2.56 | 2.60 | 0.03 | 1.17% | 2.53 | 2.62 | 598319 | 15401.13 | 2.47% |
| 2025-06-19 | 2.68 | 2.57 | -0.10 | -3.75% | 2.56 | 2.72 | 739210 | 19411.30 | 3.05% |
| 2025-06-18 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.71 | 647297 | 17331.26 | 2.68% |
| 2025-06-17 | 2.62 | 2.72 | 0.09 | 3.42% | 2.58 | 2.73 | 1382584 | 37059.57 | 5.71% |
| 2025-06-16 | 2.56 | 2.63 | 0.06 | 2.33% | 2.54 | 2.70 | 924383 | 24158.45 | 3.82% |
| 2025-06-13 | 2.66 | 2.57 | -0.06 | -2.28% | 2.56 | 2.70 | 847507 | 22253.74 | 3.50% |
| 2025-06-12 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.66 | 482284 | 12693.06 | 1.99% |
| 2025-06-11 | 2.66 | 2.65 | -0.02 | -0.75% | 2.65 | 2.70 | 555127 | 14823.27 | 2.29% |
| 2025-06-10 | 2.74 | 2.67 | -0.08 | -2.91% | 2.63 | 2.75 | 777699 | 20920.57 | 3.21% |
| 2025-06-09 | 2.71 | 2.75 | 0.04 | 1.48% | 2.70 | 2.76 | 817073 | 22327.10 | 3.38% |
| 2025-06-06 | 2.73 | 2.71 | -0.02 | -0.73% | 2.68 | 2.75 | 676528 | 18309.62 | 2.80% |
| 2025-06-05 | 2.73 | 2.73 | 0.01 | 0.37% | 2.68 | 2.77 | 950932 | 25850.91 | 3.93% |
| 2025-06-04 | 2.64 | 2.72 | 0.07 | 2.64% | 2.63 | 2.75 | 1103274 | 29787.79 | 4.56% |
| 2025-06-03 | 2.68 | 2.65 | 0.02 | 0.76% | 2.64 | 2.74 | 975893 | 26121.01 | 4.03% |
| 2025-05-30 | 2.77 | 2.63 | -0.04 | -1.50% | 2.63 | 2.79 | 1791608 | 48439.18 | 7.40% |
| 2025-05-29 | 2.43 | 2.67 | 0.24 | 9.88% | 2.43 | 2.67 | 1116133 | 28781.15 | 4.61% |
| 2025-05-28 | 2.46 | 2.43 | -0.04 | -1.62% | 2.42 | 2.52 | 364649 | 8960.89 | 1.51% |
| 2025-05-27 | 2.48 | 2.47 | -0.01 | -0.40% | 2.44 | 2.49 | 362640 | 8896.65 | 1.50% |
| 2025-05-26 | 2.47 | 2.48 | 0.02 | 0.81% | 2.47 | 2.52 | 336340 | 8370.46 | 1.39% |
| 2025-05-23 | 2.48 | 2.46 | -0.02 | -0.81% | 2.46 | 2.51 | 329823 | 8175.93 | 1.36% |
| 2025-05-22 | 2.53 | 2.48 | -0.07 | -2.75% | 2.48 | 2.56 | 470597 | 11808.56 | 1.94% |
| 2025-05-21 | 2.60 | 2.55 | -0.06 | -2.30% | 2.54 | 2.61 | 405731 | 10388.25 | 1.68% |
| 2025-05-20 | 2.58 | 2.61 | 0.02 | 0.77% | 2.57 | 2.64 | 432645 | 11283.86 | 1.79% |
| 2025-05-19 | 2.55 | 2.59 | 0.04 | 1.57% | 2.52 | 2.60 | 449062 | 11557.08 | 1.86% |
| 2025-05-16 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.57 | 292195 | 7453.78 | 1.21% |
| 2025-05-15 | 2.63 | 2.55 | -0.09 | -3.41% | 2.55 | 2.63 | 516888 | 13332.36 | 2.14% |
| 2025-05-14 | 2.63 | 2.64 | 0.00 | 0.00% | 2.61 | 2.67 | 468614 | 12389.93 | 1.94% |
| 2025-05-13 | 2.67 | 2.64 | 0.01 | 0.38% | 2.63 | 2.72 | 640795 | 17091.65 | 2.65% |
| 2025-05-12 | 2.63 | 2.63 | 0.02 | 0.77% | 2.60 | 2.64 | 387514 | 10140.46 | 1.60% |
| 2025-05-09 | 2.70 | 2.61 | -0.09 | -3.33% | 2.61 | 2.70 | 550265 | 14498.82 | 2.27% |
| 2025-05-08 | 2.68 | 2.70 | 0.01 | 0.37% | 2.66 | 2.72 | 525481 | 14192.90 | 2.17% |
| 2025-05-07 | 2.77 | 2.69 | -0.02 | -0.74% | 2.64 | 2.79 | 797835 | 21499.82 | 3.30% |
| 2025-05-06 | 2.60 | 2.71 | 0.14 | 5.45% | 2.60 | 2.73 | 950976 | 25409.67 | 3.93% |
| 2025-04-30 | 2.59 | 2.57 | -0.01 | -0.39% | 2.57 | 2.62 | 514587 | 13331.39 | 2.13% |
| 2025-04-29 | 2.58 | 2.58 | -0.03 | -1.15% | 2.54 | 2.63 | 507837 | 13164.36 | 2.10% |
| 2025-04-28 | 2.57 | 2.61 | 0.07 | 2.76% | 2.54 | 2.78 | 978192 | 25751.18 | 4.04% |
| 2025-04-25 | 2.50 | 2.54 | 0.03 | 1.20% | 2.48 | 2.59 | 399749 | 10181.95 | 1.65% |
| 2025-04-24 | 2.58 | 2.51 | -0.07 | -2.71% | 2.50 | 2.60 | 381144 | 9617.81 | 1.58% |
| 2025-04-23 | 2.56 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 399287 | 10262.28 | 1.65% |
| 2025-04-22 | 2.58 | 2.54 | -0.06 | -2.31% | 2.52 | 2.59 | 442310 | 11292.88 | 1.83% |
| 2025-04-21 | 2.53 | 2.60 | 0.05 | 1.96% | 2.51 | 2.61 | 498705 | 12807.69 | 2.06% |
| 2025-04-18 | 2.48 | 2.55 | 0.07 | 2.82% | 2.46 | 2.56 | 531189 | 13337.96 | 2.20% |
| 2025-04-17 | 2.46 | 2.48 | -0.02 | -0.80% | 2.46 | 2.53 | 333788 | 8334.39 | 1.38% |
| 2025-04-16 | 2.57 | 2.50 | -0.08 | -3.10% | 2.46 | 2.57 | 522461 | 13106.20 | 2.16% |
| 2025-04-15 | 2.60 | 2.58 | -0.02 | -0.77% | 2.55 | 2.64 | 423412 | 10914.29 | 1.75% |
| 2025-04-14 | 2.56 | 2.60 | 0.08 | 3.17% | 2.55 | 2.65 | 784113 | 20503.64 | 3.24% |
| 2025-04-11 | 2.48 | 2.52 | 0.03 | 1.20% | 2.43 | 2.56 | 609571 | 15352.73 | 2.52% |
| 2025-04-10 | 2.53 | 2.49 | 0.02 | 0.81% | 2.47 | 2.56 | 906755 | 22788.82 | 3.75% |
| 2025-04-09 | 2.32 | 2.47 | 0.07 | 2.92% | 2.17 | 2.49 | 1139657 | 26702.41 | 4.71% |
| 2025-04-08 | 2.40 | 2.40 | -0.15 | -5.88% | 2.32 | 2.54 | 1179018 | 28293.92 | 4.87% |
| 2025-04-07 | 2.59 | 2.55 | -0.28 | -9.89% | 2.55 | 2.69 | 609087 | 15660.24 | 2.52% |
| 2025-04-03 | 2.81 | 2.83 | -0.01 | -0.35% | 2.80 | 2.88 | 432354 | 12285.59 | 1.79% |
| 2025-04-02 | 2.83 | 2.84 | -0.01 | -0.35% | 2.82 | 2.89 | 450987 | 12891.36 | 1.86% |
| 2025-04-01 | 2.87 | 2.85 | -0.02 | -0.70% | 2.81 | 2.89 | 560525 | 15973.98 | 2.32% |
| 2025-03-31 | 2.81 | 2.87 | 0.04 | 1.41% | 2.68 | 2.88 | 1179125 | 32702.67 | 4.87% |
| 2025-03-28 | 2.85 | 2.83 | -0.05 | -1.74% | 2.83 | 2.91 | 565073 | 16167.19 | 2.34% |
| 2025-03-27 | 2.88 | 2.88 | -0.01 | -0.35% | 2.85 | 2.95 | 708138 | 20597.32 | 2.93% |
| 2025-03-26 | 2.84 | 2.89 | -0.04 | -1.37% | 2.80 | 2.91 | 808894 | 23263.28 | 3.34% |
| 2025-03-25 | 3.02 | 2.93 | -0.08 | -2.66% | 2.92 | 3.03 | 727248 | 21501.36 | 3.01% |
| 2025-03-24 | 3.09 | 3.01 | -0.11 | -3.53% | 2.91 | 3.11 | 1442268 | 43220.71 | 5.96% |
| 2025-03-21 | 3.20 | 3.12 | -0.12 | -3.70% | 3.10 | 3.22 | 1217416 | 38223.19 | 5.03% |
| 2025-03-20 | 3.23 | 3.24 | 0.01 | 0.31% | 3.18 | 3.35 | 1377019 | 45018.16 | 5.69% |
| 2025-03-19 | 3.26 | 3.23 | -0.03 | -0.92% | 3.20 | 3.29 | 998832 | 32337.36 | 4.13% |
| 2025-03-18 | 3.32 | 3.26 | -0.06 | -1.81% | 3.23 | 3.35 | 1442646 | 47328.14 | 5.96% |
| 2025-03-17 | 3.39 | 3.32 | 0.02 | 0.61% | 3.32 | 3.47 | 2027892 | 68633.19 | 8.38% |
| 2025-03-14 | 3.37 | 3.30 | -0.07 | -2.08% | 3.20 | 3.40 | 2040317 | 66719.55 | 8.43% |
| 2025-03-13 | 3.57 | 3.37 | -0.14 | -3.99% | 3.32 | 3.68 | 4080317 | 141946.66 | 16.86% |
| 2025-03-12 | 3.26 | 3.51 | 0.32 | 10.03% | 3.21 | 3.51 | 1953779 | 67111.69 | 8.07% |
| 2025-03-11 | 2.98 | 3.19 | 0.16 | 5.28% | 2.98 | 3.33 | 2702264 | 85677.37 | 11.17% |
| 2025-03-10 | 3.02 | 3.03 | 0.04 | 1.34% | 2.98 | 3.09 | 1417048 | 43019.29 | 5.86% |
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。
