| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 3.04 | 2.99 | -0.06 | -1.97% | 2.98 | 3.12 | 1677383 | 50899.45 | 6.93% |
| 2025-03-06 | 2.97 | 3.05 | 0.10 | 3.39% | 2.97 | 3.08 | 1667012 | 50415.66 | 6.89% |
| 2025-03-05 | 2.95 | 2.95 | 0.00 | 0.00% | 2.88 | 2.98 | 1141755 | 33399.95 | 4.72% |
| 2025-03-04 | 2.81 | 2.95 | 0.13 | 4.61% | 2.76 | 3.02 | 1476128 | 42917.29 | 6.10% |
| 2025-03-03 | 2.88 | 2.82 | -0.03 | -1.05% | 2.80 | 2.89 | 946763 | 26910.59 | 3.91% |
| 2025-02-28 | 2.96 | 2.85 | -0.12 | -4.04% | 2.82 | 2.98 | 1273640 | 36629.13 | 5.26% |
| 2025-02-27 | 3.08 | 2.97 | -0.09 | -2.94% | 2.90 | 3.10 | 1756628 | 52481.70 | 7.26% |
| 2025-02-26 | 3.04 | 3.06 | 0.02 | 0.66% | 2.98 | 3.09 | 1858016 | 56275.73 | 7.68% |
| 2025-02-25 | 3.00 | 3.04 | -0.06 | -1.94% | 2.96 | 3.22 | 2588217 | 80287.80 | 10.70% |
| 2025-02-24 | 3.00 | 3.10 | 0.07 | 2.31% | 2.99 | 3.33 | 3246105 | 102830.61 | 13.42% |
| 2025-02-21 | 3.07 | 3.03 | 0.06 | 2.02% | 2.94 | 3.10 | 2475322 | 74791.50 | 10.23% |
| 2025-02-20 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 3.00 | 1845522 | 54572.41 | 7.63% |
| 2025-02-19 | 2.86 | 2.95 | 0.14 | 4.98% | 2.82 | 3.03 | 2275635 | 66307.68 | 9.40% |
| 2025-02-18 | 2.90 | 2.81 | -0.18 | -6.02% | 2.80 | 2.93 | 2005033 | 57391.60 | 8.29% |
| 2025-02-17 | 2.91 | 2.99 | 0.16 | 5.65% | 2.86 | 3.08 | 3262338 | 97027.08 | 13.48% |
| 2025-02-14 | 2.81 | 2.83 | -0.06 | -2.08% | 2.75 | 2.92 | 2778119 | 78661.98 | 11.48% |
| 2025-02-13 | 2.98 | 2.89 | -0.14 | -4.62% | 2.82 | 3.14 | 4092591 | 121927.92 | 16.91% |
| 2025-02-12 | 2.97 | 3.03 | -0.01 | -0.33% | 2.89 | 3.20 | 5143738 | 157545.55 | 21.26% |
| 2025-02-11 | 3.04 | 3.04 | 0.28 | 10.14% | 2.80 | 3.04 | 4731288 | 141067.48 | 19.55% |
| 2025-02-10 | 2.76 | 2.76 | 0.25 | 9.96% | 2.76 | 2.76 | 247893 | 6841.85 | 1.02% |
| 2025-02-07 | 2.31 | 2.51 | 0.23 | 10.09% | 2.30 | 2.51 | 785583 | 19098.05 | 3.25% |
| 2025-02-06 | 2.26 | 2.28 | 0.03 | 1.33% | 2.20 | 2.28 | 602386 | 13576.46 | 2.49% |
| 2025-02-05 | 2.19 | 2.25 | 0.11 | 5.14% | 2.19 | 2.31 | 846583 | 19060.75 | 3.50% |
| 2025-01-27 | 2.21 | 2.14 | -0.07 | -3.17% | 2.12 | 2.26 | 481626 | 10435.41 | 1.99% |
| 2025-01-24 | 2.20 | 2.21 | -0.01 | -0.45% | 2.17 | 2.24 | 410469 | 9070.27 | 1.70% |
| 2025-01-23 | 2.28 | 2.22 | -0.03 | -1.33% | 2.21 | 2.33 | 554426 | 12614.26 | 2.29% |
| 2025-01-22 | 2.26 | 2.25 | -0.02 | -0.88% | 2.23 | 2.28 | 302248 | 6801.10 | 1.25% |
| 2025-01-21 | 2.33 | 2.27 | -0.05 | -2.16% | 2.25 | 2.38 | 556616 | 12773.37 | 2.30% |
| 2025-01-20 | 2.30 | 2.32 | 0.03 | 1.31% | 2.27 | 2.34 | 457207 | 10553.54 | 1.89% |
| 2025-01-17 | 2.30 | 2.29 | -0.03 | -1.29% | 2.26 | 2.32 | 434208 | 9923.51 | 1.79% |
| 2025-01-16 | 2.29 | 2.32 | 0.03 | 1.31% | 2.29 | 2.41 | 660749 | 15497.93 | 2.73% |
| 2025-01-15 | 2.29 | 2.29 | 0.00 | 0.00% | 2.23 | 2.33 | 628917 | 14355.59 | 2.60% |
| 2025-01-14 | 2.17 | 2.29 | 0.14 | 6.51% | 2.16 | 2.30 | 797408 | 17944.68 | 3.30% |
| 2025-01-13 | 2.14 | 2.15 | -0.04 | -1.83% | 2.11 | 2.20 | 593615 | 12819.14 | 2.45% |
| 2025-01-10 | 2.30 | 2.19 | -0.12 | -5.19% | 2.19 | 2.36 | 696527 | 15882.75 | 2.88% |
| 2025-01-09 | 2.29 | 2.31 | 0.00 | 0.00% | 2.28 | 2.34 | 496298 | 11483.84 | 2.05% |
| 2025-01-08 | 2.33 | 2.31 | -0.04 | -1.70% | 2.22 | 2.34 | 785810 | 17918.35 | 3.25% |
| 2025-01-07 | 2.23 | 2.35 | 0.13 | 5.86% | 2.21 | 2.35 | 862159 | 19590.32 | 3.56% |
| 2025-01-06 | 2.24 | 2.22 | -0.07 | -3.06% | 2.19 | 2.30 | 679382 | 15234.77 | 2.81% |
| 2025-01-03 | 2.53 | 2.29 | -0.22 | -8.76% | 2.27 | 2.55 | 1111898 | 26387.68 | 4.60% |
| 2025-01-02 | 2.54 | 2.51 | -0.03 | -1.18% | 2.46 | 2.63 | 937858 | 23904.93 | 3.88% |
| 2024-12-31 | 2.53 | 2.54 | 0.04 | 1.60% | 2.50 | 2.58 | 867300 | 22041.46 | 3.58% |
| 2024-12-30 | 2.56 | 2.50 | -0.02 | -0.79% | 2.47 | 2.60 | 680766 | 17139.91 | 2.81% |
| 2024-12-27 | 2.49 | 2.52 | 0.02 | 0.80% | 2.45 | 2.57 | 707077 | 17926.12 | 2.92% |
| 2024-12-26 | 2.43 | 2.50 | 0.04 | 1.63% | 2.43 | 2.58 | 808681 | 20266.69 | 3.34% |
| 2024-12-25 | 2.58 | 2.46 | -0.12 | -4.65% | 2.42 | 2.59 | 1132290 | 27984.37 | 4.68% |
| 2024-12-24 | 2.70 | 2.58 | -0.15 | -5.49% | 2.52 | 2.72 | 1296654 | 33529.68 | 5.36% |
| 2024-12-23 | 2.97 | 2.73 | -0.24 | -8.08% | 2.71 | 2.99 | 1051289 | 29911.32 | 4.34% |
| 2024-12-20 | 2.97 | 2.97 | 0.01 | 0.34% | 2.90 | 3.04 | 1051214 | 31144.04 | 4.34% |
| 2024-12-19 | 2.87 | 2.96 | 0.05 | 1.72% | 2.78 | 2.97 | 1228906 | 35229.18 | 5.08% |
| 2024-12-18 | 2.86 | 2.91 | 0.00 | 0.00% | 2.82 | 2.99 | 993456 | 28832.96 | 4.11% |
| 2024-12-17 | 3.07 | 2.91 | -0.23 | -7.32% | 2.84 | 3.11 | 1680526 | 49635.82 | 6.95% |
| 2024-12-16 | 3.03 | 3.14 | 0.07 | 2.28% | 2.96 | 3.29 | 1995824 | 62656.19 | 8.25% |
| 2024-12-13 | 3.02 | 3.07 | 0.01 | 0.33% | 3.02 | 3.24 | 2426332 | 75925.68 | 10.03% |
| 2024-12-12 | 3.10 | 3.06 | -0.06 | -1.92% | 2.96 | 3.12 | 2562962 | 77673.68 | 10.59% |
| 2024-12-11 | 2.84 | 3.12 | 0.28 | 9.86% | 2.84 | 3.12 | 2117220 | 65205.73 | 8.75% |
| 2024-12-10 | 3.05 | 2.84 | -0.06 | -2.07% | 2.83 | 3.05 | 1535893 | 44569.68 | 6.35% |
| 2024-12-09 | 2.92 | 2.90 | -0.06 | -2.03% | 2.84 | 3.05 | 1940531 | 56959.50 | 8.02% |
| 2024-12-06 | 2.89 | 2.96 | 0.10 | 3.50% | 2.82 | 3.06 | 3162935 | 93612.54 | 13.07% |
| 2024-12-05 | 2.56 | 2.86 | 0.26 | 10.00% | 2.55 | 2.86 | 2241725 | 62331.57 | 9.26% |
| 2024-12-04 | 2.69 | 2.60 | -0.11 | -4.06% | 2.58 | 2.78 | 1264655 | 33783.90 | 5.23% |
| 2024-12-03 | 2.74 | 2.71 | 0.03 | 1.12% | 2.63 | 2.76 | 1196302 | 32314.74 | 4.94% |
| 2024-12-02 | 2.51 | 2.68 | 0.18 | 7.20% | 2.50 | 2.72 | 1387917 | 36348.94 | 5.74% |
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。
