| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 6.20 | 6.23 | 0.06 | 0.97% | 6.12 | 6.29 | 44055 | 2736.14 | 1.10% |
| 2025-06-16 | 6.18 | 6.17 | 0.03 | 0.49% | 6.14 | 6.29 | 49766 | 3094.24 | 1.24% |
| 2025-06-13 | 6.46 | 6.14 | -0.34 | -5.25% | 6.11 | 6.50 | 84511 | 5252.82 | 2.11% |
| 2025-06-12 | 6.54 | 6.48 | -0.06 | -0.92% | 6.37 | 6.56 | 51116 | 3298.41 | 1.27% |
| 2025-06-11 | 6.54 | 6.54 | -0.04 | -0.61% | 6.48 | 6.66 | 42222 | 2773.06 | 1.05% |
| 2025-06-10 | 6.65 | 6.58 | -0.05 | -0.75% | 6.45 | 6.74 | 50326 | 3319.19 | 1.26% |
| 2025-06-09 | 6.50 | 6.63 | 0.13 | 2.00% | 6.48 | 6.63 | 34043 | 2240.75 | 0.85% |
| 2025-06-06 | 6.64 | 6.50 | 0.05 | 0.78% | 6.41 | 6.64 | 34703 | 2252.15 | 0.87% |
| 2025-06-05 | 6.55 | 6.45 | -0.15 | -2.27% | 6.43 | 6.67 | 53962 | 3531.14 | 1.35% |
| 2025-06-04 | 6.46 | 6.60 | 0.15 | 2.33% | 6.36 | 6.64 | 54008 | 3517.17 | 1.35% |
| 2025-06-03 | 6.18 | 6.45 | 0.21 | 3.37% | 6.15 | 6.45 | 62116 | 3946.68 | 1.55% |
| 2025-05-30 | 6.20 | 6.24 | 0.01 | 0.16% | 6.17 | 6.40 | 49321 | 3079.60 | 1.23% |
| 2025-05-29 | 6.27 | 6.23 | -0.07 | -1.11% | 6.23 | 6.35 | 41684 | 2619.17 | 1.04% |
| 2025-05-28 | 6.35 | 6.30 | -0.04 | -0.63% | 6.25 | 6.48 | 66954 | 4258.44 | 1.67% |
| 2025-05-27 | 6.02 | 6.34 | 0.32 | 5.32% | 5.97 | 6.38 | 68009 | 4233.03 | 1.70% |
| 2025-05-26 | 6.00 | 6.02 | 0.07 | 1.18% | 5.93 | 6.08 | 45264 | 2727.98 | 1.13% |
| 2025-05-23 | 6.20 | 6.10 | -0.22 | -3.48% | 6.06 | 6.36 | 60609 | 3753.30 | 1.51% |
| 2025-05-22 | 6.24 | 6.32 | 0.06 | 0.96% | 6.21 | 6.37 | 46458 | 2919.87 | 1.16% |
| 2025-05-21 | 6.34 | 6.26 | -0.08 | -1.26% | 6.22 | 6.41 | 48948 | 3087.72 | 1.22% |
| 2025-05-20 | 6.20 | 6.34 | 0.12 | 1.93% | 6.15 | 6.36 | 48236 | 3029.05 | 1.20% |
| 2025-05-19 | 6.01 | 6.22 | 0.23 | 3.84% | 5.99 | 6.42 | 79622 | 4929.34 | 1.99% |
| 2025-05-16 | 6.05 | 5.99 | -0.05 | -0.83% | 5.96 | 6.15 | 48303 | 2914.73 | 1.20% |
| 2025-05-15 | 5.92 | 6.04 | 0.15 | 2.55% | 5.85 | 6.14 | 71218 | 4276.21 | 1.78% |
| 2025-05-14 | 5.89 | 5.89 | -0.02 | -0.34% | 5.80 | 5.96 | 40940 | 2408.98 | 1.02% |
| 2025-05-13 | 5.92 | 5.91 | -0.01 | -0.17% | 5.84 | 6.01 | 68799 | 4060.93 | 1.72% |
| 2025-05-12 | 6.00 | 5.92 | -0.14 | -2.31% | 5.86 | 6.10 | 135373 | 8072.74 | 3.38% |
| 2025-05-09 | 5.68 | 6.06 | 0.38 | 6.69% | 5.64 | 6.08 | 110867 | 6456.81 | 2.76% |
| 2025-05-08 | 5.60 | 5.68 | 0.06 | 1.07% | 5.56 | 5.72 | 40322 | 2277.91 | 1.01% |
| 2025-05-07 | 5.60 | 5.62 | 0.05 | 0.90% | 5.57 | 5.65 | 43822 | 2455.32 | 1.09% |
| 2025-05-06 | 5.45 | 5.57 | 0.13 | 2.39% | 5.45 | 5.57 | 34981 | 1928.93 | 0.87% |
| 2025-04-30 | 5.40 | 5.44 | 0.01 | 0.18% | 5.40 | 5.54 | 43101 | 2365.63 | 1.07% |
| 2025-04-29 | 5.30 | 5.43 | 0.06 | 1.12% | 5.30 | 5.48 | 48482 | 2630.25 | 1.21% |
| 2025-04-28 | 5.45 | 5.37 | -0.08 | -1.47% | 5.33 | 5.49 | 49220 | 2650.70 | 1.23% |
| 2025-04-25 | 5.47 | 5.45 | -0.02 | -0.37% | 5.42 | 5.52 | 43713 | 2393.01 | 1.09% |
| 2025-04-24 | 5.53 | 5.47 | -0.08 | -1.44% | 5.45 | 5.62 | 51754 | 2857.66 | 1.29% |
| 2025-04-23 | 5.51 | 5.55 | 0.06 | 1.09% | 5.45 | 5.57 | 59112 | 3260.00 | 1.47% |
| 2025-04-22 | 5.43 | 5.49 | 0.06 | 1.10% | 5.43 | 5.61 | 50473 | 2781.00 | 1.26% |
| 2025-04-21 | 5.40 | 5.43 | 0.03 | 0.56% | 5.34 | 5.48 | 43660 | 2365.56 | 1.09% |
| 2025-04-18 | 5.41 | 5.40 | -0.06 | -1.10% | 5.30 | 5.49 | 54584 | 2934.00 | 1.36% |
| 2025-04-17 | 5.29 | 5.46 | 0.17 | 3.21% | 5.25 | 5.46 | 65394 | 3525.08 | 1.63% |
| 2025-04-16 | 5.29 | 5.29 | 0.00 | 0.00% | 5.14 | 5.35 | 45422 | 2387.39 | 1.13% |
| 2025-04-15 | 5.23 | 5.29 | 0.07 | 1.34% | 5.19 | 5.36 | 42623 | 2245.00 | 1.06% |
| 2025-04-14 | 5.02 | 5.22 | 0.21 | 4.19% | 5.02 | 5.27 | 45747 | 2369.48 | 1.14% |
| 2025-04-11 | 4.93 | 5.01 | 0.03 | 0.60% | 4.93 | 5.12 | 40272 | 2031.23 | 1.00% |
| 2025-04-10 | 4.92 | 4.98 | 0.10 | 2.05% | 4.92 | 5.07 | 56373 | 2813.90 | 1.41% |
| 2025-04-09 | 4.75 | 4.88 | 0.08 | 1.67% | 4.42 | 4.98 | 68395 | 3245.35 | 1.71% |
| 2025-04-08 | 4.79 | 4.80 | -0.04 | -0.83% | 4.66 | 4.89 | 56200 | 2676.12 | 1.40% |
| 2025-04-07 | 5.00 | 4.84 | -0.54 | -10.04% | 4.84 | 5.14 | 73856 | 3651.73 | 1.84% |
| 2025-04-03 | 5.36 | 5.38 | -0.05 | -0.92% | 5.34 | 5.49 | 38818 | 2097.67 | 0.97% |
| 2025-04-02 | 5.40 | 5.43 | 0.06 | 1.12% | 5.34 | 5.49 | 32761 | 1780.37 | 0.82% |
| 2025-04-01 | 5.26 | 5.37 | 0.14 | 2.68% | 5.26 | 5.44 | 46468 | 2494.07 | 1.16% |
| 2025-03-31 | 5.35 | 5.23 | -0.15 | -2.79% | 5.17 | 5.37 | 45197 | 2372.44 | 1.13% |
| 2025-03-28 | 5.42 | 5.38 | -0.10 | -1.82% | 5.36 | 5.52 | 38110 | 2063.36 | 0.95% |
| 2025-03-27 | 5.49 | 5.48 | -0.05 | -0.90% | 5.40 | 5.53 | 54558 | 2979.58 | 1.36% |
| 2025-03-26 | 5.34 | 5.53 | 0.17 | 3.17% | 5.34 | 5.54 | 70512 | 3845.28 | 1.76% |
| 2025-03-25 | 5.40 | 5.36 | -0.04 | -0.74% | 5.32 | 5.40 | 52855 | 2829.09 | 1.32% |
| 2025-03-24 | 5.45 | 5.40 | -0.01 | -0.18% | 5.33 | 5.50 | 78150 | 4210.32 | 1.95% |
| 2025-03-21 | 5.54 | 5.41 | -0.19 | -3.39% | 5.41 | 5.60 | 105208 | 5779.66 | 2.62% |
| 2025-03-20 | 5.60 | 5.60 | -0.05 | -0.88% | 5.50 | 5.67 | 165455 | 9239.88 | 4.13% |
| 2025-03-19 | 5.70 | 5.65 | -0.07 | -1.22% | 5.46 | 5.75 | 238819 | 13309.80 | 5.96% |
| 2025-03-18 | 6.01 | 5.72 | -0.35 | -5.77% | 5.65 | 6.07 | 344458 | 20028.76 | 8.59% |
| 2025-03-17 | 6.07 | 6.07 | 0.55 | 9.96% | 6.07 | 6.07 | 37534 | 2278.31 | 0.94% |
| 2025-03-14 | 5.03 | 5.52 | 0.50 | 9.96% | 5.00 | 5.52 | 162970 | 8546.92 | 4.06% |
| 2025-03-13 | 5.06 | 5.02 | -0.04 | -0.79% | 4.96 | 5.09 | 54491 | 2725.37 | 1.36% |
| 2025-03-12 | 5.09 | 5.06 | -0.04 | -0.78% | 5.05 | 5.15 | 56646 | 2882.94 | 1.41% |
| 2025-03-11 | 5.06 | 5.10 | 0.01 | 0.20% | 5.01 | 5.10 | 44860 | 2268.28 | 1.12% |
| 2025-03-10 | 5.00 | 5.09 | 0.09 | 1.80% | 5.00 | 5.10 | 55265 | 2797.57 | 1.38% |
| 2025-03-07 | 5.04 | 5.00 | -0.05 | -0.99% | 4.99 | 5.07 | 45333 | 2275.99 | 1.13% |
| 2025-03-06 | 4.95 | 5.05 | 0.09 | 1.81% | 4.92 | 5.06 | 63905 | 3195.96 | 1.59% |
| 2025-03-05 | 5.01 | 4.96 | -0.07 | -1.39% | 4.88 | 5.05 | 57818 | 2850.88 | 1.44% |
| 2025-03-04 | 4.96 | 5.03 | 0.06 | 1.21% | 4.92 | 5.04 | 33622 | 1678.47 | 0.84% |
| 2025-03-03 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 5.05 | 43730 | 2184.89 | 1.09% |
| 2025-02-28 | 5.07 | 4.96 | -0.12 | -2.36% | 4.95 | 5.10 | 62126 | 3116.10 | 1.55% |
| 2025-02-27 | 5.03 | 5.08 | 0.06 | 1.20% | 5.01 | 5.15 | 71287 | 3604.54 | 1.78% |
| 2025-02-26 | 4.95 | 5.02 | 0.07 | 1.41% | 4.95 | 5.05 | 40458 | 2028.28 | 1.01% |
| 2025-02-25 | 4.99 | 4.95 | -0.08 | -1.59% | 4.93 | 5.04 | 51460 | 2564.28 | 1.28% |
| 2025-02-24 | 4.98 | 5.03 | 0.03 | 0.60% | 4.96 | 5.06 | 55036 | 2758.85 | 1.37% |
| 2025-02-21 | 5.06 | 5.00 | -0.08 | -1.57% | 4.94 | 5.10 | 50073 | 2500.50 | 1.25% |
| 2025-02-20 | 5.10 | 5.08 | -0.01 | -0.20% | 5.05 | 5.11 | 44114 | 2238.77 | 1.10% |
| 2025-02-19 | 5.00 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 46812 | 2362.84 | 1.17% |
奥康国际(603001)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。
