| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.39 | 8.31 | -0.03 | -0.36% | 8.30 | 8.68 | 80237 | 6774.89 | 2.00% |
| 2025-10-24 | 8.43 | 8.34 | -0.08 | -0.95% | 8.29 | 8.48 | 34654 | 2903.05 | 0.86% |
| 2025-10-23 | 8.41 | 8.42 | 0.01 | 0.12% | 8.26 | 8.46 | 29491 | 2455.91 | 0.74% |
| 2025-10-22 | 8.35 | 8.41 | 0.02 | 0.24% | 8.34 | 8.64 | 45757 | 3860.48 | 1.14% |
| 2025-10-21 | 8.48 | 8.39 | -0.08 | -0.94% | 8.17 | 8.55 | 65157 | 5422.56 | 1.62% |
| 2025-10-20 | 8.22 | 8.47 | 0.25 | 3.04% | 8.22 | 8.60 | 66142 | 5594.53 | 1.65% |
| 2025-10-17 | 8.43 | 8.22 | -0.19 | -2.26% | 8.15 | 8.43 | 48373 | 3981.02 | 1.21% |
| 2025-10-16 | 8.63 | 8.41 | -0.28 | -3.22% | 8.37 | 8.71 | 46469 | 3957.16 | 1.16% |
| 2025-10-15 | 8.22 | 8.69 | 0.40 | 4.83% | 8.22 | 8.82 | 75271 | 6472.17 | 1.88% |
| 2025-10-14 | 8.38 | 8.29 | -0.09 | -1.07% | 8.17 | 8.88 | 49466 | 4195.38 | 1.23% |
| 2025-10-13 | 7.99 | 8.38 | 0.01 | 0.12% | 7.85 | 8.43 | 77911 | 6381.38 | 1.94% |
| 2025-10-10 | 8.45 | 8.37 | 0.06 | 0.72% | 8.33 | 8.58 | 54917 | 4634.19 | 1.37% |
| 2025-10-09 | 8.95 | 8.31 | -0.61 | -6.84% | 8.30 | 8.97 | 76609 | 6491.33 | 1.91% |
| 2025-09-30 | 8.87 | 8.92 | 0.10 | 1.13% | 8.77 | 9.36 | 75858 | 6834.60 | 1.89% |
| 2025-09-29 | 8.58 | 8.82 | 0.26 | 3.04% | 8.48 | 8.94 | 58831 | 5145.94 | 1.47% |
| 2025-09-26 | 8.25 | 8.56 | 0.22 | 2.64% | 8.25 | 8.80 | 73676 | 6320.09 | 1.84% |
| 2025-09-25 | 8.21 | 8.34 | 0.12 | 1.46% | 8.12 | 8.46 | 74691 | 6191.18 | 1.86% |
| 2025-09-24 | 8.29 | 8.22 | -0.01 | -0.12% | 8.15 | 8.45 | 78288 | 6501.98 | 1.95% |
| 2025-09-23 | 8.60 | 8.23 | -0.38 | -4.41% | 8.11 | 8.60 | 85450 | 7051.51 | 2.13% |
| 2025-09-22 | 8.86 | 8.61 | -0.30 | -3.37% | 8.52 | 8.97 | 54401 | 4716.01 | 1.36% |
| 2025-09-19 | 8.89 | 8.91 | 0.03 | 0.34% | 8.77 | 9.27 | 52935 | 4733.41 | 1.32% |
| 2025-09-18 | 8.94 | 8.88 | -0.05 | -0.56% | 8.77 | 9.19 | 65005 | 5854.29 | 1.62% |
| 2025-09-17 | 9.26 | 8.93 | -0.40 | -4.29% | 8.87 | 9.50 | 67990 | 6139.96 | 1.70% |
| 2025-09-16 | 8.83 | 9.33 | 0.49 | 5.54% | 8.81 | 9.45 | 88335 | 8108.05 | 2.20% |
| 2025-09-15 | 8.93 | 8.84 | -0.11 | -1.23% | 8.77 | 8.93 | 41230 | 3640.41 | 1.03% |
| 2025-09-12 | 9.05 | 8.95 | -0.07 | -0.78% | 8.90 | 9.12 | 50867 | 4577.51 | 1.27% |
| 2025-09-11 | 8.97 | 9.02 | 0.00 | 0.00% | 8.90 | 9.18 | 59391 | 5361.91 | 1.48% |
| 2025-09-10 | 8.94 | 9.02 | 0.02 | 0.22% | 8.81 | 9.05 | 38137 | 3410.92 | 0.95% |
| 2025-09-09 | 9.37 | 9.00 | -0.38 | -4.05% | 8.89 | 9.40 | 73884 | 6721.65 | 1.84% |
| 2025-09-08 | 9.28 | 9.38 | -0.01 | -0.11% | 9.26 | 9.58 | 90956 | 8551.60 | 2.27% |
| 2025-09-05 | 8.74 | 9.39 | 0.59 | 6.70% | 8.74 | 9.47 | 121104 | 11153.23 | 3.02% |
| 2025-09-04 | 8.44 | 8.80 | 0.35 | 4.14% | 8.43 | 9.04 | 111956 | 9774.23 | 2.79% |
| 2025-09-03 | 8.71 | 8.45 | -0.26 | -2.99% | 8.38 | 8.79 | 69178 | 5920.56 | 1.73% |
| 2025-09-02 | 8.94 | 8.71 | -0.23 | -2.57% | 8.63 | 8.99 | 78861 | 6876.03 | 1.97% |
| 2025-09-01 | 8.98 | 8.94 | -0.04 | -0.45% | 8.80 | 9.05 | 76104 | 6788.00 | 1.90% |
| 2025-08-29 | 9.17 | 8.98 | -0.21 | -2.29% | 8.88 | 9.20 | 77725 | 6982.42 | 1.94% |
| 2025-08-28 | 8.92 | 9.19 | 0.16 | 1.77% | 8.90 | 9.22 | 87854 | 7946.93 | 2.19% |
| 2025-08-27 | 9.57 | 9.03 | -0.60 | -6.23% | 8.99 | 9.60 | 132660 | 12319.93 | 3.31% |
| 2025-08-26 | 10.05 | 9.63 | -0.45 | -4.46% | 9.58 | 10.15 | 119504 | 11702.88 | 2.98% |
| 2025-08-25 | 9.80 | 10.08 | 0.34 | 3.49% | 9.66 | 10.60 | 141013 | 14358.86 | 3.52% |
| 2025-08-22 | 9.69 | 9.74 | 0.02 | 0.21% | 9.65 | 10.01 | 75223 | 7353.36 | 1.88% |
| 2025-08-21 | 9.68 | 9.72 | 0.04 | 0.41% | 9.62 | 9.92 | 77329 | 7539.08 | 1.93% |
| 2025-08-20 | 9.82 | 9.68 | -0.16 | -1.63% | 9.54 | 9.90 | 89321 | 8645.09 | 2.23% |
| 2025-08-19 | 10.03 | 9.84 | -0.18 | -1.80% | 9.78 | 10.08 | 86021 | 8543.46 | 2.15% |
| 2025-08-18 | 10.19 | 10.02 | -0.21 | -2.05% | 9.98 | 10.63 | 137076 | 14035.83 | 3.42% |
| 2025-08-15 | 10.04 | 10.23 | 0.20 | 1.99% | 9.71 | 10.47 | 150930 | 15401.93 | 3.76% |
| 2025-08-14 | 9.93 | 10.03 | 0.06 | 0.60% | 9.88 | 10.10 | 87532 | 8754.53 | 2.18% |
| 2025-08-13 | 9.75 | 9.97 | 0.22 | 2.26% | 9.71 | 10.23 | 104920 | 10514.91 | 2.62% |
| 2025-08-12 | 9.70 | 9.75 | -0.19 | -1.91% | 9.56 | 9.93 | 123524 | 11995.49 | 3.08% |
| 2025-08-11 | 9.99 | 9.94 | -0.18 | -1.78% | 9.88 | 10.25 | 118143 | 11816.69 | 2.95% |
| 2025-08-08 | 9.69 | 10.12 | 0.46 | 4.76% | 9.65 | 10.26 | 179755 | 18084.35 | 4.48% |
| 2025-08-07 | 9.87 | 9.66 | -0.21 | -2.13% | 9.42 | 9.92 | 217793 | 21057.84 | 5.43% |
| 2025-08-06 | 8.98 | 9.87 | 0.90 | 10.03% | 8.90 | 9.87 | 208359 | 19962.69 | 5.20% |
| 2025-08-05 | 8.52 | 8.97 | 0.39 | 4.55% | 8.48 | 8.99 | 127908 | 11197.20 | 3.19% |
| 2025-08-04 | 8.50 | 8.58 | 0.09 | 1.06% | 8.36 | 8.60 | 89202 | 7575.65 | 2.22% |
| 2025-08-01 | 8.49 | 8.49 | 0.02 | 0.24% | 8.16 | 9.11 | 143180 | 12273.81 | 3.57% |
| 2025-07-31 | 8.32 | 8.47 | 0.07 | 0.83% | 8.21 | 8.62 | 126865 | 10717.01 | 3.16% |
| 2025-07-30 | 7.97 | 8.40 | 0.42 | 5.26% | 7.82 | 8.52 | 147470 | 12102.95 | 3.68% |
| 2025-07-29 | 8.08 | 7.98 | 0.01 | 0.13% | 7.92 | 8.10 | 83947 | 6702.81 | 2.09% |
| 2025-07-28 | 8.60 | 7.97 | -0.55 | -6.46% | 7.90 | 8.64 | 252622 | 20506.62 | 6.30% |
| 2025-07-25 | 8.22 | 8.52 | 0.31 | 3.78% | 8.17 | 9.03 | 357715 | 31556.24 | 8.92% |
| 2025-07-24 | 8.05 | 8.21 | 0.11 | 1.36% | 7.95 | 8.23 | 76020 | 6146.94 | 1.90% |
| 2025-07-23 | 7.99 | 8.10 | 0.09 | 1.12% | 7.91 | 8.25 | 96180 | 7800.23 | 2.40% |
| 2025-07-22 | 8.22 | 8.01 | -0.21 | -2.55% | 7.90 | 8.23 | 166956 | 13426.08 | 4.16% |
| 2025-07-21 | 8.74 | 8.22 | -0.65 | -7.33% | 8.15 | 8.78 | 211048 | 17717.92 | 5.26% |
| 2025-07-18 | 8.47 | 8.87 | 0.28 | 3.26% | 8.46 | 8.93 | 184664 | 16091.31 | 4.61% |
| 2025-07-17 | 8.31 | 8.59 | 0.28 | 3.37% | 8.26 | 8.70 | 208536 | 17803.95 | 5.20% |
| 2025-07-16 | 8.11 | 8.31 | -0.17 | -2.00% | 8.11 | 8.55 | 313432 | 25860.06 | 7.82% |
| 2025-07-15 | 7.98 | 8.48 | 0.77 | 9.99% | 7.58 | 8.48 | 413137 | 33961.14 | 10.30% |
| 2025-07-14 | 7.34 | 7.71 | 0.70 | 9.99% | 7.34 | 7.71 | 41861 | 3211.55 | 1.04% |
| 2025-07-11 | 6.93 | 7.01 | 0.09 | 1.30% | 6.86 | 7.07 | 40664 | 2829.17 | 1.01% |
| 2025-07-10 | 6.96 | 6.92 | -0.07 | -1.00% | 6.83 | 6.99 | 29994 | 2068.67 | 0.75% |
| 2025-07-09 | 7.09 | 6.99 | -0.10 | -1.41% | 6.95 | 7.15 | 50455 | 3545.96 | 1.26% |
| 2025-07-08 | 7.06 | 7.09 | 0.04 | 0.57% | 7.06 | 7.34 | 72391 | 5200.19 | 1.81% |
| 2025-07-07 | 6.66 | 7.05 | 0.35 | 5.22% | 6.66 | 7.18 | 71042 | 4930.56 | 1.77% |
| 2025-07-04 | 6.71 | 6.70 | -0.01 | -0.15% | 6.65 | 6.79 | 40576 | 2715.74 | 1.01% |
| 2025-07-03 | 6.61 | 6.71 | 0.09 | 1.36% | 6.55 | 6.75 | 49628 | 3299.75 | 1.24% |
| 2025-07-02 | 6.74 | 6.62 | -0.07 | -1.05% | 6.56 | 6.78 | 72169 | 4797.23 | 1.80% |
| 2025-07-01 | 6.83 | 6.69 | -0.11 | -1.62% | 6.64 | 7.31 | 169739 | 11700.88 | 4.23% |
| 2025-06-30 | 6.52 | 6.80 | 0.37 | 5.75% | 6.45 | 6.98 | 91182 | 6167.29 | 2.27% |
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。
