| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 5.20 | 5.03 | -0.17 | -3.27% | 5.01 | 5.23 | 62677 | 3190.49 | 1.56% |
| 2025-02-17 | 5.14 | 5.20 | 0.06 | 1.17% | 5.10 | 5.26 | 66489 | 3442.62 | 1.66% |
| 2025-02-14 | 5.13 | 5.14 | 0.01 | 0.19% | 5.07 | 5.16 | 49853 | 2545.38 | 1.24% |
| 2025-02-13 | 5.12 | 5.13 | 0.02 | 0.39% | 5.05 | 5.15 | 47103 | 2407.82 | 1.17% |
| 2025-02-12 | 5.12 | 5.11 | 0.00 | 0.00% | 5.05 | 5.14 | 51783 | 2635.52 | 1.29% |
| 2025-02-11 | 5.23 | 5.11 | -0.11 | -2.11% | 5.09 | 5.23 | 59051 | 3032.37 | 1.47% |
| 2025-02-10 | 5.11 | 5.22 | 0.13 | 2.55% | 5.09 | 5.25 | 67820 | 3501.80 | 1.69% |
| 2025-02-07 | 5.03 | 5.09 | 0.05 | 0.99% | 5.02 | 5.15 | 71115 | 3616.45 | 1.77% |
| 2025-02-06 | 5.06 | 5.04 | 0.00 | 0.00% | 4.91 | 5.06 | 70398 | 3503.15 | 1.76% |
| 2025-02-05 | 5.10 | 5.04 | 0.01 | 0.20% | 5.00 | 5.14 | 65565 | 3330.36 | 1.64% |
| 2025-01-27 | 4.92 | 5.03 | 0.11 | 2.24% | 4.92 | 5.13 | 88696 | 4459.97 | 2.21% |
| 2025-01-24 | 4.91 | 4.92 | 0.02 | 0.41% | 4.81 | 4.93 | 63006 | 3086.17 | 1.57% |
| 2025-01-23 | 4.95 | 4.90 | -0.05 | -1.01% | 4.89 | 5.09 | 99439 | 4921.73 | 2.48% |
| 2025-01-22 | 4.88 | 4.95 | 0.04 | 0.81% | 4.80 | 5.05 | 100350 | 4963.74 | 2.50% |
| 2025-01-21 | 5.01 | 4.91 | -0.09 | -1.80% | 4.86 | 5.06 | 86798 | 4283.27 | 2.16% |
| 2025-01-20 | 4.91 | 5.00 | 0.06 | 1.21% | 4.88 | 5.04 | 93616 | 4659.36 | 2.33% |
| 2025-01-17 | 5.05 | 4.94 | -0.11 | -2.18% | 4.90 | 5.05 | 95312 | 4705.48 | 2.38% |
| 2025-01-16 | 5.04 | 5.05 | 0.01 | 0.20% | 5.03 | 5.16 | 132450 | 6734.49 | 3.30% |
| 2025-01-15 | 5.14 | 5.04 | -0.14 | -2.70% | 5.00 | 5.15 | 129909 | 6556.39 | 3.24% |
| 2025-01-14 | 5.01 | 5.18 | 0.14 | 2.78% | 4.97 | 5.19 | 175459 | 8903.43 | 4.38% |
| 2025-01-13 | 4.90 | 5.04 | -0.12 | -2.33% | 4.85 | 5.09 | 175694 | 8722.94 | 4.38% |
| 2025-01-10 | 5.23 | 5.16 | -0.57 | -9.95% | 5.16 | 5.35 | 409748 | 21319.15 | 10.22% |
| 2025-01-09 | 5.75 | 5.73 | -0.64 | -10.05% | 5.73 | 6.10 | 466955 | 26998.80 | 11.65% |
| 2025-01-08 | 6.37 | 6.37 | -0.71 | -10.03% | 6.37 | 6.37 | 11893 | 757.58 | 0.30% |
| 2024-12-23 | 6.96 | 7.08 | -0.07 | -0.98% | 6.93 | 7.37 | 174915 | 12480.59 | 4.36% |
| 2024-12-20 | 6.60 | 7.15 | 0.56 | 8.50% | 6.60 | 7.17 | 213758 | 14891.64 | 5.33% |
| 2024-12-19 | 6.59 | 6.59 | 0.01 | 0.15% | 6.43 | 6.74 | 93354 | 6153.02 | 2.33% |
| 2024-12-18 | 6.18 | 6.58 | 0.38 | 6.13% | 6.18 | 6.79 | 159794 | 10467.79 | 3.99% |
| 2024-12-17 | 6.68 | 6.20 | -0.44 | -6.63% | 6.15 | 6.70 | 120413 | 7684.26 | 3.00% |
| 2024-12-16 | 6.58 | 6.64 | 0.10 | 1.53% | 6.53 | 6.83 | 98647 | 6581.81 | 2.46% |
| 2024-12-13 | 6.70 | 6.54 | -0.10 | -1.51% | 6.48 | 6.71 | 56233 | 3690.30 | 1.40% |
| 2024-12-12 | 6.62 | 6.64 | -0.10 | -1.48% | 6.50 | 6.77 | 135271 | 8976.28 | 3.37% |
| 2024-12-11 | 6.14 | 6.74 | 0.61 | 9.95% | 6.10 | 6.74 | 191302 | 12534.11 | 4.77% |
| 2024-12-10 | 6.25 | 6.13 | 0.00 | 0.00% | 6.08 | 6.34 | 59152 | 3651.13 | 1.48% |
| 2024-12-09 | 6.25 | 6.13 | -0.14 | -2.23% | 6.07 | 6.29 | 54294 | 3339.52 | 1.35% |
| 2024-12-06 | 6.21 | 6.27 | 0.05 | 0.80% | 6.09 | 6.30 | 55668 | 3455.29 | 1.39% |
| 2024-12-05 | 6.11 | 6.22 | 0.09 | 1.47% | 6.04 | 6.23 | 44810 | 2752.33 | 1.12% |
| 2024-12-04 | 6.22 | 6.13 | -0.20 | -3.16% | 6.06 | 6.37 | 90165 | 5590.83 | 2.25% |
| 2024-12-03 | 6.29 | 6.33 | 0.01 | 0.16% | 6.23 | 6.60 | 103983 | 6661.75 | 2.59% |
| 2024-12-02 | 6.68 | 6.32 | -0.33 | -4.96% | 6.16 | 6.68 | 183831 | 11683.95 | 4.58% |
| 2024-11-29 | 6.70 | 6.65 | -0.14 | -2.06% | 6.64 | 6.92 | 123788 | 8358.68 | 3.09% |
| 2024-11-28 | 6.43 | 6.79 | 0.40 | 6.26% | 6.30 | 6.83 | 189463 | 12617.91 | 4.72% |
| 2024-11-27 | 6.23 | 6.39 | 0.21 | 3.40% | 6.11 | 6.80 | 187885 | 12067.38 | 4.69% |
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。
