| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.27 | 9.42 | 0.07 | 0.75% | 9.15 | 9.44 | 64663 | 6011.24 | 1.61% |
| 2026-03-25 | 8.88 | 9.35 | 0.46 | 5.17% | 8.84 | 9.35 | 93351 | 8529.44 | 2.33% |
| 2026-03-24 | 8.47 | 8.89 | 0.63 | 7.63% | 8.30 | 8.96 | 93998 | 8154.53 | 2.34% |
| 2026-03-23 | 8.48 | 8.26 | -0.28 | -3.28% | 8.12 | 8.51 | 85019 | 7092.54 | 2.12% |
| 2026-03-20 | 8.65 | 8.54 | -0.11 | -1.27% | 8.50 | 8.69 | 61433 | 5270.32 | 1.53% |
| 2026-03-19 | 8.79 | 8.65 | -0.26 | -2.92% | 8.56 | 8.88 | 73780 | 6398.82 | 1.84% |
| 2026-03-18 | 8.73 | 8.91 | 0.12 | 1.37% | 8.69 | 9.01 | 73635 | 6509.02 | 1.84% |
| 2026-03-17 | 9.11 | 8.79 | -0.18 | -2.01% | 8.75 | 9.11 | 64852 | 5743.37 | 1.62% |
| 2026-03-16 | 8.91 | 8.97 | -0.22 | -2.39% | 8.77 | 9.06 | 78364 | 6984.59 | 1.95% |
| 2026-03-13 | 9.70 | 9.19 | -0.51 | -5.26% | 8.77 | 9.72 | 181490 | 16586.27 | 4.53% |
| 2026-03-12 | 9.79 | 9.70 | -0.11 | -1.12% | 9.62 | 9.95 | 68133 | 6668.02 | 1.70% |
| 2026-03-11 | 9.94 | 9.81 | -0.13 | -1.31% | 9.77 | 10.01 | 66379 | 6555.02 | 1.66% |
| 2026-03-10 | 9.67 | 9.94 | 0.30 | 3.11% | 9.55 | 9.96 | 76602 | 7485.85 | 1.91% |
| 2026-03-09 | 9.61 | 9.64 | 0.04 | 0.42% | 9.17 | 9.68 | 89786 | 8468.21 | 2.24% |
| 2026-03-06 | 9.45 | 9.60 | 0.02 | 0.21% | 9.31 | 9.67 | 121464 | 11487.35 | 3.03% |
| 2026-03-05 | 8.88 | 9.58 | 0.87 | 9.99% | 8.75 | 9.58 | 114459 | 10589.93 | 2.85% |
| 2026-03-04 | 8.75 | 8.71 | -0.15 | -1.69% | 8.43 | 8.90 | 73955 | 6427.09 | 1.84% |
| 2026-03-03 | 9.26 | 8.86 | -0.33 | -3.59% | 8.84 | 9.26 | 73303 | 6608.37 | 1.83% |
| 2026-03-02 | 9.43 | 9.19 | -0.39 | -4.07% | 9.16 | 9.67 | 83644 | 7868.75 | 2.09% |
| 2026-02-27 | 9.42 | 9.58 | 0.16 | 1.70% | 9.37 | 9.58 | 46936 | 4443.74 | 1.17% |
| 2026-02-26 | 9.49 | 9.42 | -0.01 | -0.11% | 9.37 | 9.54 | 44868 | 4233.28 | 1.12% |
| 2026-02-25 | 9.66 | 9.43 | -0.20 | -2.08% | 9.42 | 9.68 | 48397 | 4597.84 | 1.21% |
| 2026-02-24 | 9.53 | 9.63 | 0.15 | 1.58% | 9.45 | 9.76 | 56090 | 5361.55 | 1.40% |
| 2026-02-13 | 9.55 | 9.48 | -0.07 | -0.73% | 9.40 | 9.59 | 49892 | 4733.04 | 1.24% |
| 2026-02-12 | 9.53 | 9.55 | 0.02 | 0.21% | 9.33 | 9.65 | 69178 | 6579.83 | 1.73% |
| 2026-02-11 | 9.72 | 9.53 | -0.14 | -1.45% | 9.52 | 9.75 | 53768 | 5179.36 | 1.34% |
| 2026-02-10 | 9.75 | 9.67 | -0.08 | -0.82% | 9.61 | 9.81 | 52712 | 5115.41 | 1.31% |
| 2026-02-09 | 9.82 | 9.75 | -0.08 | -0.81% | 9.65 | 9.98 | 75929 | 7441.66 | 1.89% |
| 2026-02-06 | 9.77 | 9.83 | -0.04 | -0.41% | 9.65 | 9.91 | 68486 | 6707.60 | 1.71% |
| 2026-02-05 | 9.98 | 9.87 | -0.14 | -1.40% | 9.78 | 10.18 | 74282 | 7398.71 | 1.85% |
| 2026-02-04 | 9.96 | 10.01 | 0.03 | 0.30% | 9.86 | 10.07 | 78098 | 7780.92 | 1.95% |
| 2026-02-03 | 10.15 | 9.98 | -0.12 | -1.19% | 9.87 | 10.20 | 82685 | 8225.49 | 2.06% |
| 2026-02-02 | 10.34 | 10.10 | -0.04 | -0.39% | 10.06 | 10.56 | 127575 | 13023.43 | 3.18% |
| 2026-01-30 | 10.40 | 10.14 | -0.30 | -2.87% | 10.05 | 10.60 | 228005 | 23344.98 | 5.69% |
| 2026-01-29 | 9.64 | 10.44 | 0.95 | 10.01% | 9.50 | 10.44 | 168545 | 17181.85 | 4.20% |
| 2026-01-28 | 9.03 | 9.49 | 0.41 | 4.52% | 9.00 | 9.90 | 179938 | 17083.92 | 4.49% |
| 2026-01-27 | 9.19 | 9.08 | -0.18 | -1.94% | 8.82 | 9.25 | 113728 | 10227.89 | 2.84% |
| 2026-01-26 | 9.50 | 9.26 | -0.21 | -2.22% | 9.14 | 9.66 | 154113 | 14417.54 | 3.84% |
| 2026-01-23 | 10.02 | 9.47 | -0.69 | -6.79% | 9.27 | 10.32 | 368867 | 36148.20 | 9.20% |
| 2026-01-22 | 9.33 | 10.16 | 0.91 | 9.84% | 9.32 | 10.18 | 339042 | 33888.10 | 8.46% |
| 2026-01-21 | 9.30 | 9.25 | -0.06 | -0.64% | 9.25 | 9.56 | 123024 | 11521.57 | 3.07% |
| 2026-01-20 | 9.31 | 9.31 | -0.10 | -1.06% | 9.04 | 9.35 | 172443 | 15827.40 | 4.30% |
| 2026-01-19 | 8.55 | 9.41 | 0.86 | 10.06% | 8.38 | 9.41 | 247321 | 22252.60 | 6.17% |
| 2026-01-16 | 8.73 | 8.55 | -0.18 | -2.06% | 8.51 | 8.95 | 102271 | 8861.66 | 2.55% |
| 2026-01-15 | 8.58 | 8.73 | 0.17 | 1.99% | 8.51 | 9.05 | 116867 | 10289.41 | 2.91% |
| 2026-01-14 | 8.55 | 8.56 | 0.01 | 0.12% | 8.43 | 8.74 | 88818 | 7606.23 | 2.22% |
| 2026-01-13 | 8.52 | 8.55 | 0.03 | 0.35% | 8.41 | 8.70 | 106071 | 9059.92 | 2.65% |
| 2026-01-12 | 8.62 | 8.52 | -0.07 | -0.81% | 8.41 | 8.66 | 79536 | 6770.91 | 1.98% |
| 2026-01-09 | 8.50 | 8.59 | 0.09 | 1.06% | 8.39 | 8.61 | 83666 | 7110.37 | 2.09% |
| 2026-01-08 | 8.49 | 8.50 | 0.00 | 0.00% | 8.42 | 8.58 | 63753 | 5402.63 | 1.59% |
| 2026-01-07 | 8.77 | 8.50 | -0.28 | -3.19% | 8.43 | 8.78 | 97793 | 8387.15 | 2.44% |
| 2026-01-06 | 8.71 | 8.78 | 0.02 | 0.23% | 8.70 | 8.96 | 55758 | 4902.66 | 1.39% |
| 2026-01-05 | 8.85 | 8.76 | -0.19 | -2.12% | 8.70 | 8.95 | 84603 | 7452.57 | 2.11% |
| 2025-12-31 | 8.60 | 8.95 | 0.36 | 4.19% | 8.49 | 9.10 | 118131 | 10433.44 | 2.95% |
| 2025-12-30 | 8.57 | 8.59 | 0.03 | 0.35% | 8.43 | 8.67 | 41683 | 3569.74 | 1.04% |
| 2025-12-29 | 8.58 | 8.56 | -0.02 | -0.23% | 8.50 | 8.65 | 45083 | 3867.76 | 1.12% |
| 2025-12-26 | 8.62 | 8.58 | -0.07 | -0.81% | 8.50 | 8.68 | 39562 | 3394.03 | 0.99% |
| 2025-12-25 | 8.62 | 8.65 | 0.01 | 0.12% | 8.57 | 8.75 | 50803 | 4387.13 | 1.27% |
| 2025-12-24 | 8.59 | 8.64 | -0.01 | -0.12% | 8.48 | 8.68 | 52070 | 4466.95 | 1.30% |
| 2025-12-23 | 8.80 | 8.65 | -0.16 | -1.82% | 8.60 | 9.11 | 96576 | 8461.34 | 2.41% |
| 2025-12-22 | 9.02 | 8.81 | -0.21 | -2.33% | 8.81 | 9.22 | 144648 | 12960.96 | 3.61% |
| 2025-12-19 | 8.40 | 9.02 | 0.61 | 7.25% | 8.40 | 9.25 | 213050 | 19310.83 | 5.31% |
| 2025-12-18 | 8.46 | 8.41 | -0.09 | -1.06% | 8.39 | 8.68 | 29907 | 2529.39 | 0.75% |
| 2025-12-17 | 8.25 | 8.50 | 0.25 | 3.03% | 8.15 | 8.52 | 36765 | 3061.61 | 0.92% |
| 2025-12-16 | 8.40 | 8.25 | -0.17 | -2.02% | 8.20 | 8.45 | 42934 | 3555.76 | 1.07% |
| 2025-12-15 | 8.60 | 8.42 | -0.17 | -1.98% | 8.39 | 8.61 | 44767 | 3794.85 | 1.12% |
| 2025-12-12 | 8.49 | 8.59 | 0.04 | 0.47% | 8.48 | 8.88 | 60659 | 5257.00 | 1.51% |
| 2025-12-11 | 8.95 | 8.55 | -0.43 | -4.79% | 8.51 | 9.07 | 76892 | 6707.56 | 1.92% |
| 2025-12-10 | 8.79 | 8.98 | -0.02 | -0.22% | 8.75 | 9.11 | 77775 | 6932.17 | 1.94% |
| 2025-12-09 | 9.01 | 9.00 | 0.02 | 0.22% | 8.93 | 9.13 | 64843 | 5863.30 | 1.62% |
| 2025-12-08 | 8.70 | 8.98 | 0.28 | 3.22% | 8.66 | 9.10 | 121176 | 10803.34 | 3.02% |
| 2025-12-05 | 8.53 | 8.70 | 0.18 | 2.11% | 8.34 | 8.77 | 73246 | 6265.01 | 1.83% |
| 2025-12-04 | 8.97 | 8.52 | -0.48 | -5.33% | 8.49 | 8.97 | 88137 | 7608.20 | 2.20% |
| 2025-12-03 | 8.80 | 9.00 | 0.19 | 2.16% | 8.67 | 9.06 | 138102 | 12230.15 | 3.44% |
| 2025-12-02 | 8.95 | 8.81 | -0.31 | -3.40% | 8.46 | 9.08 | 274097 | 23719.51 | 6.84% |
| 2025-12-01 | 9.99 | 9.12 | -0.88 | -8.80% | 9.00 | 10.20 | 315752 | 29594.92 | 7.87% |
| 2025-11-28 | 9.15 | 10.00 | 0.86 | 9.41% | 8.95 | 10.05 | 182390 | 17706.48 | 4.55% |
| 2025-11-27 | 8.87 | 9.14 | 0.24 | 2.70% | 8.84 | 9.21 | 85579 | 7765.55 | 2.13% |
| 2025-11-26 | 8.95 | 8.90 | -0.05 | -0.56% | 8.86 | 9.22 | 59983 | 5415.34 | 1.50% |
| 2025-11-25 | 8.68 | 8.95 | 0.31 | 3.59% | 8.65 | 9.05 | 51193 | 4537.70 | 1.28% |
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。
