| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 8.51 | 8.64 | 0.22 | 2.61% | 8.36 | 8.73 | 49493 | 4225.15 | 1.23% |
| 2025-11-21 | 8.85 | 8.42 | -0.44 | -4.97% | 8.31 | 8.98 | 77548 | 6603.68 | 1.93% |
| 2025-11-20 | 9.39 | 8.86 | -0.53 | -5.64% | 8.85 | 9.39 | 78321 | 7095.59 | 1.95% |
| 2025-11-19 | 9.25 | 9.39 | 0.11 | 1.19% | 9.22 | 9.43 | 55968 | 5210.77 | 1.40% |
| 2025-11-18 | 9.31 | 9.28 | -0.04 | -0.43% | 9.18 | 9.33 | 49463 | 4579.68 | 1.23% |
| 2025-11-17 | 9.51 | 9.32 | -0.23 | -2.41% | 9.25 | 9.57 | 76816 | 7175.75 | 1.92% |
| 2025-11-14 | 9.34 | 9.55 | 0.18 | 1.92% | 9.22 | 9.70 | 91092 | 8614.20 | 2.27% |
| 2025-11-13 | 9.25 | 9.37 | 0.08 | 0.86% | 9.21 | 9.54 | 85894 | 8026.34 | 2.14% |
| 2025-11-12 | 8.92 | 9.29 | 0.42 | 4.74% | 8.87 | 9.62 | 152360 | 14199.13 | 3.80% |
| 2025-11-11 | 8.70 | 8.87 | 0.16 | 1.84% | 8.66 | 9.05 | 75528 | 6710.68 | 1.88% |
| 2025-11-10 | 8.76 | 8.71 | -0.04 | -0.46% | 8.64 | 9.06 | 78548 | 6931.32 | 1.96% |
| 2025-11-07 | 8.72 | 8.75 | 0.05 | 0.57% | 8.60 | 8.85 | 58038 | 5076.80 | 1.45% |
| 2025-11-06 | 8.88 | 8.70 | -0.27 | -3.01% | 8.57 | 8.96 | 103773 | 9020.40 | 2.59% |
| 2025-11-05 | 9.11 | 8.97 | -0.11 | -1.21% | 8.93 | 9.13 | 76005 | 6854.96 | 1.90% |
| 2025-11-04 | 9.26 | 9.08 | -0.06 | -0.66% | 8.98 | 9.57 | 129540 | 11832.08 | 3.23% |
| 2025-11-03 | 8.97 | 9.14 | 0.13 | 1.44% | 8.85 | 9.23 | 174011 | 15812.96 | 4.34% |
| 2025-10-31 | 8.18 | 9.01 | 0.82 | 10.01% | 8.17 | 9.01 | 233367 | 20518.17 | 5.82% |
| 2025-10-30 | 8.25 | 8.19 | -0.04 | -0.49% | 8.15 | 8.37 | 47800 | 3938.71 | 1.19% |
| 2025-10-29 | 8.46 | 8.23 | -0.22 | -2.60% | 8.13 | 8.46 | 66991 | 5505.49 | 1.67% |
| 2025-10-28 | 8.31 | 8.45 | 0.14 | 1.68% | 8.25 | 8.55 | 65694 | 5543.85 | 1.64% |
| 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% |
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。
