| 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 | 9.79 | 9.77 | 0.07 | 0.72% | 9.67 | 9.83 | 69349 | 6756.21 | 0.84% |
| 2026-02-02 | 9.85 | 9.70 | -0.17 | -1.72% | 9.70 | 9.95 | 84961 | 8347.34 | 1.02% |
| 2026-01-30 | 10.00 | 9.87 | -0.14 | -1.40% | 9.77 | 10.20 | 115176 | 11432.12 | 1.39% |
| 2026-01-29 | 10.09 | 10.01 | -0.23 | -2.25% | 9.95 | 10.25 | 139952 | 14102.18 | 1.69% |
| 2026-01-28 | 10.55 | 10.24 | -0.21 | -2.01% | 10.21 | 10.76 | 243661 | 25365.09 | 2.93% |
| 2026-01-27 | 9.99 | 10.45 | 0.44 | 4.40% | 9.62 | 10.81 | 362924 | 36976.05 | 4.37% |
| 2026-01-26 | 9.86 | 10.01 | 0.16 | 1.62% | 9.71 | 10.03 | 166385 | 16475.49 | 2.00% |
| 2026-01-23 | 9.89 | 9.85 | -0.02 | -0.20% | 9.82 | 9.96 | 100100 | 9869.84 | 1.21% |
| 2026-01-22 | 9.91 | 9.87 | 0.02 | 0.20% | 9.81 | 9.92 | 49175 | 4843.99 | 0.59% |
| 2026-01-21 | 9.85 | 9.85 | 0.01 | 0.10% | 9.82 | 9.96 | 56885 | 5618.52 | 0.69% |
| 2026-01-20 | 9.90 | 9.84 | -0.10 | -1.01% | 9.80 | 9.98 | 79934 | 7892.88 | 0.96% |
| 2026-01-19 | 10.02 | 9.94 | -0.08 | -0.80% | 9.88 | 10.06 | 92501 | 9207.39 | 1.11% |
| 2026-01-16 | 10.08 | 10.02 | -0.08 | -0.79% | 9.96 | 10.15 | 75487 | 7574.28 | 0.91% |
| 2026-01-15 | 10.11 | 10.10 | -0.06 | -0.59% | 10.03 | 10.18 | 82152 | 8294.66 | 0.99% |
| 2026-01-14 | 10.30 | 10.16 | -0.17 | -1.65% | 10.03 | 10.45 | 189793 | 19479.46 | 2.29% |
| 2026-01-13 | 10.22 | 10.33 | 0.13 | 1.27% | 10.21 | 10.51 | 165893 | 17228.07 | 2.00% |
| 2026-01-12 | 10.29 | 10.20 | -0.06 | -0.58% | 10.11 | 10.33 | 112834 | 11481.23 | 1.36% |
| 2026-01-09 | 10.15 | 10.26 | 0.08 | 0.79% | 10.14 | 10.27 | 96704 | 9878.23 | 1.16% |
| 2026-01-08 | 10.19 | 10.18 | -0.02 | -0.20% | 10.12 | 10.32 | 80599 | 8245.04 | 0.97% |
| 2026-01-07 | 10.03 | 10.20 | 0.18 | 1.80% | 9.98 | 10.43 | 131198 | 13341.31 | 1.58% |
| 2026-01-06 | 10.15 | 10.02 | -0.09 | -0.89% | 9.93 | 10.18 | 85939 | 8600.96 | 1.04% |
| 2026-01-05 | 10.07 | 10.11 | 0.19 | 1.92% | 10.05 | 10.31 | 129207 | 13108.42 | 1.56% |
| 2025-12-31 | 9.52 | 9.92 | 0.49 | 5.20% | 9.46 | 10.11 | 167901 | 16564.31 | 2.02% |
| 2025-12-30 | 9.42 | 9.43 | -0.05 | -0.53% | 9.39 | 9.49 | 31625 | 2983.75 | 0.38% |
| 2025-12-29 | 9.67 | 9.48 | -0.14 | -1.46% | 9.47 | 9.67 | 39528 | 3768.66 | 0.48% |
| 2025-12-26 | 9.65 | 9.62 | 0.01 | 0.10% | 9.56 | 9.69 | 43178 | 4157.23 | 0.52% |
| 2025-12-25 | 9.54 | 9.61 | 0.04 | 0.42% | 9.52 | 9.65 | 33282 | 3196.96 | 0.40% |
| 2025-12-24 | 9.48 | 9.57 | 0.05 | 0.53% | 9.46 | 9.62 | 32967 | 3151.77 | 0.40% |
| 2025-12-23 | 9.54 | 9.52 | 0.01 | 0.11% | 9.48 | 9.58 | 38445 | 3664.06 | 0.46% |
| 2025-12-22 | 9.60 | 9.51 | -0.10 | -1.04% | 9.50 | 9.65 | 41120 | 3931.98 | 0.50% |
| 2025-12-19 | 9.53 | 9.61 | 0.14 | 1.48% | 9.45 | 9.65 | 36956 | 3539.60 | 0.45% |
| 2025-12-18 | 9.37 | 9.47 | 0.09 | 0.96% | 9.33 | 9.52 | 36441 | 3454.95 | 0.44% |
| 2025-12-17 | 9.34 | 9.38 | 0.07 | 0.75% | 9.19 | 9.42 | 41357 | 3845.43 | 0.50% |
| 2025-12-16 | 9.45 | 9.31 | -0.11 | -1.17% | 9.23 | 9.45 | 43805 | 4071.03 | 0.53% |
| 2025-12-15 | 9.48 | 9.42 | -0.07 | -0.74% | 9.38 | 9.57 | 32687 | 3090.75 | 0.39% |
| 2025-12-12 | 9.58 | 9.49 | -0.05 | -0.52% | 9.49 | 9.61 | 45680 | 4354.16 | 0.55% |
| 2025-12-11 | 9.56 | 9.54 | -0.04 | -0.42% | 9.53 | 9.68 | 30909 | 2963.60 | 0.37% |
| 2025-12-10 | 9.63 | 9.58 | -0.07 | -0.73% | 9.52 | 9.65 | 28065 | 2687.46 | 0.34% |
| 2025-12-09 | 9.65 | 9.65 | -0.03 | -0.31% | 9.63 | 9.76 | 34477 | 3340.81 | 0.42% |
| 2025-12-08 | 9.74 | 9.68 | -0.06 | -0.62% | 9.65 | 9.85 | 42006 | 4075.38 | 0.51% |
| 2025-12-05 | 9.66 | 9.74 | 0.05 | 0.52% | 9.51 | 9.74 | 35221 | 3389.37 | 0.42% |
| 2025-12-04 | 9.70 | 9.69 | -0.02 | -0.21% | 9.58 | 9.75 | 37791 | 3652.62 | 0.46% |
| 2025-12-03 | 9.79 | 9.71 | -0.08 | -0.82% | 9.67 | 9.80 | 40314 | 3916.82 | 0.49% |
| 2025-12-02 | 9.91 | 9.79 | -0.11 | -1.11% | 9.75 | 9.91 | 33502 | 3281.49 | 0.40% |
| 2025-12-01 | 9.92 | 9.90 | 0.04 | 0.41% | 9.85 | 9.96 | 35991 | 3563.50 | 0.43% |
| 2025-11-28 | 9.94 | 9.86 | -0.04 | -0.40% | 9.81 | 9.94 | 38469 | 3792.38 | 0.46% |
| 2025-11-27 | 9.95 | 9.90 | -0.05 | -0.50% | 9.87 | 10.00 | 38476 | 3825.18 | 0.46% |
| 2025-11-26 | 9.97 | 9.95 | 0.02 | 0.20% | 9.91 | 10.13 | 58432 | 5869.69 | 0.70% |
| 2025-11-25 | 9.74 | 9.93 | 0.23 | 2.37% | 9.68 | 10.02 | 58578 | 5808.92 | 0.71% |
| 2025-11-24 | 9.67 | 9.70 | 0.03 | 0.31% | 9.62 | 9.79 | 48142 | 4679.49 | 0.58% |
| 2025-11-21 | 10.14 | 9.67 | -0.39 | -3.88% | 9.62 | 10.14 | 99097 | 9705.49 | 1.19% |
| 2025-11-20 | 10.12 | 10.06 | -0.02 | -0.20% | 9.98 | 10.18 | 54469 | 5480.85 | 0.66% |
| 2025-11-19 | 10.30 | 10.08 | -0.21 | -2.04% | 10.03 | 10.40 | 62421 | 6326.31 | 0.75% |
| 2025-11-18 | 10.33 | 10.29 | -0.08 | -0.77% | 10.23 | 10.43 | 70589 | 7276.43 | 0.85% |
| 2025-11-17 | 10.60 | 10.37 | -0.18 | -1.71% | 10.33 | 10.60 | 87742 | 9121.51 | 1.06% |
| 2025-11-14 | 10.34 | 10.55 | 0.16 | 1.54% | 10.31 | 10.64 | 119630 | 12612.35 | 1.44% |
| 2025-11-13 | 10.31 | 10.39 | 0.03 | 0.29% | 10.21 | 10.43 | 82185 | 8496.91 | 0.99% |
| 2025-11-12 | 10.29 | 10.36 | 0.06 | 0.58% | 10.22 | 10.38 | 85271 | 8791.89 | 1.03% |
| 2025-11-11 | 10.15 | 10.30 | 0.15 | 1.48% | 10.10 | 10.34 | 95688 | 9818.99 | 1.15% |
| 2025-11-10 | 10.00 | 10.15 | 0.07 | 0.69% | 10.00 | 10.18 | 59524 | 6028.74 | 0.72% |
| 2025-11-07 | 10.22 | 10.08 | -0.14 | -1.37% | 10.00 | 10.23 | 79774 | 8046.11 | 0.96% |
| 2025-11-06 | 9.98 | 10.22 | 0.24 | 2.40% | 9.94 | 10.50 | 141850 | 14488.65 | 1.71% |
| 2025-11-05 | 9.94 | 9.98 | -0.04 | -0.40% | 9.92 | 10.08 | 54464 | 5448.18 | 0.66% |
| 2025-11-04 | 10.20 | 10.02 | -0.24 | -2.34% | 9.93 | 10.29 | 93648 | 9393.98 | 1.13% |
| 2025-11-03 | 10.35 | 10.26 | 0.01 | 0.10% | 10.10 | 10.35 | 66091 | 6747.99 | 0.80% |
| 2025-10-31 | 9.95 | 10.25 | 0.26 | 2.60% | 9.90 | 10.28 | 104732 | 10665.12 | 1.26% |
| 2025-10-30 | 10.18 | 9.99 | -0.15 | -1.48% | 9.98 | 10.18 | 68401 | 6868.78 | 0.82% |
| 2025-10-29 | 10.06 | 10.14 | 0.08 | 0.80% | 9.97 | 10.14 | 62344 | 6267.50 | 0.75% |
| 2025-10-28 | 10.13 | 10.06 | -0.02 | -0.20% | 10.01 | 10.15 | 53528 | 5397.58 | 0.64% |
| 2025-10-27 | 10.20 | 10.08 | -0.06 | -0.59% | 10.04 | 10.23 | 70819 | 7151.22 | 0.85% |
| 2025-10-24 | 10.15 | 10.14 | 0.04 | 0.40% | 10.06 | 10.29 | 63061 | 6426.81 | 0.76% |
| 2025-10-23 | 10.12 | 10.10 | -0.04 | -0.39% | 9.95 | 10.19 | 59736 | 5987.50 | 0.72% |
| 2025-10-22 | 10.17 | 10.14 | -0.03 | -0.29% | 10.10 | 10.30 | 46853 | 4759.98 | 0.56% |
| 2025-10-21 | 10.12 | 10.17 | 0.04 | 0.39% | 10.09 | 10.26 | 63457 | 6466.11 | 0.76% |
| 2025-10-20 | 10.24 | 10.13 | -0.08 | -0.78% | 10.05 | 10.32 | 67306 | 6821.18 | 0.81% |
| 2025-10-17 | 10.22 | 10.21 | 0.00 | 0.00% | 10.15 | 10.48 | 119167 | 12264.60 | 1.44% |
| 2025-10-16 | 10.14 | 10.21 | 0.07 | 0.69% | 10.06 | 10.40 | 101956 | 10456.00 | 1.23% |
| 2025-10-15 | 9.83 | 10.14 | 0.33 | 3.36% | 9.81 | 10.15 | 88034 | 8851.02 | 1.06% |
| 2025-10-14 | 10.08 | 9.81 | -0.21 | -2.10% | 9.77 | 10.11 | 104761 | 10408.43 | 1.26% |
| 2025-10-13 | 9.91 | 10.02 | -0.15 | -1.47% | 9.65 | 10.07 | 85538 | 8496.68 | 1.03% |
奥翔药业(603229)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。
