| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 8.91 | 8.77 | -0.19 | -2.12% | 8.70 | 8.92 | 105667 | 9280.62 | 1.27% |
| 2025-06-17 | 9.15 | 8.96 | -0.15 | -1.65% | 8.95 | 9.24 | 118397 | 10710.93 | 1.43% |
| 2025-06-16 | 9.18 | 9.11 | -0.07 | -0.76% | 9.05 | 9.25 | 117408 | 10715.08 | 1.41% |
| 2025-06-13 | 9.44 | 9.18 | -0.27 | -2.86% | 9.13 | 9.49 | 154888 | 14332.00 | 1.87% |
| 2025-06-12 | 9.34 | 9.45 | 0.11 | 1.18% | 9.29 | 9.45 | 146397 | 13729.27 | 1.76% |
| 2025-06-11 | 9.42 | 9.34 | -0.06 | -0.64% | 9.28 | 9.55 | 132546 | 12426.42 | 1.60% |
| 2025-06-10 | 9.36 | 9.40 | -0.03 | -0.32% | 9.30 | 9.58 | 240266 | 22634.31 | 2.89% |
| 2025-06-09 | 9.04 | 9.43 | 0.39 | 4.31% | 9.04 | 9.68 | 321790 | 30327.68 | 3.88% |
| 2025-06-06 | 9.08 | 9.04 | -0.09 | -0.99% | 8.95 | 9.16 | 135498 | 12239.54 | 1.63% |
| 2025-06-05 | 9.31 | 9.13 | -0.13 | -1.40% | 9.06 | 9.35 | 186501 | 17032.04 | 2.25% |
| 2025-06-04 | 9.35 | 9.26 | -0.09 | -0.96% | 9.18 | 9.38 | 271084 | 25118.20 | 3.26% |
| 2025-06-03 | 9.02 | 9.35 | 0.30 | 3.31% | 9.02 | 9.43 | 470324 | 43752.89 | 5.66% |
| 2025-05-30 | 8.48 | 9.05 | 0.54 | 6.35% | 8.48 | 9.36 | 495492 | 44940.86 | 5.97% |
| 2025-05-29 | 8.34 | 8.51 | 0.14 | 1.67% | 8.32 | 8.53 | 77445 | 6565.81 | 0.93% |
| 2025-05-28 | 8.42 | 8.37 | -0.06 | -0.71% | 8.34 | 8.53 | 61074 | 5136.55 | 0.74% |
| 2025-05-27 | 8.24 | 8.43 | 0.14 | 1.69% | 8.23 | 8.45 | 93450 | 7821.88 | 1.13% |
| 2025-05-26 | 8.63 | 8.29 | -0.19 | -2.24% | 8.20 | 8.75 | 135531 | 11298.34 | 1.63% |
| 2025-05-23 | 8.40 | 8.48 | 0.12 | 1.44% | 8.39 | 8.60 | 129838 | 11040.88 | 1.56% |
| 2025-05-22 | 8.33 | 8.36 | -0.01 | -0.12% | 8.26 | 8.38 | 57296 | 4769.21 | 0.69% |
| 2025-05-21 | 8.35 | 8.37 | -0.01 | -0.12% | 8.33 | 8.47 | 67488 | 5669.86 | 0.81% |
| 2025-05-20 | 8.19 | 8.38 | 0.25 | 3.08% | 8.16 | 8.39 | 98757 | 8215.48 | 1.19% |
| 2025-05-19 | 8.26 | 8.13 | -0.14 | -1.69% | 8.11 | 8.27 | 75259 | 6145.75 | 0.91% |
| 2025-05-16 | 8.07 | 8.27 | 0.20 | 2.48% | 8.07 | 8.30 | 95307 | 7835.50 | 1.15% |
| 2025-05-15 | 8.06 | 8.07 | 0.01 | 0.12% | 8.02 | 8.12 | 50999 | 4120.50 | 0.61% |
| 2025-05-14 | 8.08 | 8.06 | -0.02 | -0.25% | 7.97 | 8.10 | 57581 | 4624.72 | 0.69% |
| 2025-05-13 | 8.05 | 8.08 | 0.10 | 1.25% | 8.00 | 8.16 | 73303 | 5925.58 | 0.88% |
| 2025-05-12 | 7.99 | 7.98 | 0.01 | 0.13% | 7.89 | 8.01 | 49403 | 3922.50 | 0.59% |
| 2025-05-09 | 7.99 | 7.97 | -0.03 | -0.38% | 7.90 | 8.03 | 51532 | 4100.68 | 0.62% |
| 2025-05-08 | 7.99 | 8.00 | 0.02 | 0.25% | 7.94 | 8.05 | 60351 | 4837.18 | 0.73% |
| 2025-05-07 | 8.00 | 7.98 | -0.01 | -0.13% | 7.92 | 8.12 | 56812 | 4541.78 | 0.68% |
| 2025-05-06 | 8.00 | 7.99 | 0.17 | 2.17% | 7.91 | 8.04 | 69996 | 5586.26 | 0.84% |
| 2025-04-30 | 7.86 | 7.82 | 0.01 | 0.13% | 7.81 | 8.08 | 100556 | 7990.30 | 1.21% |
| 2025-04-29 | 7.70 | 7.81 | 0.04 | 0.51% | 7.70 | 7.84 | 33714 | 2630.57 | 0.41% |
| 2025-04-28 | 7.85 | 7.77 | -0.10 | -1.27% | 7.72 | 7.87 | 42085 | 3275.70 | 0.51% |
| 2025-04-25 | 7.98 | 7.87 | -0.05 | -0.63% | 7.84 | 7.98 | 41817 | 3302.86 | 0.50% |
| 2025-04-24 | 7.90 | 7.92 | 0.02 | 0.25% | 7.86 | 8.00 | 44688 | 3543.81 | 0.54% |
| 2025-04-23 | 8.00 | 7.90 | -0.10 | -1.25% | 7.90 | 8.10 | 59823 | 4771.14 | 0.72% |
| 2025-04-22 | 7.80 | 8.00 | 0.20 | 2.56% | 7.76 | 8.05 | 90522 | 7147.24 | 1.09% |
| 2025-04-21 | 7.68 | 7.80 | 0.14 | 1.83% | 7.57 | 7.84 | 59226 | 4596.34 | 0.71% |
| 2025-04-18 | 7.69 | 7.66 | -0.03 | -0.39% | 7.60 | 7.78 | 38271 | 2937.16 | 0.46% |
| 2025-04-17 | 7.57 | 7.69 | 0.01 | 0.13% | 7.57 | 7.74 | 35086 | 2702.22 | 0.42% |
| 2025-04-16 | 7.85 | 7.68 | -0.15 | -1.92% | 7.50 | 7.89 | 83114 | 6355.13 | 1.00% |
| 2025-04-15 | 7.78 | 7.83 | 0.04 | 0.51% | 7.72 | 7.92 | 58987 | 4606.34 | 0.71% |
| 2025-04-14 | 7.72 | 7.79 | 0.13 | 1.70% | 7.67 | 7.86 | 72187 | 5617.99 | 0.87% |
| 2025-04-11 | 7.60 | 7.66 | 0.01 | 0.13% | 7.53 | 7.73 | 66480 | 5089.94 | 0.80% |
| 2025-04-10 | 7.55 | 7.65 | 0.18 | 2.41% | 7.55 | 7.77 | 86487 | 6639.22 | 1.04% |
| 2025-04-09 | 7.50 | 7.47 | -0.13 | -1.71% | 6.94 | 7.57 | 142265 | 10356.73 | 1.71% |
| 2025-04-08 | 7.75 | 7.60 | -0.10 | -1.30% | 7.44 | 7.88 | 159627 | 12155.88 | 1.92% |
| 2025-04-07 | 8.20 | 7.70 | -0.85 | -9.94% | 7.70 | 8.30 | 148182 | 11639.89 | 1.78% |
| 2025-04-03 | 8.50 | 8.55 | -0.01 | -0.12% | 8.47 | 8.73 | 98960 | 8506.01 | 1.19% |
| 2025-04-02 | 8.53 | 8.56 | -0.03 | -0.35% | 8.47 | 8.63 | 78125 | 6677.47 | 0.94% |
| 2025-04-01 | 8.27 | 8.59 | 0.33 | 4.00% | 8.27 | 8.77 | 172649 | 14873.06 | 2.08% |
| 2025-03-31 | 8.51 | 8.26 | -0.31 | -3.62% | 8.21 | 8.57 | 138658 | 11593.59 | 1.67% |
| 2025-03-28 | 8.66 | 8.57 | -0.09 | -1.04% | 8.56 | 8.84 | 154012 | 13450.43 | 1.85% |
| 2025-03-27 | 8.43 | 8.66 | 0.23 | 2.73% | 8.34 | 8.68 | 117524 | 10034.11 | 1.42% |
| 2025-03-26 | 8.42 | 8.43 | 0.00 | 0.00% | 8.40 | 8.49 | 49148 | 4149.88 | 0.59% |
| 2025-03-25 | 8.48 | 8.43 | -0.05 | -0.59% | 8.34 | 8.49 | 51351 | 4317.46 | 0.62% |
| 2025-03-24 | 8.48 | 8.48 | -0.03 | -0.35% | 8.30 | 8.52 | 84433 | 7106.56 | 1.02% |
| 2025-03-21 | 8.59 | 8.51 | -0.10 | -1.16% | 8.47 | 8.64 | 79680 | 6806.68 | 0.96% |
| 2025-03-20 | 8.67 | 8.61 | -0.04 | -0.46% | 8.59 | 8.68 | 54272 | 4679.08 | 0.65% |
| 2025-03-19 | 8.68 | 8.65 | -0.03 | -0.35% | 8.63 | 8.74 | 48183 | 4179.70 | 0.58% |
| 2025-03-18 | 8.64 | 8.68 | 0.02 | 0.23% | 8.62 | 8.74 | 61802 | 5364.81 | 0.74% |
| 2025-03-17 | 8.60 | 8.66 | 0.07 | 0.81% | 8.55 | 8.74 | 101378 | 8766.03 | 1.22% |
| 2025-03-14 | 8.43 | 8.59 | 0.15 | 1.78% | 8.41 | 8.62 | 90695 | 7739.29 | 1.09% |
| 2025-03-13 | 8.53 | 8.44 | -0.09 | -1.06% | 8.38 | 8.55 | 76095 | 6421.82 | 0.92% |
| 2025-03-12 | 8.61 | 8.53 | -0.09 | -1.04% | 8.53 | 8.68 | 65699 | 5635.72 | 0.79% |
| 2025-03-11 | 8.55 | 8.62 | 0.01 | 0.12% | 8.45 | 8.62 | 61049 | 5216.62 | 0.74% |
| 2025-03-10 | 8.57 | 8.61 | 0.07 | 0.82% | 8.50 | 8.68 | 83179 | 7132.61 | 1.00% |
| 2025-03-07 | 8.65 | 8.54 | -0.11 | -1.27% | 8.51 | 8.69 | 71116 | 6097.74 | 0.86% |
| 2025-03-06 | 8.57 | 8.65 | 0.10 | 1.17% | 8.50 | 8.72 | 95366 | 8241.41 | 1.15% |
| 2025-03-05 | 8.67 | 8.55 | -0.11 | -1.27% | 8.49 | 8.67 | 89786 | 7664.96 | 1.08% |
| 2025-03-04 | 8.64 | 8.66 | -0.01 | -0.12% | 8.61 | 8.70 | 61097 | 5293.04 | 0.74% |
| 2025-03-03 | 8.75 | 8.67 | -0.04 | -0.46% | 8.65 | 8.84 | 94562 | 8272.71 | 1.14% |
| 2025-02-28 | 8.98 | 8.71 | -0.29 | -3.22% | 8.66 | 9.02 | 169067 | 14854.02 | 2.04% |
| 2025-02-27 | 8.80 | 9.00 | 0.17 | 1.93% | 8.75 | 9.02 | 182300 | 16188.40 | 2.20% |
| 2025-02-26 | 8.84 | 8.83 | 0.03 | 0.34% | 8.76 | 8.89 | 121003 | 10656.51 | 1.46% |
| 2025-02-25 | 8.70 | 8.80 | 0.06 | 0.69% | 8.62 | 8.93 | 121399 | 10662.58 | 1.46% |
| 2025-02-24 | 8.80 | 8.74 | -0.06 | -0.68% | 8.66 | 8.86 | 112206 | 9808.27 | 1.35% |
| 2025-02-21 | 8.82 | 8.80 | -0.01 | -0.11% | 8.69 | 8.92 | 110367 | 9689.84 | 1.33% |
| 2025-02-20 | 8.72 | 8.81 | 0.07 | 0.80% | 8.70 | 8.90 | 118271 | 10446.32 | 1.42% |
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。
