| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 8.65 | 8.74 | 0.06 | 0.69% | 8.58 | 8.76 | 114826 | 9948.42 | 1.38% |
| 2025-02-18 | 8.91 | 8.68 | -0.27 | -3.02% | 8.64 | 8.92 | 133367 | 11705.28 | 1.61% |
| 2025-02-17 | 8.94 | 8.95 | 0.01 | 0.11% | 8.87 | 9.07 | 140560 | 12571.38 | 1.69% |
| 2025-02-14 | 8.88 | 8.94 | 0.05 | 0.56% | 8.83 | 9.02 | 110233 | 9851.94 | 1.33% |
| 2025-02-13 | 8.89 | 8.89 | -0.03 | -0.34% | 8.77 | 8.99 | 135960 | 12056.47 | 1.64% |
| 2025-02-12 | 8.97 | 8.92 | -0.05 | -0.56% | 8.84 | 9.10 | 128929 | 11508.98 | 1.55% |
| 2025-02-11 | 9.09 | 8.97 | -0.03 | -0.33% | 8.82 | 9.13 | 147603 | 13228.66 | 1.78% |
| 2025-02-10 | 8.80 | 9.00 | 0.16 | 1.81% | 8.80 | 9.06 | 173462 | 15517.20 | 2.09% |
| 2025-02-07 | 8.79 | 8.84 | 0.02 | 0.23% | 8.75 | 8.96 | 158765 | 14042.70 | 1.91% |
| 2025-02-06 | 8.70 | 8.82 | 0.03 | 0.34% | 8.60 | 8.82 | 119045 | 10388.04 | 1.43% |
| 2025-02-05 | 8.60 | 8.79 | 0.34 | 4.02% | 8.47 | 8.93 | 202959 | 17748.49 | 2.44% |
| 2025-01-27 | 8.56 | 8.45 | 0.02 | 0.24% | 8.43 | 8.65 | 114869 | 9820.02 | 1.38% |
| 2025-01-24 | 8.38 | 8.43 | 0.06 | 0.72% | 8.31 | 8.54 | 110722 | 9333.38 | 1.33% |
| 2025-01-23 | 8.49 | 8.37 | 0.00 | 0.00% | 8.36 | 8.57 | 109460 | 9264.57 | 1.32% |
| 2025-01-22 | 8.66 | 8.37 | -0.34 | -3.90% | 8.31 | 8.70 | 148691 | 12605.71 | 1.79% |
| 2025-01-21 | 8.93 | 8.71 | -0.17 | -1.91% | 8.67 | 8.99 | 125162 | 10942.62 | 1.51% |
| 2025-01-20 | 8.62 | 8.88 | 0.25 | 2.90% | 8.62 | 9.03 | 204853 | 18105.74 | 2.47% |
| 2025-01-17 | 8.60 | 8.63 | 0.03 | 0.35% | 8.47 | 8.69 | 125179 | 10727.78 | 1.51% |
| 2025-01-16 | 8.84 | 8.60 | -0.23 | -2.60% | 8.56 | 8.96 | 192078 | 16742.17 | 2.31% |
| 2025-01-15 | 8.96 | 8.83 | -0.13 | -1.45% | 8.81 | 9.13 | 194058 | 17375.38 | 2.34% |
| 2025-01-14 | 9.04 | 8.96 | 0.08 | 0.90% | 8.75 | 9.12 | 232034 | 20702.00 | 2.79% |
| 2025-01-13 | 8.30 | 8.88 | 0.45 | 5.34% | 8.30 | 9.18 | 315595 | 27912.92 | 3.80% |
| 2025-01-10 | 9.16 | 8.43 | -0.75 | -8.17% | 8.41 | 9.22 | 391778 | 34327.72 | 4.72% |
| 2025-01-09 | 9.48 | 9.18 | -0.47 | -4.87% | 9.16 | 9.60 | 409832 | 38123.38 | 4.94% |
| 2025-01-08 | 9.09 | 9.65 | -0.38 | -3.79% | 9.09 | 10.20 | 495972 | 47973.05 | 5.97% |
| 2025-01-07 | 10.56 | 10.03 | -1.11 | -9.96% | 10.03 | 10.59 | 208953 | 21167.98 | 2.52% |
| 2025-01-06 | 10.50 | 11.14 | 0.70 | 6.70% | 10.40 | 11.48 | 726563 | 79011.52 | 8.75% |
| 2025-01-03 | 9.95 | 10.44 | 0.41 | 4.09% | 9.94 | 10.83 | 552314 | 57530.36 | 6.65% |
| 2025-01-02 | 9.99 | 10.03 | 0.04 | 0.40% | 9.78 | 10.38 | 474290 | 48079.57 | 5.71% |
| 2024-12-31 | 10.10 | 9.99 | 0.05 | 0.50% | 9.95 | 10.57 | 724247 | 74063.89 | 8.72% |
| 2024-12-30 | 9.26 | 9.94 | 0.90 | 9.96% | 9.22 | 9.94 | 459617 | 45268.14 | 5.54% |
| 2024-12-27 | 9.11 | 9.04 | -0.07 | -0.77% | 9.01 | 9.20 | 79914 | 7271.40 | 0.96% |
| 2024-12-26 | 8.89 | 9.11 | 0.12 | 1.33% | 8.84 | 9.17 | 91038 | 8265.14 | 1.10% |
| 2024-12-25 | 9.38 | 8.99 | -0.34 | -3.64% | 8.95 | 9.43 | 141055 | 12856.36 | 1.70% |
| 2024-12-24 | 9.35 | 9.33 | -0.04 | -0.43% | 9.20 | 9.47 | 151150 | 14060.00 | 1.82% |
| 2024-12-23 | 9.50 | 9.37 | -0.03 | -0.32% | 9.18 | 9.60 | 304960 | 28644.45 | 3.67% |
| 2024-12-20 | 9.10 | 9.40 | 0.30 | 3.30% | 9.00 | 9.57 | 262057 | 24508.66 | 3.16% |
| 2024-12-19 | 8.72 | 9.10 | 0.35 | 4.00% | 8.68 | 9.20 | 184106 | 16639.64 | 2.22% |
| 2024-12-18 | 8.65 | 8.75 | 0.05 | 0.57% | 8.64 | 8.86 | 86675 | 7579.10 | 1.04% |
| 2024-12-17 | 9.07 | 8.70 | -0.41 | -4.50% | 8.68 | 9.15 | 153247 | 13639.88 | 1.85% |
| 2024-12-16 | 8.77 | 9.11 | 0.36 | 4.11% | 8.77 | 9.25 | 272543 | 24778.34 | 3.28% |
| 2024-12-13 | 8.83 | 8.75 | -0.10 | -1.13% | 8.74 | 8.94 | 140498 | 12428.76 | 1.69% |
| 2024-12-12 | 8.65 | 8.85 | 0.20 | 2.31% | 8.57 | 8.95 | 117559 | 10316.35 | 1.42% |
| 2024-12-11 | 8.63 | 8.65 | 0.02 | 0.23% | 8.58 | 8.70 | 62507 | 5406.91 | 0.75% |
| 2024-12-10 | 8.87 | 8.63 | -0.05 | -0.58% | 8.60 | 8.92 | 106465 | 9314.96 | 1.28% |
| 2024-12-09 | 8.71 | 8.68 | -0.02 | -0.23% | 8.62 | 8.82 | 79765 | 6958.23 | 0.96% |
| 2024-12-06 | 8.69 | 8.70 | 0.03 | 0.35% | 8.60 | 8.75 | 83113 | 7218.05 | 1.00% |
| 2024-12-05 | 8.58 | 8.67 | 0.09 | 1.05% | 8.51 | 8.79 | 99144 | 8584.91 | 1.19% |
| 2024-12-04 | 8.66 | 8.58 | -0.08 | -0.92% | 8.52 | 8.66 | 76515 | 6557.62 | 0.92% |
| 2024-12-03 | 8.54 | 8.66 | 0.13 | 1.52% | 8.39 | 8.79 | 133549 | 11495.81 | 1.61% |
| 2024-12-02 | 8.36 | 8.53 | 0.17 | 2.03% | 8.36 | 8.61 | 90840 | 7700.92 | 1.09% |
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。
