| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.21 | 10.17 | -0.04 | -0.39% | 10.15 | 10.30 | 55108 | 5619.77 | 0.66% |
| 2025-10-09 | 10.29 | 10.21 | 0.01 | 0.10% | 10.09 | 10.30 | 65819 | 6691.94 | 0.79% |
| 2025-09-30 | 10.15 | 10.20 | 0.08 | 0.79% | 10.08 | 10.23 | 58685 | 5964.39 | 0.71% |
| 2025-09-29 | 10.08 | 10.12 | 0.06 | 0.60% | 9.89 | 10.18 | 79853 | 8018.52 | 0.96% |
| 2025-09-26 | 10.33 | 10.06 | -0.23 | -2.24% | 10.03 | 10.33 | 83745 | 8463.39 | 1.01% |
| 2025-09-25 | 10.43 | 10.29 | -0.15 | -1.44% | 10.28 | 10.51 | 100959 | 10481.18 | 1.22% |
| 2025-09-24 | 10.51 | 10.44 | 0.00 | 0.00% | 10.40 | 10.58 | 95157 | 9966.28 | 1.15% |
| 2025-09-23 | 10.77 | 10.44 | -0.33 | -3.06% | 10.28 | 10.80 | 122575 | 12806.57 | 1.48% |
| 2025-09-22 | 10.71 | 10.77 | 0.01 | 0.09% | 10.66 | 10.97 | 95465 | 10285.07 | 1.15% |
| 2025-09-19 | 10.84 | 10.76 | -0.11 | -1.01% | 10.73 | 11.00 | 124057 | 13465.08 | 1.49% |
| 2025-09-18 | 11.21 | 10.87 | -0.34 | -3.03% | 10.83 | 11.26 | 264307 | 29169.18 | 3.18% |
| 2025-09-17 | 11.56 | 11.21 | 0.02 | 0.18% | 11.19 | 12.06 | 403249 | 46730.88 | 4.86% |
| 2025-09-16 | 11.26 | 11.19 | -0.07 | -0.62% | 11.05 | 11.26 | 103467 | 11539.37 | 1.25% |
| 2025-09-15 | 11.18 | 11.26 | 0.08 | 0.72% | 11.04 | 11.40 | 125308 | 14069.58 | 1.51% |
| 2025-09-12 | 11.12 | 11.18 | 0.05 | 0.45% | 10.90 | 11.39 | 145389 | 16178.06 | 1.75% |
| 2025-09-11 | 11.05 | 11.13 | 0.09 | 0.82% | 10.60 | 11.14 | 126608 | 13876.97 | 1.52% |
| 2025-09-10 | 11.10 | 11.04 | -0.04 | -0.36% | 10.93 | 11.27 | 94244 | 10433.93 | 1.14% |
| 2025-09-09 | 11.35 | 11.08 | -0.32 | -2.81% | 11.05 | 11.50 | 140261 | 15738.53 | 1.69% |
| 2025-09-08 | 11.08 | 11.40 | 0.32 | 2.89% | 11.01 | 11.45 | 158581 | 17867.06 | 1.91% |
| 2025-09-05 | 10.90 | 11.08 | 0.19 | 1.74% | 10.75 | 11.10 | 106823 | 11712.75 | 1.29% |
| 2025-09-04 | 11.07 | 10.89 | -0.18 | -1.63% | 10.67 | 11.20 | 157927 | 17286.50 | 1.90% |
| 2025-09-03 | 11.18 | 11.07 | -0.09 | -0.81% | 10.99 | 11.35 | 125502 | 13971.40 | 1.51% |
| 2025-09-02 | 11.51 | 11.16 | -0.30 | -2.62% | 10.97 | 11.54 | 185939 | 20776.45 | 2.24% |
| 2025-09-01 | 11.11 | 11.46 | 0.28 | 2.50% | 11.08 | 11.52 | 184512 | 20967.03 | 2.22% |
| 2025-08-29 | 11.26 | 11.18 | -0.24 | -2.10% | 11.01 | 11.37 | 186617 | 20873.70 | 2.25% |
| 2025-08-28 | 11.37 | 11.42 | 0.03 | 0.26% | 10.98 | 11.52 | 244393 | 27478.43 | 2.94% |
| 2025-08-27 | 11.90 | 11.39 | -0.51 | -4.29% | 11.39 | 11.99 | 278598 | 32567.59 | 3.36% |
| 2025-08-26 | 12.26 | 11.90 | -0.36 | -2.94% | 11.80 | 12.51 | 354472 | 42908.11 | 4.27% |
| 2025-08-25 | 11.60 | 12.26 | 0.64 | 5.51% | 11.46 | 12.40 | 455602 | 54759.65 | 5.49% |
| 2025-08-22 | 11.68 | 11.62 | -0.01 | -0.09% | 11.44 | 11.78 | 259295 | 30060.14 | 3.12% |
| 2025-08-21 | 11.48 | 11.63 | 0.16 | 1.39% | 11.41 | 11.83 | 283720 | 33003.16 | 3.42% |
| 2025-08-20 | 11.38 | 11.47 | -0.06 | -0.52% | 11.21 | 11.67 | 258030 | 29452.54 | 3.11% |
| 2025-08-19 | 11.34 | 11.53 | 0.19 | 1.68% | 11.28 | 11.94 | 381220 | 44601.60 | 4.59% |
| 2025-08-18 | 11.24 | 11.34 | 0.08 | 0.71% | 11.14 | 11.39 | 275760 | 31116.86 | 3.32% |
| 2025-08-15 | 11.00 | 11.26 | 0.17 | 1.53% | 10.95 | 11.35 | 266947 | 29828.46 | 3.22% |
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。
