| 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 | 22.11 | 22.05 | -0.06 | -0.27% | 21.91 | 22.15 | 10135 | 2234.03 | 0.25% |
| 2025-12-11 | 22.25 | 22.11 | -0.02 | -0.09% | 22.05 | 22.31 | 12411 | 2753.48 | 0.31% |
| 2025-12-10 | 22.10 | 22.13 | 0.03 | 0.14% | 21.90 | 22.22 | 8508 | 1874.85 | 0.21% |
| 2025-12-09 | 22.16 | 22.10 | -0.17 | -0.76% | 22.09 | 22.38 | 9037 | 2007.16 | 0.22% |
| 2025-12-08 | 22.52 | 22.27 | -0.25 | -1.11% | 22.21 | 22.65 | 13817 | 3083.49 | 0.34% |
| 2025-12-05 | 22.49 | 22.52 | 0.14 | 0.63% | 22.13 | 22.53 | 10922 | 2441.78 | 0.27% |
| 2025-12-04 | 22.51 | 22.38 | -0.15 | -0.67% | 22.26 | 22.53 | 7704 | 1723.01 | 0.19% |
| 2025-12-03 | 22.65 | 22.53 | -0.13 | -0.57% | 22.41 | 22.74 | 10997 | 2476.48 | 0.27% |
| 2025-12-02 | 22.81 | 22.66 | -0.23 | -1.00% | 22.48 | 22.97 | 10738 | 2433.97 | 0.26% |
| 2025-12-01 | 22.65 | 22.89 | 0.24 | 1.06% | 22.51 | 23.20 | 18287 | 4188.14 | 0.45% |
| 2025-11-28 | 22.63 | 22.65 | 0.02 | 0.09% | 22.34 | 22.76 | 13184 | 2975.37 | 0.32% |
| 2025-11-27 | 22.50 | 22.63 | 0.11 | 0.49% | 22.29 | 22.83 | 16389 | 3703.70 | 0.40% |
| 2025-11-26 | 22.20 | 22.52 | 0.52 | 2.36% | 22.09 | 22.93 | 23878 | 5389.73 | 0.59% |
| 2025-11-25 | 22.08 | 22.00 | 0.01 | 0.05% | 21.95 | 22.32 | 16840 | 3727.88 | 0.41% |
| 2025-11-24 | 22.02 | 21.99 | 0.00 | 0.00% | 21.90 | 22.20 | 14217 | 3130.77 | 0.35% |
| 2025-11-21 | 22.48 | 21.99 | -0.42 | -1.87% | 21.96 | 22.58 | 21277 | 4716.78 | 0.52% |
| 2025-11-20 | 22.56 | 22.41 | -0.18 | -0.80% | 22.32 | 22.79 | 15780 | 3547.77 | 0.39% |
| 2025-11-19 | 22.88 | 22.59 | -0.38 | -1.65% | 22.45 | 23.08 | 16079 | 3641.07 | 0.40% |
| 2025-11-18 | 23.10 | 22.97 | -0.18 | -0.78% | 22.74 | 23.25 | 20503 | 4705.28 | 0.50% |
| 2025-11-17 | 23.52 | 23.15 | -0.37 | -1.57% | 23.13 | 23.90 | 23881 | 5575.95 | 0.59% |
| 2025-11-14 | 23.25 | 23.52 | 0.18 | 0.77% | 23.25 | 23.80 | 27708 | 6535.08 | 0.68% |
| 2025-11-13 | 23.33 | 23.34 | 0.00 | 0.00% | 23.07 | 23.46 | 25513 | 5937.30 | 0.63% |
| 2025-11-12 | 22.87 | 23.34 | 0.49 | 2.14% | 22.80 | 23.48 | 42907 | 9970.57 | 1.06% |
| 2025-11-11 | 22.94 | 22.85 | -0.03 | -0.13% | 22.78 | 23.06 | 20183 | 4617.40 | 0.50% |
| 2025-11-10 | 22.94 | 22.88 | 0.04 | 0.18% | 22.80 | 23.03 | 18822 | 4304.96 | 0.46% |
| 2025-11-07 | 22.88 | 22.84 | -0.09 | -0.39% | 22.76 | 23.02 | 16704 | 3823.45 | 0.41% |
| 2025-11-06 | 23.00 | 22.93 | -0.16 | -0.69% | 22.82 | 23.24 | 18996 | 4354.87 | 0.47% |
| 2025-11-05 | 23.04 | 23.09 | -0.36 | -1.54% | 23.00 | 23.37 | 21067 | 4878.71 | 0.52% |
| 2025-11-04 | 23.99 | 23.45 | -0.58 | -2.41% | 23.30 | 24.01 | 35177 | 8285.33 | 0.87% |
| 2025-11-03 | 23.40 | 24.03 | 0.78 | 3.35% | 23.20 | 24.20 | 65997 | 15615.63 | 1.63% |
| 2025-10-31 | 23.06 | 23.25 | 0.47 | 2.06% | 22.88 | 23.32 | 41331 | 9587.74 | 1.02% |
| 2025-10-30 | 22.47 | 22.78 | 0.20 | 0.89% | 22.29 | 23.12 | 32851 | 7469.15 | 0.81% |
| 2025-10-29 | 22.38 | 22.58 | 0.20 | 0.89% | 22.30 | 22.65 | 18134 | 4083.23 | 0.45% |
| 2025-10-28 | 22.45 | 22.38 | -0.06 | -0.27% | 22.28 | 22.54 | 13318 | 2985.58 | 0.33% |
| 2025-10-27 | 22.39 | 22.44 | 0.00 | 0.00% | 22.29 | 22.75 | 23766 | 5353.36 | 0.59% |
| 2025-10-24 | 22.79 | 22.44 | -0.17 | -0.75% | 22.23 | 22.79 | 21465 | 4807.50 | 0.53% |
| 2025-10-23 | 21.96 | 22.61 | 0.68 | 3.10% | 21.76 | 22.69 | 22260 | 4928.59 | 0.55% |
| 2025-10-22 | 21.87 | 21.93 | -0.02 | -0.09% | 21.87 | 22.14 | 14048 | 3084.73 | 0.35% |
| 2025-10-21 | 22.03 | 21.95 | 0.00 | 0.00% | 21.88 | 22.12 | 16408 | 3605.26 | 0.41% |
| 2025-10-20 | 22.16 | 21.95 | -0.13 | -0.59% | 21.94 | 22.18 | 12498 | 2753.07 | 0.31% |
| 2025-10-17 | 22.30 | 22.08 | -0.21 | -0.94% | 21.90 | 22.40 | 20351 | 4495.65 | 0.50% |
| 2025-10-16 | 22.48 | 22.29 | -0.15 | -0.67% | 22.23 | 22.53 | 11150 | 2492.45 | 0.28% |
| 2025-10-15 | 22.35 | 22.44 | 0.00 | 0.00% | 22.23 | 22.57 | 17687 | 3961.59 | 0.44% |
| 2025-10-14 | 22.60 | 22.44 | -0.13 | -0.58% | 22.33 | 22.74 | 15068 | 3395.00 | 0.37% |
| 2025-10-13 | 22.39 | 22.57 | -0.23 | -1.01% | 22.19 | 22.63 | 18014 | 4043.09 | 0.45% |
| 2025-10-10 | 22.62 | 22.80 | 0.10 | 0.44% | 22.56 | 23.00 | 14568 | 3307.43 | 0.36% |
| 2025-10-09 | 22.64 | 22.70 | 0.27 | 1.20% | 22.08 | 23.03 | 26957 | 6077.33 | 0.67% |
| 2025-09-30 | 22.54 | 22.43 | -0.03 | -0.13% | 22.33 | 22.58 | 12941 | 2904.17 | 0.32% |
| 2025-09-29 | 22.30 | 22.46 | 0.13 | 0.58% | 21.93 | 22.58 | 18905 | 4215.61 | 0.47% |
| 2025-09-26 | 22.24 | 22.33 | 0.04 | 0.18% | 21.99 | 22.38 | 14758 | 3274.93 | 0.37% |
| 2025-09-25 | 22.54 | 22.29 | -0.15 | -0.67% | 22.17 | 22.54 | 18146 | 4047.69 | 0.45% |
| 2025-09-24 | 22.15 | 22.44 | 0.29 | 1.31% | 22.12 | 22.54 | 20876 | 4669.44 | 0.52% |
| 2025-09-23 | 22.39 | 22.15 | -0.25 | -1.12% | 21.89 | 22.48 | 27132 | 5997.97 | 0.67% |
| 2025-09-22 | 22.68 | 22.40 | -0.28 | -1.23% | 22.28 | 22.87 | 27418 | 6168.82 | 0.68% |
| 2025-09-19 | 22.77 | 22.68 | -0.08 | -0.35% | 22.54 | 23.00 | 17227 | 3908.90 | 0.43% |
| 2025-09-18 | 22.84 | 22.76 | 0.00 | 0.00% | 22.55 | 23.22 | 26833 | 6143.45 | 0.68% |
| 2025-09-17 | 22.94 | 22.76 | -0.18 | -0.78% | 22.72 | 23.06 | 18312 | 4178.66 | 0.46% |
| 2025-09-16 | 22.95 | 22.94 | 0.13 | 0.57% | 22.63 | 23.00 | 16615 | 3787.25 | 0.42% |
| 2025-09-15 | 22.98 | 22.81 | -0.24 | -1.04% | 22.71 | 23.05 | 21454 | 4899.91 | 0.54% |
| 2025-09-12 | 23.07 | 23.05 | -0.06 | -0.26% | 22.92 | 23.29 | 19857 | 4580.63 | 0.50% |
| 2025-09-11 | 23.10 | 23.11 | -0.11 | -0.47% | 22.36 | 23.14 | 35199 | 8014.06 | 0.89% |
| 2025-09-10 | 23.34 | 23.22 | -0.27 | -1.15% | 23.18 | 23.69 | 19664 | 4593.12 | 0.49% |
| 2025-09-09 | 23.69 | 23.49 | -0.16 | -0.68% | 23.38 | 24.35 | 44078 | 10511.11 | 1.11% |
| 2025-09-08 | 23.15 | 23.65 | 0.52 | 2.25% | 23.13 | 23.80 | 36422 | 8549.29 | 0.92% |
| 2025-09-05 | 23.01 | 23.13 | 0.10 | 0.43% | 22.60 | 23.16 | 25476 | 5840.60 | 0.64% |
| 2025-09-04 | 23.00 | 23.03 | 0.10 | 0.44% | 22.69 | 23.60 | 33860 | 7826.02 | 0.85% |
| 2025-09-03 | 22.97 | 22.93 | 0.00 | 0.00% | 22.70 | 23.18 | 24139 | 5543.92 | 0.61% |
| 2025-09-02 | 23.26 | 22.93 | -0.31 | -1.33% | 22.68 | 23.31 | 31470 | 7220.71 | 0.79% |
| 2025-09-01 | 22.92 | 23.24 | 0.04 | 0.17% | 22.92 | 23.43 | 32509 | 7525.60 | 0.82% |
| 2025-08-29 | 23.29 | 23.20 | -0.11 | -0.47% | 23.00 | 23.46 | 41959 | 9754.71 | 1.06% |
| 2025-08-28 | 23.11 | 23.31 | 0.09 | 0.39% | 22.61 | 23.39 | 42240 | 9729.50 | 1.06% |
| 2025-08-27 | 24.09 | 23.22 | -0.65 | -2.72% | 23.18 | 24.41 | 54586 | 12987.36 | 1.37% |
| 2025-08-26 | 23.83 | 23.87 | -0.01 | -0.04% | 23.79 | 24.05 | 36231 | 8656.80 | 0.91% |
| 2025-08-25 | 24.03 | 23.88 | -0.10 | -0.42% | 23.71 | 24.29 | 55543 | 13305.90 | 1.40% |
| 2025-08-22 | 24.29 | 23.98 | -0.17 | -0.70% | 23.84 | 24.30 | 45251 | 10856.43 | 1.14% |
| 2025-08-21 | 24.58 | 24.15 | -0.54 | -2.19% | 24.07 | 24.79 | 49980 | 12166.32 | 1.26% |
| 2025-08-20 | 24.63 | 24.69 | -0.34 | -1.36% | 24.00 | 25.13 | 100895 | 24740.83 | 2.54% |
| 2025-08-19 | 23.92 | 25.03 | 1.09 | 4.55% | 23.90 | 26.33 | 165747 | 42502.42 | 4.17% |
| 2025-08-18 | 23.94 | 23.94 | 0.02 | 0.08% | 23.74 | 24.10 | 47978 | 11461.65 | 1.21% |
| 2025-08-15 | 23.70 | 23.92 | 0.22 | 0.93% | 23.50 | 23.97 | 46904 | 11163.79 | 1.18% |
奥锐特(605116)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。
