| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.06 | 25.02 | -0.03 | -0.12% | 24.96 | 25.77 | 30499 | 7727.39 | 0.75% |
| 2026-03-25 | 25.06 | 25.05 | 0.05 | 0.20% | 24.96 | 25.35 | 31508 | 7919.60 | 0.78% |
| 2026-03-24 | 24.66 | 25.00 | 0.62 | 2.54% | 24.51 | 25.17 | 39913 | 9901.92 | 0.98% |
| 2026-03-23 | 25.48 | 24.38 | -1.56 | -6.01% | 24.10 | 25.55 | 56057 | 13885.42 | 1.38% |
| 2026-03-20 | 25.72 | 25.94 | -0.01 | -0.04% | 25.72 | 26.54 | 39860 | 10423.60 | 0.98% |
| 2026-03-19 | 26.09 | 25.95 | -0.40 | -1.52% | 25.59 | 26.25 | 48342 | 12508.36 | 1.19% |
| 2026-03-18 | 26.81 | 26.35 | -0.45 | -1.68% | 25.91 | 27.00 | 66104 | 17379.52 | 1.63% |
| 2026-03-17 | 26.51 | 26.80 | 0.29 | 1.09% | 26.30 | 27.84 | 113274 | 30641.54 | 2.79% |
| 2026-03-16 | 25.87 | 26.51 | 0.81 | 3.15% | 25.86 | 27.02 | 69279 | 18402.09 | 1.71% |
| 2026-03-13 | 25.58 | 25.70 | 0.07 | 0.27% | 25.45 | 26.26 | 28370 | 7341.37 | 0.70% |
| 2026-03-12 | 25.75 | 25.63 | -0.17 | -0.66% | 25.59 | 25.93 | 22530 | 5794.24 | 0.55% |
| 2026-03-11 | 26.13 | 25.80 | -0.32 | -1.23% | 25.74 | 26.20 | 27861 | 7223.58 | 0.69% |
| 2026-03-10 | 25.85 | 26.12 | 0.37 | 1.44% | 25.65 | 26.24 | 35548 | 9232.05 | 0.88% |
| 2026-03-09 | 25.28 | 25.75 | 0.23 | 0.90% | 25.05 | 25.87 | 44233 | 11308.14 | 1.09% |
| 2026-03-06 | 24.90 | 25.52 | 0.57 | 2.28% | 24.89 | 25.72 | 33283 | 8484.24 | 0.82% |
| 2026-03-05 | 24.79 | 24.95 | 0.29 | 1.18% | 24.70 | 25.13 | 25168 | 6272.38 | 0.62% |
| 2026-03-04 | 24.86 | 24.66 | -0.34 | -1.36% | 24.54 | 25.35 | 25330 | 6272.85 | 0.62% |
| 2026-03-03 | 25.55 | 25.00 | -0.53 | -2.08% | 24.83 | 25.90 | 42686 | 10776.14 | 1.05% |
| 2026-03-02 | 26.30 | 25.53 | -1.01 | -3.81% | 25.50 | 26.60 | 57082 | 14770.76 | 1.41% |
| 2026-02-27 | 26.59 | 26.54 | 0.02 | 0.08% | 26.42 | 26.97 | 32085 | 8541.25 | 0.79% |
| 2026-02-26 | 26.52 | 26.52 | -0.07 | -0.26% | 26.32 | 26.58 | 19604 | 5188.51 | 0.48% |
| 2026-02-25 | 26.68 | 26.59 | -0.08 | -0.30% | 26.50 | 26.88 | 21749 | 5796.31 | 0.54% |
| 2026-02-24 | 26.56 | 26.67 | 0.14 | 0.53% | 26.50 | 27.00 | 32734 | 8748.26 | 0.81% |
| 2026-02-13 | 27.20 | 26.53 | -0.40 | -1.49% | 26.41 | 27.20 | 27050 | 7248.88 | 0.67% |
| 2026-02-12 | 26.90 | 26.93 | -0.02 | -0.07% | 26.75 | 27.13 | 14677 | 3957.40 | 0.36% |
| 2026-02-11 | 27.02 | 26.95 | -0.08 | -0.30% | 26.72 | 27.29 | 31057 | 8380.91 | 0.76% |
| 2026-02-10 | 27.31 | 27.03 | -0.09 | -0.33% | 26.90 | 27.65 | 26285 | 7141.47 | 0.65% |
| 2026-02-09 | 27.60 | 27.12 | -0.49 | -1.77% | 26.99 | 27.88 | 49700 | 13527.79 | 1.22% |
| 2026-02-06 | 27.03 | 27.61 | 0.19 | 0.69% | 27.03 | 27.95 | 31461 | 8712.70 | 0.77% |
| 2026-02-05 | 27.56 | 27.42 | 0.00 | 0.00% | 27.12 | 27.75 | 30877 | 8460.57 | 0.76% |
| 2026-02-04 | 27.10 | 27.42 | 0.13 | 0.48% | 26.88 | 27.48 | 32398 | 8801.22 | 0.80% |
| 2026-02-03 | 27.15 | 27.29 | 0.63 | 2.36% | 26.80 | 27.40 | 45590 | 12360.89 | 1.12% |
| 2026-02-02 | 28.53 | 26.66 | -2.03 | -7.08% | 26.52 | 28.59 | 68105 | 18642.08 | 1.68% |
| 2026-01-30 | 28.70 | 28.69 | -0.03 | -0.10% | 28.26 | 29.10 | 23375 | 6694.35 | 0.58% |
| 2026-01-29 | 29.16 | 28.72 | -0.47 | -1.61% | 28.61 | 29.50 | 34826 | 10088.03 | 0.86% |
| 2026-01-28 | 30.52 | 29.19 | -1.16 | -3.82% | 29.10 | 30.52 | 57503 | 16947.45 | 1.42% |
| 2026-01-27 | 30.62 | 30.35 | -0.31 | -1.01% | 29.88 | 30.76 | 33468 | 10127.30 | 0.82% |
| 2026-01-26 | 31.13 | 30.66 | -0.63 | -2.01% | 30.10 | 31.27 | 42605 | 13010.49 | 1.05% |
| 2026-01-23 | 31.14 | 31.29 | 0.30 | 0.97% | 30.45 | 31.39 | 35689 | 11075.38 | 0.88% |
| 2026-01-22 | 31.02 | 30.99 | -0.16 | -0.51% | 30.59 | 31.73 | 34717 | 10799.95 | 0.85% |
| 2026-01-21 | 31.00 | 31.15 | -0.40 | -1.27% | 30.65 | 31.98 | 55316 | 17303.43 | 1.36% |
| 2026-01-20 | 32.10 | 31.55 | -0.80 | -2.47% | 30.99 | 33.40 | 103596 | 32880.66 | 2.55% |
| 2026-01-19 | 34.61 | 32.35 | -2.08 | -6.04% | 32.23 | 35.58 | 94882 | 31619.30 | 2.34% |
| 2026-01-16 | 33.45 | 34.43 | 1.96 | 6.04% | 32.61 | 34.80 | 69244 | 23438.00 | 1.70% |
| 2026-01-15 | 31.49 | 32.47 | 0.57 | 1.79% | 30.90 | 33.07 | 62812 | 20106.87 | 1.55% |
| 2026-01-14 | 31.48 | 31.90 | 0.37 | 1.17% | 31.26 | 33.40 | 69459 | 22478.96 | 1.71% |
| 2026-01-13 | 30.80 | 31.53 | 0.73 | 2.37% | 29.70 | 31.81 | 123625 | 38232.12 | 3.04% |
| 2026-01-12 | 30.89 | 30.80 | 0.11 | 0.36% | 29.89 | 32.15 | 140826 | 43846.56 | 3.47% |
| 2026-01-09 | 28.68 | 30.69 | 2.42 | 8.56% | 28.27 | 30.74 | 172422 | 50536.28 | 4.24% |
| 2026-01-08 | 25.80 | 28.27 | 2.57 | 10.00% | 25.80 | 28.27 | 48613 | 13555.81 | 1.20% |
| 2026-01-07 | 25.50 | 25.70 | 0.08 | 0.31% | 25.40 | 26.28 | 37542 | 9737.26 | 0.92% |
| 2026-01-06 | 26.00 | 25.62 | -0.40 | -1.54% | 25.22 | 26.00 | 41400 | 10569.87 | 1.02% |
| 2026-01-05 | 25.13 | 26.02 | 0.97 | 3.87% | 24.60 | 26.04 | 68484 | 17393.75 | 1.69% |
| 2025-12-31 | 25.86 | 25.05 | -0.30 | -1.18% | 24.95 | 25.86 | 30011 | 7565.35 | 0.74% |
| 2025-12-30 | 24.50 | 25.35 | 0.55 | 2.22% | 24.50 | 25.91 | 66786 | 16906.24 | 1.64% |
| 2025-12-29 | 24.74 | 24.80 | 0.35 | 1.43% | 24.58 | 25.39 | 51113 | 12701.20 | 1.26% |
| 2025-12-26 | 23.86 | 24.45 | 0.55 | 2.30% | 23.82 | 24.69 | 59261 | 14441.80 | 1.46% |
| 2025-12-25 | 23.87 | 23.90 | 0.02 | 0.08% | 23.38 | 23.95 | 42783 | 10110.45 | 1.05% |
| 2025-12-24 | 22.98 | 23.88 | 0.85 | 3.69% | 22.86 | 24.13 | 78908 | 18752.94 | 1.94% |
| 2025-12-23 | 22.04 | 23.03 | 0.99 | 4.49% | 22.00 | 23.19 | 47608 | 10847.55 | 1.17% |
| 2025-12-22 | 22.14 | 22.04 | -0.21 | -0.94% | 21.95 | 22.30 | 17576 | 3879.72 | 0.43% |
| 2025-12-19 | 22.11 | 22.25 | 0.17 | 0.77% | 22.00 | 22.30 | 13243 | 2938.74 | 0.33% |
| 2025-12-18 | 21.88 | 22.08 | 0.13 | 0.59% | 21.75 | 22.11 | 10760 | 2369.34 | 0.26% |
| 2025-12-17 | 21.57 | 21.95 | 0.35 | 1.62% | 21.52 | 21.95 | 9014 | 1958.57 | 0.22% |
| 2025-12-16 | 21.90 | 21.60 | -0.32 | -1.46% | 21.51 | 21.96 | 13111 | 2837.78 | 0.32% |
| 2025-12-15 | 22.06 | 21.92 | -0.13 | -0.59% | 21.87 | 22.15 | 12158 | 2675.00 | 0.30% |
| 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% |
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。
