| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 23.66 | 23.70 | 0.06 | 0.25% | 23.45 | 23.90 | 58329 | 13798.67 | 1.47% |
| 2025-08-13 | 23.38 | 23.64 | 0.37 | 1.59% | 23.11 | 24.10 | 85539 | 20269.29 | 2.15% |
| 2025-08-12 | 23.75 | 23.27 | -0.34 | -1.44% | 23.15 | 24.05 | 21974 | 5133.61 | 0.55% |
| 2025-08-11 | 23.32 | 23.61 | 0.23 | 0.98% | 23.04 | 23.88 | 40557 | 9514.91 | 1.02% |
| 2025-08-08 | 22.78 | 23.38 | 0.58 | 2.54% | 22.41 | 23.57 | 47627 | 10991.53 | 1.20% |
| 2025-08-07 | 23.35 | 22.80 | -0.65 | -2.77% | 22.71 | 23.50 | 47196 | 10866.20 | 1.19% |
| 2025-08-06 | 23.41 | 23.45 | -0.01 | -0.04% | 23.39 | 24.30 | 64767 | 15351.71 | 1.63% |
| 2025-08-05 | 23.61 | 23.46 | -0.23 | -0.97% | 23.21 | 23.89 | 37241 | 8737.59 | 0.94% |
| 2025-08-04 | 23.81 | 23.69 | -0.27 | -1.13% | 23.13 | 24.03 | 60861 | 14293.46 | 1.53% |
| 2025-08-01 | 24.03 | 23.96 | -0.14 | -0.58% | 23.81 | 24.48 | 47487 | 11440.30 | 1.19% |
| 2025-07-31 | 23.80 | 24.10 | 0.11 | 0.46% | 23.79 | 24.79 | 68990 | 16733.82 | 1.74% |
| 2025-07-30 | 23.60 | 23.99 | 0.28 | 1.18% | 23.50 | 25.05 | 81475 | 19912.55 | 2.05% |
| 2025-07-29 | 23.59 | 23.71 | 0.30 | 1.28% | 23.23 | 23.96 | 43964 | 10403.44 | 1.11% |
| 2025-07-28 | 23.52 | 23.41 | -0.10 | -0.43% | 23.38 | 23.97 | 30259 | 7116.23 | 0.76% |
| 2025-07-25 | 23.79 | 23.51 | -0.36 | -1.51% | 23.48 | 24.25 | 43998 | 10444.67 | 1.11% |
| 2025-07-24 | 23.51 | 23.87 | 0.43 | 1.83% | 23.42 | 24.97 | 61934 | 14948.16 | 1.56% |
| 2025-07-23 | 23.60 | 23.44 | -0.59 | -2.46% | 23.38 | 24.48 | 69193 | 16457.68 | 1.74% |
| 2025-07-22 | 22.77 | 24.03 | 0.79 | 3.40% | 22.77 | 24.79 | 128804 | 30867.61 | 3.24% |
| 2025-07-21 | 22.88 | 23.24 | 0.34 | 1.48% | 22.37 | 23.84 | 88161 | 20408.48 | 2.22% |
| 2025-07-18 | 22.35 | 22.90 | 0.61 | 2.74% | 22.01 | 23.08 | 63882 | 14406.63 | 1.61% |
| 2025-07-17 | 22.44 | 22.29 | -0.21 | -0.93% | 22.02 | 22.59 | 39582 | 8815.49 | 1.00% |
| 2025-07-16 | 21.74 | 22.50 | 0.72 | 3.31% | 21.66 | 22.59 | 48735 | 10790.48 | 1.23% |
| 2025-07-15 | 21.68 | 21.78 | 0.08 | 0.37% | 21.42 | 21.82 | 23241 | 5028.75 | 0.58% |
| 2025-07-14 | 21.58 | 21.70 | 0.10 | 0.46% | 21.46 | 21.90 | 23504 | 5105.75 | 0.59% |
| 2025-07-11 | 21.37 | 21.60 | 0.25 | 1.17% | 21.35 | 21.74 | 30683 | 6619.14 | 0.77% |
| 2025-07-10 | 21.28 | 21.35 | 0.05 | 0.23% | 21.14 | 21.46 | 21766 | 4643.61 | 0.55% |
| 2025-07-09 | 21.35 | 21.30 | -0.04 | -0.19% | 21.10 | 21.48 | 24207 | 5146.93 | 0.61% |
| 2025-07-08 | 21.48 | 21.34 | -0.05 | -0.23% | 21.23 | 21.74 | 26655 | 5696.85 | 0.67% |
| 2025-07-07 | 21.71 | 21.39 | -0.47 | -2.15% | 21.35 | 22.05 | 33931 | 7314.00 | 0.85% |
| 2025-07-04 | 21.52 | 21.86 | 0.29 | 1.34% | 21.52 | 22.19 | 56930 | 12513.59 | 1.43% |
| 2025-07-03 | 21.04 | 21.57 | 0.53 | 2.52% | 20.97 | 21.69 | 35269 | 7552.31 | 0.89% |
| 2025-07-02 | 21.25 | 21.04 | -0.21 | -0.99% | 20.89 | 21.69 | 27645 | 5857.13 | 0.70% |
| 2025-07-01 | 20.85 | 21.25 | 0.35 | 1.67% | 20.75 | 21.29 | 23946 | 5051.36 | 0.60% |
| 2025-06-30 | 20.75 | 20.90 | 0.22 | 1.06% | 20.61 | 21.16 | 23540 | 4915.37 | 0.59% |
| 2025-06-27 | 20.79 | 20.68 | 0.01 | 0.05% | 20.61 | 20.89 | 15979 | 3315.12 | 0.40% |
| 2025-06-26 | 20.84 | 20.67 | -0.17 | -0.82% | 20.52 | 20.84 | 18611 | 3846.34 | 0.47% |
| 2025-06-25 | 20.71 | 20.84 | 0.13 | 0.63% | 20.49 | 20.86 | 22173 | 4584.03 | 0.56% |
| 2025-06-24 | 20.54 | 20.71 | 0.26 | 1.27% | 20.49 | 20.73 | 22037 | 4544.28 | 0.55% |
| 2025-06-23 | 20.41 | 20.45 | -0.04 | -0.20% | 20.18 | 20.55 | 18442 | 3753.10 | 0.46% |
| 2025-06-20 | 20.52 | 20.49 | 0.08 | 0.39% | 20.41 | 20.61 | 16615 | 3407.39 | 0.42% |
| 2025-06-19 | 21.14 | 20.70 | -0.39 | -1.85% | 20.63 | 21.20 | 24528 | 5107.87 | 0.62% |
| 2025-06-18 | 21.32 | 21.09 | -0.32 | -1.49% | 20.99 | 21.36 | 21554 | 4550.94 | 0.54% |
| 2025-06-17 | 22.00 | 21.41 | -0.42 | -1.92% | 21.30 | 22.22 | 33014 | 7143.62 | 0.83% |
| 2025-06-16 | 21.78 | 21.83 | 0.00 | 0.00% | 21.55 | 22.15 | 27494 | 6003.89 | 0.69% |
| 2025-06-13 | 22.35 | 21.83 | -0.48 | -2.15% | 21.62 | 22.41 | 36631 | 8024.01 | 0.92% |
| 2025-06-12 | 22.00 | 22.31 | 0.31 | 1.41% | 22.00 | 22.61 | 38157 | 8545.16 | 0.96% |
| 2025-06-11 | 22.38 | 22.00 | -0.42 | -1.87% | 21.97 | 22.60 | 39835 | 8803.94 | 1.00% |
| 2025-06-10 | 22.49 | 22.42 | 0.32 | 1.45% | 21.89 | 22.60 | 59355 | 13208.35 | 1.49% |
| 2025-06-09 | 21.05 | 22.10 | 1.03 | 4.89% | 21.05 | 22.97 | 102481 | 22738.28 | 2.58% |
| 2025-06-06 | 21.08 | 21.07 | -0.01 | -0.05% | 20.95 | 21.23 | 17121 | 3604.17 | 0.43% |
| 2025-06-05 | 21.43 | 21.08 | -0.35 | -1.63% | 20.90 | 21.63 | 33127 | 6985.62 | 0.83% |
| 2025-06-04 | 21.49 | 21.43 | -0.08 | -0.37% | 21.36 | 21.67 | 21803 | 4684.73 | 0.55% |
| 2025-06-03 | 20.95 | 21.51 | 0.46 | 2.19% | 20.85 | 21.74 | 38345 | 8246.98 | 0.96% |
| 2025-05-30 | 20.96 | 21.05 | 0.09 | 0.43% | 20.95 | 21.48 | 22048 | 4665.28 | 0.55% |
| 2025-05-29 | 20.76 | 20.96 | 0.17 | 0.82% | 20.68 | 21.29 | 26778 | 5639.42 | 0.67% |
| 2025-05-28 | 21.07 | 20.79 | -0.28 | -1.33% | 20.71 | 21.14 | 13517 | 2819.84 | 0.34% |
| 2025-05-27 | 20.95 | 21.07 | 0.04 | 0.19% | 20.75 | 21.10 | 20295 | 4246.88 | 0.51% |
| 2025-05-26 | 21.54 | 21.03 | -0.66 | -3.04% | 20.80 | 21.73 | 32701 | 6908.34 | 0.82% |
| 2025-05-23 | 21.02 | 21.69 | 0.57 | 2.70% | 21.02 | 22.05 | 41756 | 9076.23 | 1.05% |
| 2025-05-22 | 21.38 | 21.12 | -0.33 | -1.54% | 21.02 | 21.46 | 14662 | 3113.75 | 0.37% |
| 2025-05-21 | 21.68 | 21.45 | -0.19 | -0.88% | 21.36 | 21.94 | 17448 | 3768.42 | 0.44% |
| 2025-05-20 | 20.98 | 21.64 | 0.70 | 3.34% | 20.98 | 21.94 | 38677 | 8311.15 | 0.97% |
| 2025-05-19 | 21.70 | 20.94 | -0.62 | -2.88% | 20.86 | 21.70 | 23601 | 4970.84 | 0.59% |
| 2025-05-16 | 20.91 | 21.56 | 0.65 | 3.11% | 20.81 | 21.67 | 24025 | 5108.32 | 0.60% |
| 2025-05-15 | 20.95 | 20.91 | 0.03 | 0.14% | 20.66 | 21.18 | 16105 | 3373.91 | 0.41% |
| 2025-05-14 | 20.74 | 20.88 | -0.06 | -0.29% | 20.70 | 20.99 | 13409 | 2791.81 | 0.34% |
| 2025-05-13 | 21.09 | 20.94 | 0.01 | 0.05% | 20.68 | 21.16 | 17368 | 3626.56 | 0.44% |
| 2025-05-12 | 21.10 | 20.93 | -0.02 | -0.10% | 20.65 | 21.10 | 13461 | 2806.61 | 0.34% |
| 2025-05-09 | 21.18 | 20.95 | -0.17 | -0.80% | 20.94 | 21.32 | 13806 | 2909.97 | 0.35% |
| 2025-05-08 | 21.00 | 21.12 | -0.01 | -0.05% | 20.96 | 21.47 | 13243 | 2809.71 | 0.33% |
| 2025-05-07 | 21.43 | 21.13 | -0.16 | -0.75% | 21.01 | 21.60 | 20874 | 4445.16 | 0.53% |
| 2025-05-06 | 20.77 | 21.29 | 0.52 | 2.50% | 20.68 | 21.62 | 28570 | 6040.65 | 0.72% |
| 2025-04-30 | 21.01 | 20.77 | -0.19 | -0.91% | 20.72 | 21.16 | 11756 | 2448.68 | 0.30% |
| 2025-04-29 | 21.56 | 20.96 | -0.36 | -1.69% | 20.90 | 21.66 | 29156 | 6197.97 | 0.73% |
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。
