| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
