| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.65 | 11.59 | -0.20 | -1.70% | 11.43 | 11.84 | 8060 | 938.29 | 1.05% | 0.00 |
| 2025-04-02 | 11.72 | 11.79 | 0.09 | 0.77% | 11.72 | 12.02 | 6549 | 775.74 | 0.86% | 0.00 |
| 2025-04-01 | 11.46 | 11.70 | 0.25 | 2.18% | 11.46 | 12.00 | 11633 | 1372.79 | 1.52% | 0.00 |
| 2025-03-31 | 11.34 | 11.45 | -0.16 | -1.38% | 11.20 | 11.59 | 12471 | 1416.19 | 1.63% | 0.00 |
| 2025-03-28 | 12.14 | 11.61 | -0.21 | -1.78% | 11.53 | 12.14 | 10832 | 1271.79 | 1.42% | 0.00 |
| 2025-03-27 | 11.93 | 11.82 | -0.16 | -1.34% | 11.60 | 12.23 | 13919 | 1653.26 | 1.82% | 0.00 |
| 2025-03-26 | 11.61 | 11.98 | 0.42 | 3.63% | 11.57 | 12.30 | 13885 | 1674.19 | 1.82% | 0.00 |
| 2025-03-25 | 11.59 | 11.56 | 0.03 | 0.26% | 11.27 | 11.85 | 14222 | 1651.15 | 1.86% | 0.00 |
| 2025-03-24 | 12.02 | 11.53 | -0.45 | -3.76% | 11.30 | 12.10 | 16938 | 1971.16 | 2.22% | 0.00 |
| 2025-03-21 | 12.36 | 11.98 | -0.38 | -3.07% | 11.91 | 12.49 | 18812 | 2266.56 | 2.46% | 0.00 |
| 2025-03-20 | 12.35 | 12.36 | 0.01 | 0.08% | 12.15 | 12.62 | 12652 | 1568.90 | 1.66% | 0.00 |
| 2025-03-19 | 12.71 | 12.35 | -0.25 | -1.98% | 12.21 | 12.71 | 8438 | 1044.98 | 1.10% | 0.00 |
| 2025-03-18 | 12.47 | 12.60 | 0.21 | 1.69% | 12.36 | 12.66 | 10616 | 1330.19 | 1.39% | 0.00 |
| 2025-03-17 | 12.59 | 12.39 | 0.02 | 0.16% | 12.27 | 12.60 | 7180 | 887.72 | 0.94% | 0.00 |
| 2025-03-14 | 12.20 | 12.37 | 0.22 | 1.81% | 11.93 | 12.48 | 14208 | 1733.04 | 1.86% | 0.00 |
| 2025-03-13 | 12.57 | 12.15 | -0.54 | -4.26% | 11.94 | 12.94 | 21712 | 2691.65 | 2.84% | 0.00 |
| 2025-03-12 | 12.04 | 12.69 | 0.69 | 5.75% | 11.96 | 12.74 | 20252 | 2539.91 | 2.65% | 0.00 |
| 2025-03-11 | 11.83 | 12.00 | 0.04 | 0.33% | 11.76 | 12.05 | 7625 | 909.45 | 1.00% | 0.00 |
| 2025-03-10 | 11.70 | 11.96 | 0.23 | 1.96% | 11.63 | 12.03 | 11675 | 1386.90 | 1.53% | 0.00 |
| 2025-03-07 | 11.73 | 11.73 | 0.00 | 0.00% | 11.51 | 11.79 | 10755 | 1255.04 | 1.41% | 0.00 |
| 2025-03-06 | 11.37 | 11.73 | 0.37 | 3.26% | 11.21 | 11.80 | 13994 | 1622.59 | 1.83% | 0.00 |
| 2025-03-05 | 11.45 | 11.36 | -0.03 | -0.26% | 11.18 | 11.52 | 8921 | 1011.29 | 1.17% | 0.00 |
| 2025-03-04 | 11.26 | 11.39 | 0.07 | 0.62% | 11.12 | 11.51 | 9926 | 1132.19 | 1.30% | 0.00 |
| 2025-03-03 | 11.02 | 11.32 | 0.35 | 3.19% | 10.97 | 11.48 | 17524 | 1978.51 | 2.29% | 0.00 |
| 2025-02-28 | 11.21 | 10.97 | -0.17 | -1.53% | 10.88 | 11.25 | 12563 | 1386.78 | 1.64% | 0.00 |
| 2025-02-27 | 11.29 | 11.14 | -0.14 | -1.24% | 11.02 | 11.48 | 8344 | 931.62 | 1.09% | 0.00 |
| 2025-02-26 | 11.14 | 11.28 | 0.15 | 1.35% | 11.14 | 11.47 | 9816 | 1111.43 | 1.28% | 0.00 |
| 2025-02-25 | 11.05 | 11.13 | -0.04 | -0.36% | 11.05 | 11.30 | 9432 | 1054.52 | 1.23% | 0.00 |
| 2025-02-24 | 11.03 | 11.17 | 0.21 | 1.92% | 10.86 | 11.30 | 12336 | 1372.36 | 1.61% | 0.00 |
| 2025-02-21 | 11.15 | 10.96 | -0.21 | -1.88% | 10.85 | 11.24 | 11198 | 1228.98 | 1.47% | 0.00 |
| 2025-02-20 | 11.01 | 11.17 | 0.16 | 1.45% | 11.00 | 11.27 | 6975 | 775.72 | 0.91% | 0.00 |
| 2025-02-19 | 10.60 | 11.01 | 0.31 | 2.90% | 10.60 | 11.10 | 10157 | 1112.78 | 1.33% | 0.00 |
| 2025-02-18 | 11.10 | 10.70 | -0.30 | -2.73% | 10.60 | 11.19 | 10252 | 1109.35 | 1.34% | 0.00 |
| 2025-02-17 | 10.79 | 11.00 | 0.18 | 1.66% | 10.74 | 11.16 | 9312 | 1020.55 | 1.22% | 0.00 |
| 2025-02-14 | 10.79 | 10.82 | 0.03 | 0.28% | 10.70 | 10.99 | 9198 | 997.36 | 1.20% | 0.00 |
| 2025-02-13 | 10.99 | 10.79 | -0.21 | -1.91% | 10.59 | 11.01 | 8575 | 930.35 | 1.12% | 0.00 |
| 2025-02-12 | 10.83 | 11.00 | 0.13 | 1.20% | 10.72 | 11.19 | 10185 | 1116.73 | 1.33% | 0.00 |
| 2025-02-11 | 10.85 | 10.87 | 0.02 | 0.18% | 10.65 | 10.90 | 10078 | 1085.07 | 1.32% | 0.00 |
| 2025-02-10 | 10.59 | 10.85 | 0.32 | 3.04% | 10.48 | 10.88 | 9626 | 1032.35 | 1.26% | 0.00 |
| 2025-02-07 | 10.37 | 10.53 | 0.08 | 0.77% | 10.35 | 10.69 | 9754 | 1028.91 | 1.28% | 0.00 |
| 2025-02-06 | 10.20 | 10.45 | 0.20 | 1.95% | 10.09 | 10.45 | 12236 | 1261.75 | 1.60% | 0.00 |
| 2025-02-05 | 10.00 | 10.25 | 0.38 | 3.85% | 9.97 | 10.27 | 9172 | 930.70 | 1.20% | 0.00 |
| 2025-01-27 | 10.01 | 9.87 | -0.15 | -1.50% | 9.85 | 10.34 | 11014 | 1109.14 | 1.44% | 0.00 |
| 2025-01-24 | 9.89 | 10.02 | 0.13 | 1.31% | 9.67 | 10.27 | 9386 | 931.82 | 1.23% | 0.00 |
| 2025-01-23 | 9.91 | 9.89 | 0.12 | 1.23% | 9.89 | 10.23 | 8589 | 862.28 | 1.12% | 0.00 |
| 2025-01-22 | 9.73 | 9.77 | 0.03 | 0.31% | 9.57 | 9.89 | 8395 | 820.04 | 1.10% | 0.00 |
| 2025-01-21 | 9.98 | 9.74 | -0.14 | -1.42% | 9.62 | 9.98 | 9685 | 948.15 | 1.27% | 0.00 |
| 2025-01-20 | 9.77 | 9.88 | 0.16 | 1.65% | 9.55 | 10.01 | 11337 | 1116.90 | 1.48% | 0.00 |
| 2025-01-17 | 9.93 | 9.72 | -0.13 | -1.32% | 9.71 | 9.96 | 9708 | 951.17 | 1.27% | 0.00 |
| 2025-01-16 | 10.17 | 9.85 | 0.01 | 0.10% | 9.78 | 10.17 | 8710 | 867.57 | 1.14% | 0.00 |
| 2025-01-15 | 10.17 | 9.84 | -0.34 | -3.34% | 9.78 | 10.18 | 8764 | 869.21 | 1.15% | 0.00 |
| 2025-01-14 | 9.58 | 10.18 | 0.67 | 7.05% | 9.53 | 10.18 | 8141 | 805.77 | 1.07% | 0.00 |
| 2025-01-13 | 9.36 | 9.51 | -0.02 | -0.21% | 9.15 | 9.67 | 10060 | 949.35 | 1.32% | 0.00 |
| 2025-01-10 | 10.00 | 9.53 | -0.37 | -3.74% | 9.35 | 10.10 | 8421 | 818.14 | 1.10% | 0.00 |
| 2025-01-09 | 9.89 | 9.90 | 0.16 | 1.64% | 9.73 | 9.96 | 6326 | 622.58 | 0.83% | 0.00 |
| 2025-01-08 | 9.92 | 9.74 | -0.18 | -1.81% | 9.37 | 9.98 | 9211 | 893.99 | 1.21% | 0.00 |
| 2025-01-07 | 9.65 | 9.92 | 0.32 | 3.33% | 9.59 | 9.95 | 7848 | 767.35 | 1.03% | 0.00 |
| 2025-01-06 | 9.73 | 9.60 | -0.13 | -1.34% | 9.35 | 9.89 | 11872 | 1148.45 | 1.55% | 0.00 |
| 2025-01-03 | 10.25 | 9.73 | -0.52 | -5.07% | 9.73 | 10.50 | 15659 | 1565.48 | 2.05% | 0.00 |
| 2025-01-02 | 10.32 | 10.25 | -0.19 | -1.82% | 10.21 | 11.05 | 16052 | 1697.71 | 2.10% | 0.00 |
| 2024-12-31 | 10.83 | 10.44 | -0.27 | -2.52% | 10.38 | 10.83 | 9904 | 1046.28 | 1.30% | 0.00 |
| 2024-12-30 | 10.60 | 10.71 | -0.11 | -1.02% | 10.24 | 10.75 | 11348 | 1197.04 | 1.49% | 0.00 |
| 2024-12-27 | 10.85 | 10.82 | 0.12 | 1.12% | 10.58 | 11.08 | 9850 | 1078.31 | 1.29% | 0.00 |
| 2024-12-26 | 10.42 | 10.70 | 0.28 | 2.69% | 10.33 | 10.93 | 11073 | 1187.62 | 1.45% | 0.00 |
| 2024-12-25 | 10.85 | 10.42 | -0.44 | -4.05% | 10.30 | 10.88 | 11153 | 1166.63 | 1.46% | 0.00 |
| 2024-12-24 | 10.80 | 10.86 | 0.02 | 0.18% | 10.74 | 11.13 | 16576 | 1809.28 | 2.17% | 0.00 |
| 2024-12-23 | 11.80 | 10.84 | -0.86 | -7.35% | 10.83 | 11.80 | 17366 | 1930.67 | 2.27% | 0.00 |
| 2024-12-20 | 11.38 | 11.70 | 0.25 | 2.18% | 11.25 | 11.81 | 12593 | 1465.52 | 1.65% | 0.00 |
| 2024-12-19 | 11.56 | 11.45 | -0.34 | -2.88% | 11.30 | 11.78 | 13267 | 1526.94 | 1.74% | 0.00 |
| 2024-12-18 | 11.64 | 11.79 | 0.15 | 1.29% | 11.14 | 12.18 | 16481 | 1935.74 | 2.16% | 0.00 |
| 2024-12-17 | 12.30 | 11.64 | -0.78 | -6.28% | 11.52 | 12.40 | 16101 | 1904.88 | 2.11% | 0.00 |
| 2024-12-16 | 12.30 | 12.42 | 0.16 | 1.31% | 12.10 | 12.53 | 11274 | 1391.59 | 1.48% | 0.00 |
| 2024-12-13 | 12.61 | 12.26 | -0.33 | -2.62% | 12.25 | 12.62 | 7134 | 883.80 | 0.93% | 0.00 |
| 2024-12-12 | 12.35 | 12.59 | 0.24 | 1.94% | 12.26 | 12.61 | 14656 | 1822.78 | 1.92% | 0.00 |
| 2024-12-11 | 12.21 | 12.35 | 0.10 | 0.82% | 12.18 | 12.45 | 8987 | 1104.14 | 1.18% | 0.00 |
| 2024-12-10 | 12.60 | 12.25 | -0.05 | -0.41% | 12.22 | 12.75 | 14488 | 1813.40 | 1.90% | 0.00 |
| 2024-12-09 | 12.45 | 12.30 | -0.08 | -0.65% | 12.11 | 12.56 | 9446 | 1163.13 | 1.24% | 0.00 |
| 2024-12-06 | 12.32 | 12.38 | 0.12 | 0.98% | 12.02 | 12.45 | 10848 | 1330.48 | 1.42% | 0.00 |
| 2024-12-05 | 11.92 | 12.26 | 0.23 | 1.91% | 11.91 | 12.29 | 9845 | 1195.87 | 1.29% | 0.00 |
| 2024-12-04 | 12.31 | 12.03 | -0.28 | -2.27% | 11.85 | 12.31 | 11289 | 1360.05 | 1.48% | 0.00 |
奥福环保(688021)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。
