| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.59 | 21.29 | -0.14 | -0.65% | 21.28 | 21.89 | 18265 | 3933.36 | 0.44% | 0.00 |
| 2026-03-24 | 20.80 | 21.43 | 0.88 | 4.28% | 20.65 | 21.44 | 27808 | 5843.82 | 0.67% | 0.00 |
| 2026-03-23 | 21.81 | 20.55 | -1.53 | -6.93% | 20.15 | 21.98 | 39224 | 8220.77 | 0.95% | 0.00 |
| 2026-03-20 | 22.66 | 22.08 | -0.57 | -2.52% | 22.01 | 23.07 | 14889 | 3350.32 | 0.36% | 0.00 |
| 2026-03-19 | 22.66 | 22.65 | -0.47 | -2.03% | 22.51 | 23.16 | 13716 | 3129.88 | 0.33% | 0.00 |
| 2026-03-18 | 22.70 | 23.12 | 0.47 | 2.08% | 22.66 | 23.29 | 15657 | 3603.30 | 0.38% | 0.00 |
| 2026-03-17 | 22.59 | 22.65 | 0.12 | 0.53% | 22.54 | 23.43 | 21186 | 4873.05 | 0.51% | 0.00 |
| 2026-03-16 | 22.27 | 22.53 | 0.26 | 1.17% | 22.20 | 22.66 | 13790 | 3092.89 | 0.33% | 0.00 |
| 2026-03-13 | 22.56 | 22.27 | -0.29 | -1.29% | 22.25 | 22.71 | 10842 | 2430.69 | 0.26% | 0.00 |
| 2026-03-12 | 22.83 | 22.56 | -0.27 | -1.18% | 22.49 | 22.89 | 13953 | 3157.55 | 0.34% | 0.00 |
| 2026-03-11 | 23.24 | 22.83 | -0.34 | -1.47% | 22.78 | 23.25 | 15431 | 3541.55 | 0.37% | 0.00 |
| 2026-03-10 | 22.62 | 23.17 | 0.73 | 3.25% | 22.55 | 23.23 | 19133 | 4404.39 | 0.46% | 0.00 |
| 2026-03-09 | 22.44 | 22.44 | -0.18 | -0.80% | 22.11 | 22.70 | 25863 | 5793.87 | 0.62% | 0.00 |
| 2026-03-06 | 21.48 | 22.62 | 1.12 | 5.21% | 21.36 | 22.77 | 25374 | 5691.95 | 0.61% | 0.00 |
| 2026-03-05 | 21.59 | 21.50 | 0.21 | 0.99% | 21.23 | 21.86 | 17808 | 3836.11 | 0.43% | 0.00 |
| 2026-03-04 | 21.26 | 21.29 | -0.02 | -0.09% | 21.21 | 21.60 | 16232 | 3473.89 | 0.39% | 0.00 |
| 2026-03-03 | 22.16 | 21.31 | -0.90 | -4.05% | 21.30 | 22.39 | 25419 | 5501.42 | 0.61% | 0.00 |
| 2026-03-02 | 23.02 | 22.21 | -0.93 | -4.02% | 22.08 | 23.04 | 28522 | 6396.94 | 0.69% | 0.00 |
| 2026-02-27 | 23.15 | 23.14 | -0.10 | -0.43% | 23.05 | 23.37 | 19477 | 4515.86 | 0.47% | 0.00 |
| 2026-02-26 | 23.68 | 23.24 | -0.42 | -1.78% | 23.24 | 23.74 | 19138 | 4466.97 | 0.46% | 0.00 |
| 2026-02-25 | 23.61 | 23.66 | 0.12 | 0.51% | 23.40 | 23.82 | 16188 | 3820.95 | 0.39% | 0.00 |
| 2026-02-24 | 23.70 | 23.54 | -0.16 | -0.68% | 23.49 | 23.94 | 20258 | 4788.20 | 0.49% | 0.00 |
| 2026-02-13 | 24.00 | 23.70 | -0.16 | -0.67% | 23.70 | 24.22 | 14408 | 3457.62 | 0.35% | 0.00 |
| 2026-02-12 | 24.26 | 23.86 | -0.39 | -1.61% | 23.81 | 24.26 | 14479 | 3467.28 | 0.35% | 0.00 |
| 2026-02-11 | 24.15 | 24.25 | -0.01 | -0.04% | 24.15 | 24.45 | 8957 | 2175.71 | 0.22% | 0.00 |
| 2026-02-10 | 24.11 | 24.26 | 0.23 | 0.96% | 23.86 | 24.65 | 14866 | 3612.69 | 0.36% | 0.00 |
| 2026-02-09 | 23.81 | 24.03 | 0.35 | 1.48% | 23.81 | 24.18 | 12459 | 2991.11 | 0.30% | 0.00 |
| 2026-02-06 | 23.68 | 23.68 | -0.06 | -0.25% | 23.57 | 24.25 | 14784 | 3537.46 | 0.36% | 0.00 |
| 2026-02-05 | 23.51 | 23.74 | 0.13 | 0.55% | 23.35 | 23.82 | 15041 | 3551.15 | 0.36% | 0.00 |
| 2026-02-04 | 23.47 | 23.61 | 0.17 | 0.73% | 23.09 | 23.72 | 19152 | 4472.30 | 0.46% | 0.00 |
| 2026-02-03 | 22.94 | 23.44 | 0.59 | 2.58% | 22.84 | 23.46 | 18776 | 4345.83 | 0.45% | 0.00 |
| 2026-02-02 | 23.53 | 22.85 | -0.61 | -2.60% | 22.82 | 23.61 | 19291 | 4478.70 | 0.47% | 0.00 |
| 2026-01-30 | 23.93 | 23.46 | -0.29 | -1.22% | 23.41 | 24.19 | 21960 | 5191.56 | 0.53% | 0.00 |
| 2026-01-29 | 23.86 | 23.75 | -0.07 | -0.29% | 23.53 | 24.38 | 24319 | 5809.91 | 0.59% | 0.00 |
| 2026-01-28 | 24.81 | 23.82 | -0.98 | -3.95% | 23.80 | 24.81 | 32171 | 7768.41 | 0.78% | 0.00 |
| 2026-01-27 | 24.97 | 24.80 | -0.12 | -0.48% | 23.90 | 25.12 | 28154 | 6874.45 | 0.68% | 0.00 |
| 2026-01-26 | 25.16 | 24.92 | 0.00 | 0.00% | 24.35 | 25.31 | 33608 | 8290.75 | 0.81% | 0.00 |
| 2026-01-23 | 24.50 | 24.92 | 0.54 | 2.21% | 24.50 | 25.08 | 21154 | 5260.45 | 0.51% | 0.00 |
| 2026-01-22 | 24.25 | 24.38 | 0.12 | 0.49% | 24.19 | 24.75 | 19230 | 4710.72 | 0.46% | 0.00 |
| 2026-01-21 | 24.40 | 24.26 | -0.19 | -0.78% | 24.09 | 24.68 | 25209 | 6143.59 | 0.61% | 0.00 |
| 2026-01-20 | 24.84 | 24.45 | -0.35 | -1.41% | 24.22 | 24.92 | 21368 | 5249.58 | 0.52% | 0.00 |
| 2026-01-19 | 25.00 | 24.80 | -0.27 | -1.08% | 24.75 | 25.25 | 18627 | 4654.12 | 0.45% | 0.00 |
| 2026-01-16 | 25.43 | 25.07 | -0.11 | -0.44% | 24.91 | 25.53 | 22383 | 5628.29 | 0.54% | 0.00 |
| 2026-01-15 | 25.47 | 25.18 | -0.30 | -1.18% | 25.03 | 25.50 | 19330 | 4866.89 | 0.47% | 0.00 |
| 2026-01-14 | 25.77 | 25.48 | -0.28 | -1.09% | 25.02 | 26.24 | 39148 | 10069.29 | 0.95% | 0.00 |
| 2026-01-13 | 25.44 | 25.76 | 0.32 | 1.26% | 25.44 | 26.33 | 42020 | 10871.87 | 1.01% | 0.00 |
| 2026-01-12 | 25.90 | 25.44 | -0.07 | -0.27% | 25.13 | 25.90 | 33329 | 8480.26 | 0.80% | 0.00 |
| 2026-01-09 | 24.72 | 25.51 | 0.93 | 3.78% | 24.40 | 25.63 | 28872 | 7236.47 | 0.70% | 10.00 |
| 2026-01-08 | 24.50 | 24.58 | -0.02 | -0.08% | 24.41 | 24.89 | 22086 | 5445.10 | 0.53% | 0.00 |
| 2026-01-07 | 23.99 | 24.60 | 0.61 | 2.54% | 23.99 | 24.97 | 30746 | 7536.45 | 0.74% | 0.00 |
| 2026-01-06 | 24.37 | 23.99 | -0.31 | -1.28% | 23.89 | 24.49 | 24529 | 5908.58 | 0.59% | 0.00 |
| 2026-01-05 | 23.12 | 24.30 | 1.16 | 5.01% | 22.98 | 24.43 | 26375 | 6309.30 | 0.64% | 0.00 |
| 2025-12-31 | 23.15 | 23.14 | 0.05 | 0.22% | 23.01 | 23.28 | 9356 | 2165.37 | 0.23% | 0.00 |
| 2025-12-30 | 23.14 | 23.09 | -0.09 | -0.39% | 22.97 | 23.35 | 9142 | 2113.76 | 0.22% | 0.00 |
| 2025-12-29 | 23.50 | 23.18 | -0.41 | -1.74% | 23.05 | 23.66 | 14594 | 3402.24 | 0.35% | 0.00 |
| 2025-12-26 | 23.67 | 23.59 | -0.08 | -0.34% | 23.38 | 23.78 | 13128 | 3098.24 | 0.32% | 0.00 |
| 2025-12-25 | 23.85 | 23.67 | -0.23 | -0.96% | 23.54 | 24.04 | 15882 | 3766.04 | 0.38% | 0.00 |
| 2025-12-24 | 24.11 | 23.90 | 0.04 | 0.17% | 23.77 | 24.25 | 16840 | 4029.22 | 0.41% | 0.00 |
| 2025-12-23 | 23.26 | 23.86 | 0.70 | 3.02% | 23.13 | 24.60 | 36300 | 8712.40 | 0.88% | 0.00 |
| 2025-12-22 | 23.65 | 23.16 | -0.17 | -0.73% | 23.10 | 23.65 | 13487 | 3131.71 | 0.33% | 0.00 |
| 2025-12-19 | 23.02 | 23.33 | 0.31 | 1.35% | 22.93 | 23.66 | 13697 | 3201.90 | 0.33% | 0.00 |
| 2025-12-18 | 22.78 | 23.02 | 0.21 | 0.92% | 22.67 | 23.16 | 13709 | 3150.61 | 0.33% | 0.00 |
| 2025-12-17 | 22.76 | 22.81 | -0.02 | -0.09% | 22.50 | 22.99 | 13589 | 3090.21 | 0.33% | 0.00 |
| 2025-12-16 | 22.98 | 22.83 | -0.13 | -0.57% | 22.70 | 23.06 | 13230 | 3021.63 | 0.32% | 0.00 |
| 2025-12-15 | 23.55 | 22.96 | -0.83 | -3.49% | 22.74 | 23.74 | 28591 | 6607.97 | 0.69% | 0.00 |
| 2025-12-12 | 23.47 | 23.79 | 0.38 | 1.62% | 23.30 | 23.79 | 34192 | 8066.56 | 0.83% | 12.00 |
| 2025-12-11 | 23.94 | 23.41 | -0.29 | -1.22% | 23.41 | 23.94 | 19302 | 4567.57 | 0.47% | 0.00 |
| 2025-12-10 | 23.48 | 23.70 | 0.22 | 0.94% | 23.26 | 24.41 | 25079 | 5990.38 | 0.61% | 0.00 |
| 2025-12-09 | 23.79 | 23.48 | -0.27 | -1.14% | 23.47 | 24.08 | 13451 | 3193.51 | 0.32% | 0.00 |
| 2025-12-08 | 24.06 | 23.75 | -0.06 | -0.25% | 23.65 | 24.30 | 17660 | 4221.09 | 0.43% | 0.00 |
| 2025-12-05 | 23.92 | 23.81 | 0.05 | 0.21% | 23.32 | 23.92 | 14413 | 3400.74 | 0.35% | 0.00 |
| 2025-12-04 | 23.87 | 23.76 | -0.13 | -0.54% | 23.68 | 24.07 | 13071 | 3113.26 | 0.32% | 0.00 |
| 2025-12-03 | 24.30 | 23.89 | -0.39 | -1.61% | 23.80 | 24.42 | 15494 | 3715.39 | 0.37% | 0.00 |
| 2025-12-02 | 24.96 | 24.28 | -0.57 | -2.29% | 24.15 | 24.96 | 16340 | 3989.55 | 0.39% | 0.00 |
| 2025-12-01 | 25.15 | 24.85 | -0.27 | -1.07% | 24.81 | 25.35 | 14453 | 3607.11 | 0.35% | 0.00 |
| 2025-11-28 | 25.21 | 25.12 | -0.16 | -0.63% | 24.71 | 25.30 | 17907 | 4469.84 | 0.43% | 0.00 |
| 2025-11-27 | 25.31 | 25.28 | 0.03 | 0.12% | 25.04 | 25.53 | 16147 | 4092.09 | 0.39% | 0.00 |
| 2025-11-26 | 24.95 | 25.25 | 0.25 | 1.00% | 24.95 | 25.78 | 19421 | 4947.02 | 0.47% | 0.00 |
| 2025-11-25 | 25.45 | 25.00 | -0.09 | -0.36% | 24.95 | 25.63 | 17971 | 4551.11 | 0.43% | 0.00 |
| 2025-11-24 | 24.42 | 25.09 | 0.55 | 2.24% | 24.42 | 25.21 | 16084 | 3999.62 | 0.39% | 0.00 |
百奥泰(688177)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。
