| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 25.46 | 24.54 | -0.85 | -3.35% | 24.45 | 25.68 | 24173 | 6003.09 | 0.58% | 0.00 |
| 2025-11-20 | 25.35 | 25.39 | 0.13 | 0.51% | 25.12 | 25.60 | 14108 | 3582.28 | 0.34% | 0.00 |
| 2025-11-19 | 25.95 | 25.26 | -0.80 | -3.07% | 25.15 | 26.19 | 19592 | 4991.62 | 0.47% | 0.00 |
| 2025-11-18 | 26.10 | 26.06 | -0.08 | -0.31% | 25.92 | 26.35 | 19790 | 5162.22 | 0.48% | 0.00 |
| 2025-11-17 | 26.61 | 26.14 | -0.55 | -2.06% | 26.02 | 27.08 | 15924 | 4177.59 | 0.38% | 0.00 |
| 2025-11-14 | 26.67 | 26.69 | -0.02 | -0.07% | 26.56 | 27.10 | 16679 | 4476.83 | 0.40% | 0.00 |
| 2025-11-13 | 26.41 | 26.71 | 0.42 | 1.60% | 26.34 | 26.99 | 22058 | 5901.28 | 0.53% | 0.00 |
| 2025-11-12 | 26.31 | 26.29 | 0.23 | 0.88% | 26.00 | 26.66 | 20874 | 5503.09 | 0.50% | 0.00 |
| 2025-11-11 | 26.10 | 26.06 | -0.04 | -0.15% | 25.70 | 26.24 | 18090 | 4690.61 | 0.44% | 0.00 |
| 2025-11-10 | 25.94 | 26.10 | 0.10 | 0.38% | 25.91 | 26.48 | 25883 | 6757.96 | 0.63% | 0.00 |
| 2025-11-07 | 26.47 | 26.00 | -0.42 | -1.59% | 25.97 | 26.47 | 15931 | 4161.94 | 0.38% | 0.00 |
| 2025-11-06 | 26.34 | 26.42 | 0.02 | 0.08% | 26.00 | 26.60 | 19585 | 5138.81 | 0.47% | 0.00 |
| 2025-11-05 | 26.46 | 26.40 | -0.14 | -0.53% | 26.04 | 26.85 | 23375 | 6194.75 | 0.56% | 0.00 |
| 2025-11-04 | 27.02 | 26.54 | -0.48 | -1.78% | 26.30 | 27.05 | 22610 | 6004.90 | 0.55% | 0.00 |
| 2025-11-03 | 27.58 | 27.02 | -0.56 | -2.03% | 26.84 | 27.79 | 30090 | 8169.16 | 0.73% | 0.00 |
| 2025-10-31 | 26.38 | 27.58 | 1.20 | 4.55% | 26.20 | 27.84 | 29539 | 8051.83 | 0.71% | 0.00 |
| 2025-10-30 | 26.57 | 26.38 | -0.32 | -1.20% | 26.10 | 26.83 | 20831 | 5500.32 | 0.50% | 0.00 |
| 2025-10-29 | 27.03 | 26.70 | -0.69 | -2.52% | 26.32 | 27.36 | 21659 | 5776.83 | 0.52% | 0.00 |
| 2025-10-28 | 27.44 | 27.39 | 0.14 | 0.51% | 26.91 | 27.70 | 21123 | 5765.20 | 0.51% | 0.00 |
| 2025-10-27 | 27.04 | 27.25 | 0.55 | 2.06% | 26.88 | 27.48 | 21252 | 5783.15 | 0.51% | 0.00 |
| 2025-10-24 | 26.60 | 26.70 | 0.06 | 0.23% | 26.47 | 26.90 | 11599 | 3090.16 | 0.28% | 0.00 |
| 2025-10-23 | 27.03 | 26.64 | -0.21 | -0.78% | 26.13 | 27.05 | 16284 | 4309.80 | 0.39% | 0.00 |
| 2025-10-22 | 27.17 | 26.85 | -0.20 | -0.74% | 26.77 | 27.50 | 14573 | 3935.27 | 0.35% | 0.00 |
| 2025-10-21 | 26.86 | 27.05 | 0.30 | 1.12% | 26.80 | 27.28 | 15157 | 4103.83 | 0.37% | 0.00 |
| 2025-10-20 | 27.38 | 26.75 | 0.20 | 0.75% | 26.53 | 27.38 | 16712 | 4477.12 | 0.40% | 0.00 |
| 2025-10-17 | 27.56 | 26.55 | -0.54 | -1.99% | 26.52 | 27.70 | 21548 | 5798.90 | 0.52% | 0.00 |
| 2025-10-16 | 27.00 | 27.09 | 0.09 | 0.33% | 26.79 | 27.68 | 20716 | 5624.04 | 0.50% | 0.00 |
| 2025-10-15 | 26.37 | 27.00 | 0.63 | 2.39% | 26.23 | 27.19 | 23732 | 6364.58 | 0.57% | 0.00 |
| 2025-10-14 | 27.13 | 26.37 | -0.81 | -2.98% | 26.32 | 27.58 | 28743 | 7713.41 | 0.69% | 0.00 |
| 2025-10-13 | 27.00 | 27.18 | -0.44 | -1.59% | 26.70 | 27.62 | 25088 | 6803.88 | 0.61% | 0.00 |
| 2025-10-10 | 28.27 | 27.62 | -0.59 | -2.09% | 27.53 | 28.48 | 31835 | 8847.60 | 0.77% | 0.00 |
| 2025-10-09 | 29.08 | 28.21 | -0.72 | -2.49% | 28.21 | 29.28 | 28741 | 8206.40 | 0.69% | 0.00 |
| 2025-09-30 | 28.85 | 28.93 | -0.06 | -0.21% | 28.65 | 29.25 | 19038 | 5495.18 | 0.46% | 0.00 |
| 2025-09-29 | 28.66 | 28.99 | 0.34 | 1.19% | 28.22 | 29.10 | 24095 | 6904.33 | 0.58% | 0.00 |
| 2025-09-26 | 29.09 | 28.65 | -0.76 | -2.58% | 28.61 | 29.53 | 29347 | 8480.08 | 0.71% | 0.00 |
| 2025-09-25 | 29.46 | 29.41 | -0.12 | -0.41% | 29.37 | 30.34 | 26269 | 7826.74 | 0.63% | 0.00 |
| 2025-09-24 | 28.78 | 29.53 | 0.51 | 1.76% | 28.78 | 29.85 | 27518 | 8107.11 | 0.66% | 0.00 |
| 2025-09-23 | 29.81 | 29.02 | -0.94 | -3.14% | 28.28 | 29.97 | 41058 | 11847.27 | 0.99% | 0.00 |
| 2025-09-22 | 29.75 | 29.96 | 0.26 | 0.88% | 29.60 | 30.25 | 21481 | 6409.31 | 0.52% | 0.00 |
| 2025-09-19 | 30.14 | 29.70 | -0.51 | -1.69% | 29.64 | 30.68 | 25472 | 7640.84 | 0.62% | 0.00 |
| 2025-09-18 | 30.83 | 30.21 | -0.55 | -1.79% | 29.99 | 31.53 | 35756 | 11009.66 | 0.86% | 0.00 |
| 2025-09-17 | 30.69 | 30.76 | -0.15 | -0.49% | 30.56 | 31.15 | 22063 | 6808.35 | 0.53% | 0.00 |
| 2025-09-16 | 31.27 | 30.91 | -0.36 | -1.15% | 30.67 | 31.49 | 25613 | 7944.62 | 0.62% | 0.00 |
| 2025-09-15 | 31.30 | 31.27 | -0.07 | -0.22% | 31.03 | 31.82 | 25329 | 7960.33 | 0.61% | 0.00 |
| 2025-09-12 | 31.36 | 31.34 | 0.32 | 1.03% | 30.78 | 31.95 | 31947 | 10004.07 | 0.77% | 0.00 |
| 2025-09-11 | 30.26 | 31.02 | 0.19 | 0.62% | 28.80 | 31.16 | 46790 | 14108.88 | 1.13% | 0.00 |
| 2025-09-10 | 31.14 | 30.83 | -0.13 | -0.42% | 30.53 | 31.92 | 32805 | 10208.91 | 0.79% | 0.00 |
| 2025-09-09 | 32.45 | 30.96 | -1.51 | -4.65% | 30.84 | 32.92 | 49162 | 15611.28 | 1.19% | 0.00 |
| 2025-09-08 | 33.40 | 32.47 | -0.76 | -2.29% | 32.08 | 33.56 | 37937 | 12365.25 | 0.92% | 0.00 |
| 2025-09-05 | 32.20 | 33.23 | 0.96 | 2.97% | 31.75 | 33.27 | 42094 | 13713.84 | 1.02% | 0.00 |
| 2025-09-04 | 34.04 | 32.27 | -1.70 | -5.00% | 31.63 | 34.32 | 57174 | 18800.14 | 1.38% | 0.00 |
| 2025-09-03 | 34.44 | 33.97 | -0.37 | -1.08% | 33.60 | 34.74 | 39834 | 13594.27 | 0.96% | 2926.00 |
| 2025-09-02 | 34.72 | 34.34 | -0.38 | -1.09% | 33.62 | 35.34 | 71959 | 24843.79 | 1.74% | 0.00 |
| 2025-09-01 | 32.00 | 34.72 | 2.58 | 8.03% | 32.00 | 34.99 | 90304 | 30839.47 | 2.18% | 3.00 |
| 2025-08-29 | 30.90 | 32.14 | 1.17 | 3.78% | 30.66 | 32.36 | 47667 | 15009.83 | 1.15% | 0.00 |
| 2025-08-28 | 30.78 | 30.97 | 0.20 | 0.65% | 29.65 | 31.00 | 53300 | 16179.59 | 1.29% | 0.00 |
| 2025-08-27 | 32.13 | 30.77 | -1.24 | -3.87% | 30.77 | 32.44 | 50007 | 15762.27 | 1.21% | 0.00 |
| 2025-08-26 | 32.61 | 32.01 | -0.68 | -2.08% | 32.01 | 33.26 | 36951 | 11988.48 | 0.89% | 0.00 |
| 2025-08-25 | 32.93 | 32.69 | -0.25 | -0.76% | 32.38 | 33.47 | 53978 | 17736.64 | 1.30% | 0.00 |
| 2025-08-22 | 33.24 | 32.94 | -0.35 | -1.05% | 32.65 | 33.69 | 54355 | 17966.56 | 1.31% | 0.00 |
| 2025-08-21 | 35.85 | 33.29 | -1.15 | -3.34% | 32.92 | 36.32 | 88207 | 30343.76 | 2.13% | 0.00 |
| 2025-08-20 | 34.02 | 34.44 | 0.47 | 1.38% | 32.90 | 34.68 | 53440 | 18078.62 | 1.29% | 0.00 |
| 2025-08-19 | 33.90 | 33.97 | -0.01 | -0.03% | 33.63 | 35.24 | 52614 | 18081.91 | 1.27% | 0.00 |
| 2025-08-18 | 33.29 | 33.98 | 0.69 | 2.07% | 33.13 | 34.31 | 49721 | 16810.09 | 1.20% | 0.00 |
| 2025-08-15 | 32.26 | 33.29 | 0.94 | 2.91% | 31.80 | 33.38 | 47483 | 15572.87 | 1.15% | 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。
