| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 21.86 | 21.74 | -0.32 | -1.45% | 21.59 | 22.28 | 28927 | 6327.28 | 0.70% | 0.00 |
| 2025-04-16 | 22.72 | 22.06 | -0.94 | -4.09% | 21.73 | 22.94 | 31587 | 7000.75 | 0.76% | 0.00 |
| 2025-04-15 | 22.87 | 23.00 | 0.08 | 0.35% | 22.56 | 23.98 | 33281 | 7697.97 | 0.80% | 3.17 |
| 2025-04-14 | 23.03 | 22.92 | 0.24 | 1.06% | 22.41 | 23.57 | 43309 | 10013.22 | 1.05% | 0.00 |
| 2025-04-11 | 20.97 | 22.68 | 1.45 | 6.83% | 20.93 | 23.66 | 66223 | 14967.83 | 1.60% | 0.00 |
| 2025-04-10 | 20.21 | 21.23 | 1.21 | 6.04% | 20.21 | 21.70 | 48174 | 10149.73 | 1.16% | 7.64 |
| 2025-04-09 | 19.57 | 20.02 | -0.18 | -0.89% | 18.92 | 20.17 | 44339 | 8677.32 | 1.07% | 11.55 |
| 2025-04-08 | 19.60 | 20.20 | 0.52 | 2.64% | 19.60 | 20.85 | 46951 | 9450.97 | 1.13% | 0.00 |
| 2025-04-07 | 21.49 | 19.68 | -2.98 | -13.15% | 19.10 | 22.48 | 56577 | 11813.30 | 1.37% | 0.00 |
| 2025-04-03 | 22.79 | 22.66 | -0.24 | -1.05% | 22.33 | 23.39 | 42241 | 9649.92 | 1.02% | 0.00 |
| 2025-04-02 | 22.04 | 22.90 | 0.86 | 3.90% | 22.04 | 23.87 | 65942 | 15269.33 | 1.59% | 0.00 |
| 2025-04-01 | 20.25 | 22.04 | 2.02 | 10.09% | 20.20 | 23.28 | 54684 | 12026.33 | 1.32% | 0.00 |
| 2025-03-31 | 20.42 | 20.02 | -0.42 | -2.05% | 19.64 | 20.67 | 22969 | 4634.02 | 0.55% | 0.00 |
| 2025-03-28 | 20.13 | 20.44 | 0.29 | 1.44% | 20.06 | 20.98 | 27443 | 5668.97 | 0.66% | 0.00 |
| 2025-03-27 | 19.35 | 20.15 | 0.65 | 3.33% | 19.16 | 20.24 | 16023 | 3179.50 | 0.39% | 0.00 |
| 2025-03-26 | 19.31 | 19.50 | 0.15 | 0.78% | 19.29 | 19.63 | 9699 | 1893.55 | 0.23% | 0.00 |
| 2025-03-25 | 19.57 | 19.35 | -0.08 | -0.41% | 19.08 | 19.57 | 11302 | 2180.60 | 0.27% | 0.00 |
| 2025-03-24 | 19.85 | 19.43 | -0.26 | -1.32% | 19.29 | 19.90 | 14061 | 2754.06 | 0.34% | 0.00 |
| 2025-03-21 | 20.23 | 19.69 | -0.54 | -2.67% | 19.64 | 20.39 | 14792 | 2939.61 | 0.36% | 0.00 |
| 2025-03-20 | 20.35 | 20.23 | -0.13 | -0.64% | 20.12 | 20.45 | 9908 | 2005.75 | 0.24% | 0.00 |
| 2025-03-19 | 20.27 | 20.36 | 0.07 | 0.34% | 20.05 | 20.61 | 14077 | 2874.91 | 0.34% | 0.00 |
| 2025-03-18 | 20.17 | 20.29 | 0.22 | 1.10% | 20.01 | 20.47 | 14770 | 3003.10 | 0.36% | 0.00 |
| 2025-03-17 | 20.24 | 20.07 | 0.04 | 0.20% | 19.82 | 20.24 | 12392 | 2484.07 | 0.30% | 0.00 |
| 2025-03-14 | 19.63 | 20.03 | 0.40 | 2.04% | 19.55 | 20.04 | 17944 | 3551.36 | 0.43% | 0.00 |
| 2025-03-13 | 19.88 | 19.63 | -0.21 | -1.06% | 19.47 | 19.90 | 14506 | 2844.93 | 0.35% | 0.00 |
| 2025-03-12 | 20.20 | 19.84 | -0.35 | -1.73% | 19.78 | 20.37 | 21698 | 4324.28 | 0.52% | 0.00 |
| 2025-03-11 | 20.34 | 20.19 | -0.22 | -1.08% | 20.06 | 20.44 | 13131 | 2653.96 | 0.32% | 0.00 |
| 2025-03-10 | 20.70 | 20.41 | -0.29 | -1.40% | 20.35 | 21.07 | 17241 | 3543.69 | 0.42% | 0.00 |
| 2025-03-07 | 21.05 | 20.70 | -0.35 | -1.66% | 20.61 | 21.14 | 16639 | 3463.78 | 0.40% | 0.00 |
| 2025-03-06 | 20.79 | 21.05 | 0.35 | 1.69% | 20.49 | 21.17 | 20445 | 4283.34 | 0.49% | 0.00 |
| 2025-03-05 | 21.15 | 20.70 | -0.45 | -2.13% | 20.56 | 21.15 | 19278 | 3999.11 | 0.47% | 0.00 |
| 2025-03-04 | 21.40 | 21.15 | -0.20 | -0.94% | 21.06 | 21.55 | 16791 | 3567.89 | 0.41% | 0.00 |
| 2025-03-03 | 21.20 | 21.35 | 0.15 | 0.71% | 21.08 | 21.74 | 20998 | 4507.19 | 0.51% | 0.00 |
| 2025-02-28 | 22.00 | 21.20 | -0.79 | -3.59% | 21.10 | 22.15 | 25218 | 5442.46 | 0.61% | 0.00 |
| 2025-02-27 | 21.48 | 21.99 | 0.38 | 1.76% | 21.40 | 22.05 | 28129 | 6130.00 | 0.68% | 0.00 |
| 2025-02-26 | 20.60 | 21.61 | 0.96 | 4.65% | 20.60 | 21.71 | 25727 | 5474.29 | 0.62% | 0.00 |
| 2025-02-25 | 20.38 | 20.65 | 0.16 | 0.78% | 20.29 | 20.87 | 19991 | 4129.96 | 0.48% | 0.00 |
| 2025-02-24 | 20.85 | 20.49 | -0.38 | -1.82% | 20.37 | 20.86 | 18436 | 3796.66 | 0.45% | 0.00 |
| 2025-02-21 | 20.30 | 20.87 | 0.64 | 3.16% | 20.14 | 20.95 | 25288 | 5229.37 | 0.61% | 0.00 |
| 2025-02-20 | 20.19 | 20.23 | 0.11 | 0.55% | 20.07 | 20.57 | 15186 | 3088.02 | 0.37% | 0.00 |
| 2025-02-19 | 19.97 | 20.12 | 0.08 | 0.40% | 19.76 | 20.32 | 12186 | 2448.51 | 0.29% | 0.00 |
| 2025-02-18 | 20.17 | 20.04 | -0.12 | -0.60% | 19.86 | 20.45 | 13424 | 2697.20 | 0.32% | 0.00 |
| 2025-02-17 | 20.48 | 20.16 | -0.16 | -0.79% | 20.13 | 20.74 | 17697 | 3604.73 | 0.43% | 0.00 |
| 2025-02-14 | 19.84 | 20.32 | 0.47 | 2.37% | 19.82 | 20.55 | 17978 | 3656.03 | 0.43% | 0.00 |
| 2025-02-13 | 20.00 | 19.85 | -0.16 | -0.80% | 19.77 | 20.08 | 11672 | 2325.07 | 0.28% | 0.00 |
| 2025-02-12 | 19.79 | 20.01 | 0.21 | 1.06% | 19.65 | 20.05 | 12998 | 2581.87 | 0.31% | 0.00 |
| 2025-02-11 | 20.50 | 19.80 | -0.14 | -0.70% | 19.56 | 20.50 | 19489 | 3862.04 | 0.47% | 0.00 |
| 2025-02-10 | 19.72 | 19.94 | 0.42 | 2.15% | 19.50 | 20.23 | 18777 | 3741.71 | 0.45% | 0.00 |
| 2025-02-07 | 19.30 | 19.52 | 0.22 | 1.14% | 19.25 | 19.79 | 15888 | 3100.71 | 0.38% | 0.00 |
| 2025-02-06 | 19.05 | 19.30 | 0.27 | 1.42% | 18.79 | 19.35 | 11501 | 2204.20 | 0.28% | 0.00 |
| 2025-02-05 | 18.82 | 19.03 | 0.40 | 2.15% | 18.71 | 19.30 | 14950 | 2850.87 | 0.36% | 0.00 |
| 2025-01-27 | 18.71 | 18.63 | 0.01 | 0.05% | 18.53 | 18.93 | 10891 | 2039.74 | 0.26% | 0.00 |
| 2025-01-24 | 18.39 | 18.62 | 0.26 | 1.42% | 18.22 | 18.73 | 13548 | 2508.97 | 0.33% | 0.00 |
| 2025-01-23 | 18.40 | 18.36 | 0.12 | 0.66% | 18.19 | 18.86 | 14342 | 2666.08 | 0.35% | 0.00 |
| 2025-01-22 | 18.49 | 18.24 | -0.33 | -1.78% | 17.96 | 18.54 | 14307 | 2598.76 | 0.35% | 0.00 |
| 2025-01-21 | 18.85 | 18.57 | -0.19 | -1.01% | 18.40 | 18.94 | 10140 | 1884.61 | 0.24% | 0.00 |
| 2025-01-20 | 18.78 | 18.76 | -0.04 | -0.21% | 18.71 | 19.18 | 14973 | 2838.41 | 0.36% | 0.00 |
| 2025-01-17 | 18.78 | 18.80 | 0.02 | 0.11% | 18.55 | 18.97 | 10403 | 1949.98 | 0.25% | 0.00 |
| 2025-01-16 | 18.85 | 18.78 | -0.01 | -0.05% | 18.64 | 19.15 | 12617 | 2382.28 | 0.30% | 0.00 |
| 2025-01-15 | 18.88 | 18.79 | -0.20 | -1.05% | 18.65 | 18.97 | 10613 | 1988.85 | 0.26% | 0.00 |
| 2025-01-14 | 18.56 | 18.99 | 0.43 | 2.32% | 18.45 | 19.09 | 18420 | 3461.33 | 0.44% | 0.00 |
| 2025-01-13 | 17.76 | 18.56 | 0.70 | 3.92% | 17.70 | 18.60 | 17547 | 3197.22 | 0.42% | 0.00 |
| 2025-01-10 | 18.27 | 17.86 | -0.38 | -2.08% | 17.82 | 18.47 | 15687 | 2837.10 | 0.38% | 0.00 |
| 2025-01-09 | 18.40 | 18.24 | -0.14 | -0.76% | 18.23 | 18.68 | 12050 | 2220.37 | 0.29% | 0.00 |
| 2025-01-08 | 18.58 | 18.38 | -0.27 | -1.45% | 18.03 | 18.73 | 17029 | 3127.99 | 0.41% | 0.00 |
| 2025-01-07 | 18.65 | 18.65 | -0.03 | -0.16% | 18.43 | 18.75 | 12801 | 2381.71 | 0.31% | 0.00 |
| 2025-01-06 | 19.08 | 18.68 | -0.34 | -1.79% | 18.60 | 19.28 | 17739 | 3349.58 | 0.43% | 0.00 |
| 2025-01-03 | 19.14 | 19.02 | 0.02 | 0.11% | 18.85 | 19.29 | 16785 | 3202.44 | 0.41% | 0.00 |
| 2025-01-02 | 19.30 | 19.00 | -0.38 | -1.96% | 18.88 | 19.49 | 17754 | 3412.42 | 0.43% | 0.00 |
| 2024-12-31 | 19.90 | 19.38 | -0.52 | -2.61% | 19.37 | 19.95 | 15419 | 3017.08 | 0.37% | 0.00 |
| 2024-12-30 | 20.08 | 19.90 | -0.18 | -0.90% | 19.68 | 20.08 | 14386 | 2856.25 | 0.35% | 0.00 |
| 2024-12-27 | 20.06 | 20.08 | 0.06 | 0.30% | 19.83 | 20.31 | 13835 | 2788.45 | 0.33% | 0.00 |
| 2024-12-26 | 20.27 | 20.02 | -0.23 | -1.14% | 20.01 | 20.37 | 10551 | 2124.56 | 0.25% | 0.00 |
| 2024-12-25 | 20.38 | 20.25 | 0.17 | 0.85% | 19.96 | 20.60 | 14192 | 2865.25 | 0.34% | 0.00 |
| 2024-12-24 | 20.12 | 20.08 | 0.03 | 0.15% | 19.89 | 20.20 | 12476 | 2496.02 | 0.30% | 0.00 |
| 2024-12-23 | 20.86 | 20.05 | -0.71 | -3.42% | 20.03 | 20.86 | 22933 | 4656.77 | 0.55% | 0.00 |
| 2024-12-20 | 20.43 | 20.76 | -0.04 | -0.19% | 20.43 | 21.10 | 13483 | 2808.71 | 0.33% | 0.00 |
| 2024-12-19 | 20.70 | 20.80 | -0.04 | -0.19% | 20.33 | 20.87 | 15924 | 3273.07 | 0.38% | 0.00 |
| 2024-12-18 | 20.82 | 20.84 | -0.12 | -0.57% | 20.82 | 21.17 | 12178 | 2546.31 | 0.29% | 0.00 |
| 2024-12-17 | 21.21 | 20.96 | -0.17 | -0.80% | 20.78 | 21.21 | 18358 | 3845.57 | 0.44% | 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。
