| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 24.91 | 24.52 | -0.39 | -1.57% | 24.48 | 25.21 | 19307 | 4775.25 | 0.47% | 0.00 |
| 2025-06-19 | 25.10 | 24.91 | -0.37 | -1.46% | 24.68 | 25.73 | 23969 | 6030.68 | 0.58% | 0.00 |
| 2025-06-18 | 24.69 | 25.28 | 0.38 | 1.53% | 24.60 | 25.44 | 31356 | 7851.60 | 0.76% | 0.00 |
| 2025-06-17 | 26.30 | 24.90 | -1.13 | -4.34% | 24.51 | 26.35 | 61133 | 15495.73 | 1.48% | 0.00 |
| 2025-06-16 | 26.20 | 26.03 | -0.20 | -0.76% | 25.80 | 26.73 | 41249 | 10770.32 | 1.00% | 0.00 |
| 2025-06-13 | 27.48 | 26.23 | -1.24 | -4.51% | 25.78 | 27.60 | 69491 | 18287.38 | 1.68% | 0.00 |
| 2025-06-12 | 27.07 | 27.47 | 0.42 | 1.55% | 26.78 | 27.60 | 43843 | 11939.83 | 1.06% | 0.00 |
| 2025-06-11 | 28.27 | 27.05 | -1.53 | -5.35% | 27.05 | 28.46 | 58755 | 16188.59 | 1.42% | 0.00 |
| 2025-06-10 | 27.46 | 28.58 | 1.19 | 4.34% | 27.10 | 29.32 | 58037 | 16251.11 | 1.40% | 0.00 |
| 2025-06-09 | 26.47 | 27.39 | 0.87 | 3.28% | 26.25 | 28.40 | 61525 | 16914.02 | 1.49% | 0.00 |
| 2025-06-06 | 26.40 | 26.52 | -0.08 | -0.30% | 25.90 | 26.87 | 37878 | 9992.96 | 0.91% | 0.00 |
| 2025-06-05 | 27.00 | 26.60 | -0.25 | -0.93% | 26.00 | 27.52 | 36664 | 9791.49 | 0.89% | 0.00 |
| 2025-06-04 | 25.99 | 26.85 | 0.73 | 2.79% | 25.50 | 27.24 | 47853 | 12724.94 | 1.16% | 0.00 |
| 2025-06-03 | 26.16 | 26.12 | -0.20 | -0.76% | 25.50 | 26.88 | 54536 | 14281.80 | 1.32% | 0.00 |
| 2025-05-30 | 26.50 | 26.32 | 0.02 | 0.08% | 25.93 | 27.23 | 44719 | 11859.09 | 1.08% | 0.00 |
| 2025-05-29 | 25.20 | 26.30 | 1.15 | 4.57% | 24.89 | 26.30 | 44491 | 11527.08 | 1.07% | 0.00 |
| 2025-05-28 | 25.36 | 25.15 | -0.21 | -0.83% | 24.89 | 25.87 | 32187 | 8121.48 | 0.78% | 0.00 |
| 2025-05-27 | 24.00 | 25.36 | 1.06 | 4.36% | 24.00 | 26.38 | 53640 | 13643.04 | 1.30% | 0.00 |
| 2025-05-26 | 24.30 | 24.30 | 0.95 | 4.07% | 22.91 | 24.70 | 47061 | 11185.72 | 1.14% | 0.00 |
| 2025-05-23 | 23.41 | 23.35 | -0.49 | -2.06% | 23.16 | 23.95 | 34816 | 8169.61 | 0.84% | 0.00 |
| 2025-05-22 | 23.55 | 23.84 | 0.28 | 1.19% | 23.30 | 24.21 | 31075 | 7370.22 | 0.75% | 0.00 |
| 2025-05-21 | 23.74 | 23.56 | 0.03 | 0.13% | 23.50 | 24.49 | 42990 | 10299.68 | 1.04% | 0.00 |
| 2025-05-20 | 22.88 | 23.53 | 0.81 | 3.57% | 22.88 | 23.70 | 35280 | 8268.53 | 0.85% | 0.00 |
| 2025-05-19 | 22.71 | 22.72 | 0.01 | 0.04% | 22.18 | 22.86 | 18992 | 4279.27 | 0.46% | 0.00 |
| 2025-05-16 | 21.79 | 22.71 | 1.02 | 4.70% | 21.54 | 22.85 | 31391 | 7040.19 | 0.76% | 0.00 |
| 2025-05-15 | 21.50 | 21.69 | 0.19 | 0.88% | 21.39 | 21.83 | 13475 | 2912.30 | 0.33% | 0.00 |
| 2025-05-14 | 21.50 | 21.50 | 0.02 | 0.09% | 21.22 | 21.75 | 16064 | 3454.73 | 0.39% | 0.00 |
| 2025-05-13 | 21.59 | 21.48 | 0.11 | 0.51% | 21.42 | 21.76 | 16926 | 3650.06 | 0.41% | 0.00 |
| 2025-05-12 | 21.92 | 21.37 | -0.55 | -2.51% | 21.20 | 21.98 | 31185 | 6666.27 | 0.75% | 0.00 |
| 2025-05-09 | 22.34 | 21.92 | -0.26 | -1.17% | 21.92 | 22.45 | 14569 | 3230.27 | 0.35% | 0.00 |
| 2025-05-08 | 22.10 | 22.18 | -0.03 | -0.14% | 22.10 | 22.52 | 16921 | 3771.28 | 0.41% | 0.00 |
| 2025-05-07 | 22.79 | 22.21 | -0.37 | -1.64% | 22.17 | 23.11 | 23577 | 5297.50 | 0.57% | 0.00 |
| 2025-05-06 | 22.50 | 22.58 | 0.28 | 1.26% | 22.17 | 22.84 | 21438 | 4827.24 | 0.52% | 0.00 |
| 2025-04-30 | 22.24 | 22.30 | -0.02 | -0.09% | 22.24 | 22.74 | 15869 | 3557.96 | 0.38% | 0.00 |
| 2025-04-29 | 21.61 | 22.32 | 0.80 | 3.72% | 21.60 | 22.58 | 29121 | 6436.51 | 0.70% | 0.00 |
| 2025-04-28 | 21.32 | 21.52 | 0.09 | 0.42% | 20.80 | 21.75 | 23575 | 5015.52 | 0.57% | 0.00 |
| 2025-04-25 | 21.78 | 21.43 | -0.29 | -1.34% | 20.90 | 21.89 | 26958 | 5757.94 | 0.65% | 0.00 |
| 2025-04-24 | 21.51 | 21.72 | -0.34 | -1.54% | 21.07 | 22.49 | 40760 | 8836.41 | 0.98% | 0.00 |
| 2025-04-23 | 22.63 | 22.06 | -0.49 | -2.17% | 21.97 | 22.97 | 27737 | 6197.84 | 0.67% | 0.00 |
| 2025-04-22 | 22.01 | 22.55 | 0.47 | 2.13% | 21.70 | 22.85 | 36113 | 8051.89 | 0.87% | 0.00 |
| 2025-04-21 | 20.98 | 22.08 | 0.97 | 4.59% | 20.67 | 22.08 | 28167 | 6110.36 | 0.68% | 0.00 |
| 2025-04-18 | 21.89 | 21.11 | -0.63 | -2.90% | 20.83 | 21.92 | 26826 | 5680.59 | 0.65% | 0.00 |
| 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 |
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。
