| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 46.76 | 46.36 | -0.40 | -0.86% | 45.86 | 46.76 | 9298 | 4299.66 | 0.69% | 0.00 |
| 2025-12-19 | 46.91 | 46.76 | -0.09 | -0.19% | 46.30 | 47.33 | 9241 | 4318.95 | 0.69% | 0.00 |
| 2025-12-18 | 46.75 | 46.85 | -0.25 | -0.53% | 46.62 | 47.81 | 11305 | 5344.83 | 0.84% | 0.00 |
| 2025-12-17 | 46.90 | 47.10 | 0.60 | 1.29% | 45.45 | 47.16 | 17079 | 7896.00 | 1.27% | 0.00 |
| 2025-12-16 | 46.67 | 46.50 | -0.22 | -0.47% | 46.31 | 47.20 | 10586 | 4953.96 | 0.79% | 0.00 |
| 2025-12-15 | 46.67 | 46.72 | -0.37 | -0.79% | 46.66 | 47.44 | 7071 | 3321.33 | 0.53% | 0.00 |
| 2025-12-12 | 47.58 | 47.09 | -0.54 | -1.13% | 46.65 | 47.63 | 10066 | 4729.35 | 0.75% | 0.00 |
| 2025-12-11 | 47.00 | 47.63 | 0.63 | 1.34% | 46.60 | 47.95 | 20124 | 9533.55 | 1.49% | 0.00 |
| 2025-12-10 | 46.49 | 47.00 | 0.51 | 1.10% | 46.12 | 47.23 | 10077 | 4724.10 | 0.75% | 0.00 |
| 2025-12-09 | 47.22 | 46.49 | -0.57 | -1.21% | 46.30 | 47.22 | 7356 | 3427.13 | 0.55% | 0.00 |
| 2025-12-08 | 47.59 | 47.06 | -0.63 | -1.32% | 46.92 | 47.67 | 11619 | 5481.20 | 0.86% | 0.00 |
| 2025-12-05 | 46.87 | 47.69 | 0.82 | 1.75% | 46.53 | 47.91 | 10362 | 4896.14 | 0.77% | 0.00 |
| 2025-12-04 | 46.70 | 46.87 | 0.05 | 0.11% | 46.36 | 47.28 | 8972 | 4212.10 | 0.67% | 0.00 |
| 2025-12-03 | 46.79 | 46.82 | -0.01 | -0.02% | 45.90 | 46.90 | 16042 | 7432.32 | 1.19% | 0.00 |
| 2025-12-02 | 47.21 | 46.83 | -0.56 | -1.18% | 46.41 | 47.21 | 14204 | 6633.88 | 1.05% | 0.00 |
| 2025-12-01 | 47.01 | 47.39 | 0.11 | 0.23% | 46.81 | 47.54 | 11644 | 5489.86 | 0.86% | 0.00 |
| 2025-11-28 | 47.00 | 47.28 | 0.29 | 0.62% | 46.21 | 47.50 | 14489 | 6789.61 | 1.08% | 0.00 |
| 2025-11-27 | 47.38 | 46.99 | -0.31 | -0.66% | 46.50 | 47.77 | 14290 | 6734.23 | 1.06% | 0.00 |
| 2025-11-26 | 47.05 | 47.30 | -0.01 | -0.02% | 46.72 | 47.96 | 15397 | 7290.66 | 1.14% | 0.00 |
| 2025-11-25 | 46.59 | 47.31 | 0.83 | 1.79% | 46.48 | 47.75 | 17401 | 8226.94 | 1.29% | 0.00 |
| 2025-11-24 | 46.84 | 46.48 | -0.21 | -0.45% | 45.91 | 47.09 | 18584 | 8643.50 | 1.38% | 0.00 |
| 2025-11-21 | 47.23 | 46.69 | -1.02 | -2.14% | 45.55 | 47.81 | 24557 | 11473.85 | 1.82% | 0.00 |
| 2025-11-20 | 48.66 | 47.71 | -0.39 | -0.81% | 47.30 | 49.84 | 17063 | 8240.66 | 1.27% | 0.00 |
| 2025-11-19 | 49.23 | 48.10 | -1.46 | -2.95% | 47.72 | 49.80 | 16952 | 8198.48 | 1.26% | 0.00 |
| 2025-11-18 | 49.06 | 49.56 | 0.51 | 1.04% | 48.38 | 50.03 | 25305 | 12492.55 | 1.88% | 0.00 |
| 2025-11-17 | 49.55 | 49.05 | -0.50 | -1.01% | 48.71 | 51.18 | 23789 | 11845.59 | 1.77% | 0.00 |
| 2025-11-14 | 49.61 | 49.55 | -0.55 | -1.10% | 49.02 | 50.84 | 18784 | 9375.92 | 1.39% | 0.00 |
| 2025-11-13 | 51.30 | 50.10 | -0.65 | -1.28% | 49.20 | 51.30 | 23184 | 11561.15 | 1.72% | 0.00 |
| 2025-11-12 | 51.02 | 50.75 | -0.66 | -1.28% | 50.50 | 51.88 | 15215 | 7775.83 | 1.13% | 0.00 |
| 2025-11-11 | 51.26 | 51.41 | 0.44 | 0.86% | 50.40 | 51.83 | 25490 | 13008.74 | 1.89% | 0.00 |
| 2025-11-10 | 47.99 | 50.97 | 2.77 | 5.75% | 47.99 | 51.99 | 53236 | 27040.97 | 3.95% | 0.00 |
| 2025-11-07 | 46.86 | 48.20 | 1.35 | 2.88% | 46.63 | 49.60 | 35875 | 17379.62 | 2.66% | 0.00 |
| 2025-11-06 | 47.20 | 46.85 | -0.55 | -1.16% | 46.71 | 47.99 | 19372 | 9139.16 | 1.44% | 0.00 |
| 2025-11-05 | 46.30 | 47.40 | 0.81 | 1.74% | 46.01 | 47.87 | 13907 | 6556.95 | 1.03% | 0.00 |
| 2025-11-04 | 48.03 | 46.59 | -1.61 | -3.34% | 46.01 | 48.58 | 32463 | 15136.59 | 2.41% | 0.00 |
| 2025-11-03 | 46.98 | 48.20 | 0.83 | 1.75% | 46.36 | 48.54 | 30163 | 14368.62 | 2.24% | 0.00 |
| 2025-10-31 | 47.32 | 47.37 | 0.06 | 0.13% | 46.55 | 48.12 | 25746 | 12169.77 | 1.91% | 0.00 |
| 2025-10-30 | 49.01 | 47.31 | -1.69 | -3.45% | 47.23 | 49.39 | 19768 | 9541.82 | 1.47% | 0.00 |
| 2025-10-29 | 49.08 | 49.00 | -1.26 | -2.51% | 48.91 | 50.88 | 22962 | 11385.13 | 1.71% | 0.00 |
| 2025-10-28 | 49.69 | 50.26 | 1.04 | 2.11% | 48.97 | 51.83 | 35780 | 18000.93 | 2.66% | 0.00 |
| 2025-10-27 | 50.85 | 49.22 | -1.37 | -2.71% | 48.51 | 50.85 | 26830 | 13230.48 | 1.99% | 0.00 |
| 2025-10-24 | 48.34 | 50.59 | 2.29 | 4.74% | 48.30 | 52.49 | 44343 | 22525.91 | 3.29% | 0.00 |
| 2025-10-23 | 47.63 | 48.30 | 0.87 | 1.83% | 47.18 | 48.48 | 11040 | 5280.37 | 0.82% | 0.00 |
| 2025-10-22 | 48.90 | 47.43 | -1.47 | -3.01% | 47.40 | 49.08 | 21261 | 10228.51 | 1.58% | 0.00 |
| 2025-10-21 | 47.64 | 48.90 | 1.60 | 3.38% | 47.64 | 50.28 | 25448 | 12491.29 | 1.89% | 0.00 |
| 2025-10-20 | 46.77 | 47.30 | 0.95 | 2.05% | 46.35 | 48.07 | 14011 | 6631.94 | 1.04% | 0.00 |
| 2025-10-17 | 47.13 | 46.35 | -0.64 | -1.36% | 46.11 | 47.65 | 11900 | 5555.47 | 0.88% | 0.00 |
| 2025-10-16 | 47.75 | 46.99 | -0.70 | -1.47% | 46.75 | 49.10 | 23173 | 11070.51 | 1.72% | 0.00 |
| 2025-10-15 | 48.58 | 47.69 | -0.51 | -1.06% | 47.18 | 48.70 | 20340 | 9697.68 | 1.51% | 0.00 |
| 2025-10-14 | 52.36 | 48.20 | -2.88 | -5.64% | 48.00 | 52.63 | 32134 | 15868.12 | 2.39% | 0.00 |
| 2025-10-13 | 48.00 | 51.08 | 1.28 | 2.57% | 47.81 | 51.19 | 34505 | 17306.18 | 2.56% | 0.00 |
| 2025-10-10 | 51.23 | 49.80 | -0.96 | -1.89% | 49.34 | 53.01 | 32653 | 16640.83 | 2.42% | 0.00 |
| 2025-10-09 | 51.77 | 50.76 | -1.02 | -1.97% | 50.50 | 51.98 | 22521 | 11490.63 | 1.67% | 0.00 |
| 2025-09-30 | 50.92 | 51.78 | 1.53 | 3.04% | 49.57 | 51.86 | 32513 | 16454.10 | 2.41% | 20.00 |
| 2025-09-29 | 49.81 | 50.25 | 1.11 | 2.26% | 49.22 | 51.48 | 29605 | 14855.86 | 2.20% | 0.00 |
| 2025-09-26 | 47.92 | 49.14 | 1.22 | 2.55% | 47.41 | 49.23 | 19181 | 9322.40 | 1.42% | 0.00 |
| 2025-09-25 | 48.01 | 47.92 | -0.08 | -0.17% | 47.43 | 48.56 | 12390 | 5940.25 | 0.92% | 0.00 |
| 2025-09-24 | 46.40 | 48.00 | 1.50 | 3.23% | 46.40 | 48.62 | 22462 | 10738.99 | 1.67% | 0.00 |
| 2025-09-23 | 47.60 | 46.50 | -1.10 | -2.31% | 44.85 | 47.71 | 26598 | 12222.69 | 1.98% | 0.00 |
| 2025-09-22 | 48.70 | 47.60 | -1.33 | -2.72% | 47.50 | 49.50 | 17229 | 8283.76 | 1.28% | 0.00 |
| 2025-09-19 | 48.82 | 48.93 | 0.11 | 0.23% | 48.82 | 50.30 | 12987 | 6414.72 | 0.96% | 0.00 |
| 2025-09-18 | 49.78 | 48.82 | -0.91 | -1.83% | 48.30 | 51.43 | 19708 | 9843.54 | 1.46% | 0.00 |
| 2025-09-17 | 51.03 | 49.73 | -1.29 | -2.53% | 49.20 | 51.54 | 16985 | 8493.45 | 1.26% | 0.00 |
| 2025-09-16 | 49.20 | 51.02 | 1.82 | 3.70% | 48.81 | 52.38 | 31803 | 16138.60 | 2.36% | 0.00 |
| 2025-09-15 | 49.00 | 49.20 | -0.02 | -0.04% | 47.85 | 49.48 | 21195 | 10317.04 | 1.57% | 0.00 |
| 2025-09-12 | 49.00 | 49.22 | -0.16 | -0.32% | 48.61 | 49.54 | 12262 | 6017.92 | 0.91% | 0.00 |
| 2025-09-11 | 50.27 | 49.38 | -1.32 | -2.60% | 48.80 | 50.60 | 28574 | 14126.94 | 2.12% | 0.00 |
| 2025-09-10 | 52.00 | 50.70 | -1.30 | -2.50% | 50.51 | 52.49 | 13209 | 6743.71 | 0.98% | 0.00 |
| 2025-09-09 | 51.99 | 52.00 | -0.15 | -0.29% | 50.80 | 53.72 | 31207 | 16348.11 | 2.32% | 0.00 |
| 2025-09-08 | 47.74 | 52.15 | 4.41 | 9.24% | 47.34 | 52.38 | 47967 | 24447.87 | 3.56% | 0.00 |
| 2025-09-05 | 47.41 | 47.74 | 0.27 | 0.57% | 46.70 | 47.89 | 14962 | 7075.95 | 1.11% | 0.00 |
| 2025-09-04 | 48.15 | 47.47 | -0.33 | -0.69% | 46.10 | 48.20 | 17780 | 8379.43 | 1.32% | 0.00 |
| 2025-09-03 | 49.19 | 47.80 | -1.30 | -2.65% | 47.59 | 50.10 | 11771 | 5719.58 | 0.87% | 0.00 |
| 2025-09-02 | 49.67 | 49.10 | -0.72 | -1.45% | 48.21 | 50.27 | 15248 | 7483.19 | 1.13% | 0.00 |
| 2025-09-01 | 48.50 | 49.82 | 1.40 | 2.89% | 47.82 | 50.28 | 24053 | 11867.05 | 1.79% | 0.00 |
| 2025-08-29 | 48.19 | 48.42 | 0.21 | 0.44% | 47.18 | 48.85 | 20096 | 9639.80 | 1.49% | 0.00 |
| 2025-08-28 | 49.15 | 48.21 | -1.19 | -2.41% | 47.65 | 49.55 | 19713 | 9548.29 | 1.46% | 0.00 |
| 2025-08-27 | 49.66 | 49.40 | -0.14 | -0.28% | 49.25 | 50.70 | 18610 | 9281.50 | 1.38% | 0.00 |
| 2025-08-26 | 50.26 | 49.54 | -0.85 | -1.69% | 49.34 | 50.26 | 17232 | 8569.94 | 1.28% | 0.00 |
| 2025-08-25 | 50.02 | 50.39 | 0.18 | 0.36% | 48.76 | 50.40 | 34129 | 16874.58 | 2.53% | 0.00 |
澳华内镜(688212)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。
