| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 50.35 | 50.21 | -0.29 | -0.57% | 49.37 | 50.64 | 20295 | 10109.48 | 1.51% | 0.00 |
| 2025-08-21 | 50.28 | 50.50 | 0.21 | 0.42% | 50.00 | 51.25 | 15246 | 7710.45 | 1.13% | 0.00 |
| 2025-08-20 | 51.00 | 50.29 | -1.06 | -2.06% | 49.70 | 51.48 | 17455 | 8764.31 | 1.30% | 0.00 |
| 2025-08-19 | 51.82 | 51.35 | -0.44 | -0.85% | 51.12 | 53.47 | 17657 | 9192.88 | 1.31% | 0.00 |
| 2025-08-18 | 50.12 | 51.79 | 1.74 | 3.48% | 49.69 | 52.28 | 24152 | 12368.65 | 1.79% | 0.00 |
| 2025-08-15 | 48.80 | 50.05 | 0.91 | 1.85% | 48.80 | 50.76 | 17288 | 8649.41 | 1.28% | 0.00 |
| 2025-08-14 | 52.52 | 49.14 | -4.15 | -7.79% | 49.02 | 52.57 | 47011 | 23425.89 | 3.49% | 0.00 |
| 2025-08-13 | 54.40 | 53.29 | -1.11 | -2.04% | 51.60 | 55.15 | 34486 | 18039.32 | 2.56% | 0.00 |
| 2025-08-12 | 54.50 | 54.40 | -0.34 | -0.62% | 53.48 | 56.25 | 23921 | 13132.87 | 1.78% | 0.00 |
| 2025-08-11 | 52.55 | 54.74 | 1.75 | 3.30% | 52.18 | 54.90 | 13356 | 7226.75 | 0.99% | 0.00 |
| 2025-08-08 | 51.23 | 52.99 | 1.67 | 3.25% | 50.15 | 52.99 | 13997 | 7287.83 | 1.04% | 0.00 |
| 2025-08-07 | 50.50 | 51.32 | 0.52 | 1.02% | 50.36 | 53.40 | 13098 | 6813.78 | 0.97% | 0.00 |
| 2025-08-06 | 50.77 | 50.80 | 0.55 | 1.09% | 49.78 | 51.80 | 13610 | 6912.70 | 1.01% | 0.00 |
| 2025-08-05 | 51.32 | 50.25 | -0.98 | -1.91% | 50.08 | 51.60 | 10331 | 5215.62 | 0.77% | 0.00 |
| 2025-08-04 | 50.08 | 51.23 | 1.10 | 2.19% | 49.02 | 52.00 | 12640 | 6364.85 | 0.94% | 0.00 |
| 2025-08-01 | 49.88 | 50.13 | -0.11 | -0.22% | 49.83 | 51.35 | 12422 | 6262.08 | 0.92% | 0.00 |
| 2025-07-31 | 49.94 | 50.24 | 0.56 | 1.13% | 49.34 | 51.86 | 14289 | 7267.65 | 1.06% | 0.00 |
| 2025-07-30 | 50.38 | 49.68 | -0.70 | -1.39% | 49.00 | 50.80 | 13222 | 6603.63 | 0.98% | 0.00 |
| 2025-07-29 | 49.78 | 50.38 | 0.67 | 1.35% | 48.98 | 50.63 | 18856 | 9410.59 | 1.40% | 0.00 |
| 2025-07-28 | 51.83 | 49.71 | -2.12 | -4.09% | 49.55 | 52.20 | 17101 | 8615.50 | 1.27% | 2.00 |
| 2025-07-25 | 49.95 | 51.83 | 1.84 | 3.68% | 49.51 | 52.39 | 19674 | 10156.24 | 1.46% | 0.00 |
| 2025-07-24 | 50.00 | 49.99 | 0.03 | 0.06% | 49.38 | 51.00 | 14282 | 7173.57 | 1.06% | 0.00 |
| 2025-07-23 | 48.50 | 49.96 | 1.20 | 2.46% | 48.19 | 50.40 | 22506 | 11166.25 | 1.67% | 0.00 |
| 2025-07-22 | 47.48 | 48.76 | 1.30 | 2.74% | 46.52 | 49.11 | 19801 | 9538.30 | 1.47% | 0.00 |
| 2025-07-21 | 45.55 | 47.46 | 2.33 | 5.16% | 45.20 | 47.87 | 27773 | 12961.54 | 2.06% | 0.00 |
| 2025-07-18 | 45.44 | 45.13 | -0.15 | -0.33% | 44.80 | 45.61 | 11667 | 5260.99 | 0.87% | 0.00 |
| 2025-07-17 | 45.15 | 45.28 | 0.00 | 0.00% | 44.97 | 45.84 | 14211 | 6432.50 | 1.06% | 0.00 |
| 2025-07-16 | 45.60 | 45.28 | -0.50 | -1.09% | 44.90 | 45.60 | 16122 | 7278.92 | 1.20% | 0.00 |
| 2025-07-15 | 45.77 | 45.78 | -0.04 | -0.09% | 44.80 | 46.11 | 13175 | 5977.71 | 0.98% | 0.00 |
| 2025-07-14 | 46.44 | 45.82 | -0.62 | -1.34% | 45.53 | 46.63 | 7374 | 3386.13 | 0.55% | 0.00 |
| 2025-07-11 | 46.53 | 46.44 | -0.41 | -0.88% | 46.18 | 47.07 | 7226 | 3355.58 | 0.54% | 0.00 |
| 2025-07-10 | 45.76 | 46.85 | 1.12 | 2.45% | 45.45 | 47.08 | 10004 | 4638.24 | 0.74% | 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。
