| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 51.50 | 55.90 | 3.48 | 6.64% | 51.50 | 57.85 | 28256 | 15797.52 | 2.48% | 0.00 |
| 2026-02-05 | 49.72 | 52.42 | 2.08 | 4.13% | 49.72 | 52.55 | 15678 | 8134.59 | 1.38% | 0.00 |
| 2026-02-04 | 49.51 | 50.34 | 0.83 | 1.68% | 48.32 | 50.66 | 13418 | 6636.27 | 1.18% | 0.00 |
| 2026-02-03 | 49.65 | 49.51 | 0.40 | 0.81% | 48.26 | 49.88 | 10167 | 4981.09 | 0.89% | 0.00 |
| 2026-02-02 | 49.99 | 49.11 | -1.27 | -2.52% | 49.06 | 51.16 | 13558 | 6794.87 | 1.19% | 0.00 |
| 2026-01-30 | 50.57 | 50.38 | -0.99 | -1.93% | 49.53 | 51.84 | 14170 | 7147.94 | 1.24% | 0.00 |
| 2026-01-29 | 53.05 | 51.37 | -2.22 | -4.14% | 50.99 | 53.90 | 13730 | 7172.55 | 1.21% | 0.00 |
| 2026-01-28 | 55.38 | 53.59 | -1.31 | -2.39% | 53.30 | 55.38 | 7923 | 4270.39 | 0.70% | 0.00 |
| 2026-01-27 | 56.19 | 54.90 | -1.19 | -2.12% | 53.83 | 56.77 | 8145 | 4455.06 | 0.72% | 0.00 |
| 2026-01-26 | 57.30 | 56.09 | -0.91 | -1.60% | 55.16 | 57.31 | 11139 | 6233.60 | 0.98% | 0.00 |
| 2026-01-23 | 56.80 | 57.00 | 0.05 | 0.09% | 55.66 | 57.36 | 11874 | 6716.42 | 1.04% | 0.00 |
| 2026-01-22 | 56.48 | 56.95 | 0.47 | 0.83% | 56.35 | 57.35 | 7074 | 4022.74 | 0.62% | 0.00 |
| 2026-01-21 | 55.97 | 56.48 | 0.77 | 1.38% | 55.50 | 57.77 | 13104 | 7404.39 | 1.15% | 0.00 |
| 2026-01-20 | 56.48 | 55.71 | -0.79 | -1.40% | 55.16 | 56.71 | 9915 | 5524.24 | 0.87% | 0.00 |
| 2026-01-19 | 58.00 | 56.50 | -1.50 | -2.59% | 56.40 | 58.37 | 8850 | 5038.62 | 0.78% | 0.00 |
| 2026-01-16 | 58.38 | 58.00 | -0.73 | -1.24% | 57.72 | 59.12 | 14021 | 8165.02 | 1.23% | 0.00 |
| 2026-01-15 | 56.15 | 58.73 | 2.14 | 3.78% | 55.82 | 59.88 | 20602 | 12039.58 | 1.81% | 0.00 |
| 2026-01-14 | 55.00 | 56.59 | 0.83 | 1.49% | 55.00 | 58.30 | 21729 | 12384.42 | 1.91% | 0.00 |
| 2026-01-13 | 52.95 | 55.76 | 2.68 | 5.05% | 52.92 | 57.27 | 26647 | 14847.07 | 2.34% | 0.00 |
| 2026-01-12 | 52.70 | 53.08 | 0.63 | 1.20% | 51.62 | 53.22 | 15648 | 8209.44 | 1.37% | 0.00 |
| 2026-01-09 | 52.50 | 52.45 | 0.00 | 0.00% | 51.62 | 52.77 | 16013 | 8360.92 | 1.41% | 0.00 |
| 2026-01-08 | 51.60 | 52.45 | 0.94 | 1.82% | 51.00 | 52.83 | 15353 | 8006.68 | 1.35% | 0.00 |
| 2026-01-07 | 51.92 | 51.51 | -0.17 | -0.33% | 50.95 | 52.50 | 18058 | 9342.00 | 1.59% | 0.00 |
| 2026-01-06 | 51.37 | 51.68 | 0.12 | 0.23% | 51.18 | 52.20 | 7814 | 4042.90 | 0.69% | 0.00 |
| 2026-01-05 | 49.17 | 51.56 | 2.56 | 5.22% | 49.14 | 52.52 | 15503 | 7955.26 | 1.36% | 0.00 |
| 2025-12-31 | 48.25 | 49.00 | 0.75 | 1.55% | 47.68 | 49.24 | 6881 | 3333.69 | 0.60% | 0.00 |
| 2025-12-30 | 49.01 | 48.25 | -0.98 | -1.99% | 47.89 | 50.88 | 19565 | 9628.53 | 1.72% | 0.00 |
| 2025-12-29 | 51.80 | 49.23 | -3.09 | -5.91% | 49.00 | 52.68 | 14574 | 7313.40 | 1.28% | 0.00 |
| 2025-12-26 | 52.88 | 52.32 | -0.37 | -0.70% | 51.39 | 52.88 | 6287 | 3267.41 | 0.55% | 0.00 |
| 2025-12-25 | 52.24 | 52.69 | 0.45 | 0.86% | 51.20 | 53.14 | 6084 | 3177.20 | 0.53% | 0.00 |
| 2025-12-24 | 52.05 | 52.24 | -0.20 | -0.38% | 52.00 | 53.14 | 5114 | 2684.15 | 0.45% | 0.00 |
| 2025-12-23 | 52.34 | 52.44 | 0.13 | 0.25% | 51.82 | 53.09 | 4306 | 2261.35 | 0.38% | 0.00 |
| 2025-12-22 | 52.80 | 52.31 | -0.35 | -0.66% | 51.66 | 53.20 | 2618 | 1375.98 | 0.23% | 0.00 |
| 2025-12-19 | 52.20 | 52.66 | 1.33 | 2.59% | 51.46 | 53.00 | 4309 | 2262.76 | 0.38% | 0.00 |
| 2025-12-18 | 52.63 | 51.33 | -1.39 | -2.64% | 51.31 | 52.93 | 3785 | 1966.56 | 0.33% | 0.00 |
| 2025-12-17 | 52.52 | 52.72 | 0.42 | 0.80% | 51.53 | 52.90 | 3961 | 2071.29 | 0.35% | 0.00 |
| 2025-12-16 | 53.02 | 52.30 | -0.83 | -1.56% | 52.14 | 53.51 | 3373 | 1779.08 | 0.30% | 0.00 |
| 2025-12-15 | 53.00 | 53.13 | -0.22 | -0.41% | 52.29 | 53.99 | 6755 | 3580.99 | 0.59% | 0.00 |
| 2025-12-12 | 50.80 | 53.35 | 2.39 | 4.69% | 50.60 | 53.88 | 10175 | 5364.26 | 0.89% | 0.00 |
| 2025-12-11 | 51.90 | 50.96 | -0.88 | -1.70% | 50.81 | 52.18 | 5565 | 2861.49 | 0.49% | 0.00 |
| 2025-12-10 | 52.00 | 51.84 | 0.56 | 1.09% | 51.28 | 54.23 | 8841 | 4654.06 | 0.78% | 0.00 |
| 2025-12-09 | 51.35 | 51.28 | -0.33 | -0.64% | 50.60 | 51.98 | 5478 | 2811.42 | 0.48% | 0.00 |
| 2025-12-08 | 51.08 | 51.61 | 0.79 | 1.55% | 50.13 | 51.99 | 6131 | 3136.80 | 0.54% | 0.00 |
| 2025-12-05 | 50.21 | 50.82 | 0.61 | 1.21% | 49.40 | 50.95 | 5417 | 2730.44 | 0.48% | 0.00 |
| 2025-12-04 | 50.31 | 50.21 | 0.01 | 0.02% | 49.07 | 50.62 | 12843 | 6421.96 | 1.13% | 0.00 |
| 2025-12-03 | 50.30 | 50.20 | -0.12 | -0.24% | 49.41 | 50.94 | 10174 | 5096.12 | 0.89% | 0.00 |
| 2025-12-02 | 54.70 | 50.32 | -4.38 | -8.01% | 49.80 | 54.70 | 33381 | 17068.35 | 2.93% | 0.00 |
| 2025-12-01 | 56.88 | 54.70 | -1.65 | -2.93% | 54.61 | 60.00 | 18188 | 10252.88 | 1.60% | 0.00 |
| 2025-11-28 | 56.13 | 56.35 | 0.22 | 0.39% | 55.50 | 56.58 | 3800 | 2127.86 | 0.33% | 0.00 |
| 2025-11-27 | 55.60 | 56.13 | 0.53 | 0.95% | 55.38 | 56.91 | 5548 | 3125.87 | 0.49% | 0.00 |
| 2025-11-26 | 55.55 | 55.60 | 0.05 | 0.09% | 55.46 | 57.20 | 7534 | 4248.52 | 0.66% | 0.10 |
| 2025-11-25 | 55.25 | 55.55 | 0.17 | 0.31% | 55.25 | 56.48 | 6462 | 3610.14 | 0.57% | 0.00 |
| 2025-11-24 | 54.60 | 55.38 | 0.57 | 1.04% | 53.36 | 56.00 | 8355 | 4579.89 | 0.73% | 0.00 |
| 2025-11-21 | 58.20 | 54.81 | -4.14 | -7.02% | 54.00 | 59.31 | 17838 | 9920.30 | 1.57% | 0.00 |
| 2025-11-20 | 57.80 | 58.95 | 1.28 | 2.22% | 56.81 | 59.68 | 12215 | 7170.35 | 1.07% | 0.00 |
| 2025-11-19 | 59.45 | 57.67 | -1.13 | -1.92% | 56.08 | 59.89 | 10675 | 6163.96 | 0.94% | 0.00 |
| 2025-11-18 | 57.39 | 58.80 | 1.92 | 3.38% | 56.60 | 59.60 | 15855 | 9338.59 | 1.39% | 0.00 |
| 2025-11-17 | 58.40 | 56.88 | -1.82 | -3.10% | 56.36 | 58.40 | 7317 | 4165.85 | 0.64% | 0.00 |
| 2025-11-14 | 57.98 | 58.70 | 0.20 | 0.34% | 56.12 | 59.40 | 15732 | 9132.27 | 1.38% | 0.00 |
| 2025-11-13 | 58.86 | 58.50 | -0.06 | -0.10% | 57.81 | 59.50 | 11942 | 6998.52 | 1.05% | 0.00 |
| 2025-11-12 | 59.88 | 58.56 | -0.62 | -1.05% | 58.16 | 60.87 | 16127 | 9570.02 | 1.42% | 0.00 |
| 2025-11-11 | 61.00 | 59.18 | -2.24 | -3.65% | 58.18 | 61.00 | 17854 | 10567.84 | 1.57% | 0.00 |
| 2025-11-10 | 56.00 | 61.42 | 5.42 | 9.68% | 56.00 | 62.00 | 26960 | 16111.96 | 2.37% | 0.00 |
| 2025-11-07 | 56.92 | 56.00 | -0.92 | -1.62% | 55.99 | 57.20 | 7400 | 4186.05 | 0.65% | 0.00 |
| 2025-11-06 | 57.21 | 56.92 | -0.33 | -0.58% | 56.20 | 57.43 | 4402 | 2499.56 | 0.39% | 0.00 |
| 2025-11-05 | 55.90 | 57.25 | 0.75 | 1.33% | 55.90 | 57.96 | 9046 | 5165.80 | 0.79% | 0.00 |
| 2025-11-04 | 58.40 | 56.50 | -2.32 | -3.94% | 55.30 | 58.88 | 12998 | 7391.21 | 1.14% | 0.00 |
| 2025-11-03 | 61.80 | 58.82 | -3.06 | -4.95% | 57.83 | 61.80 | 22486 | 13274.36 | 1.98% | 0.00 |
| 2025-10-31 | 57.85 | 61.88 | 4.18 | 7.24% | 57.32 | 62.36 | 22218 | 13312.09 | 1.95% | 0.00 |
| 2025-10-30 | 60.00 | 57.70 | -4.41 | -7.10% | 57.01 | 60.00 | 26240 | 15306.00 | 2.31% | 0.00 |
| 2025-10-29 | 56.41 | 62.11 | 5.63 | 9.97% | 56.27 | 62.41 | 24877 | 14874.88 | 2.19% | 0.00 |
| 2025-10-28 | 57.49 | 56.48 | -0.70 | -1.22% | 56.01 | 57.81 | 10190 | 5774.06 | 0.90% | 0.00 |
| 2025-10-27 | 56.87 | 57.18 | 0.70 | 1.24% | 56.47 | 58.94 | 16004 | 9218.08 | 1.41% | 0.00 |
| 2025-10-24 | 54.53 | 56.48 | 1.95 | 3.58% | 54.11 | 57.16 | 15466 | 8702.99 | 1.36% | 0.00 |
| 2025-10-23 | 55.60 | 54.53 | -0.66 | -1.20% | 53.73 | 55.60 | 8217 | 4456.70 | 0.72% | 13.18 |
| 2025-10-22 | 57.51 | 55.19 | -2.54 | -4.40% | 54.68 | 58.21 | 21100 | 11766.99 | 1.85% | 0.00 |
| 2025-10-21 | 57.01 | 57.73 | 1.21 | 2.14% | 56.21 | 57.95 | 11960 | 6829.37 | 1.05% | 0.00 |
| 2025-10-20 | 55.53 | 56.52 | 1.35 | 2.45% | 55.20 | 56.93 | 9318 | 5236.10 | 0.82% | 0.00 |
| 2025-10-17 | 57.00 | 55.17 | -2.08 | -3.63% | 54.41 | 58.16 | 13484 | 7507.74 | 1.19% | 0.00 |
| 2025-10-16 | 57.70 | 57.25 | -0.46 | -0.80% | 56.40 | 58.40 | 14698 | 8431.58 | 1.29% | 0.00 |
奥浦迈(688293)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。
