| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.99 | 43.11 | 0.34 | 0.79% | 42.78 | 44.02 | 11447 | 4959.35 | 1.01% | 0.00 |
| 2026-03-24 | 42.26 | 42.77 | 1.07 | 2.57% | 41.22 | 42.96 | 17861 | 7553.46 | 1.57% | 0.00 |
| 2026-03-23 | 44.80 | 41.70 | -3.23 | -7.19% | 40.72 | 44.80 | 22333 | 9425.26 | 1.96% | 0.00 |
| 2026-03-20 | 46.86 | 44.93 | -1.58 | -3.40% | 44.90 | 47.50 | 5448 | 2503.40 | 0.48% | 0.00 |
| 2026-03-19 | 47.05 | 46.51 | -0.74 | -1.57% | 46.24 | 47.60 | 6472 | 3031.35 | 0.57% | 0.00 |
| 2026-03-18 | 47.13 | 47.25 | -0.14 | -0.30% | 46.48 | 47.55 | 6434 | 3016.91 | 0.57% | 0.00 |
| 2026-03-17 | 49.14 | 47.39 | -1.71 | -3.48% | 47.02 | 49.60 | 12309 | 5927.73 | 1.08% | 0.00 |
| 2026-03-16 | 47.95 | 49.10 | 1.30 | 2.72% | 47.36 | 49.36 | 8207 | 3993.45 | 0.72% | 0.00 |
| 2026-03-13 | 48.30 | 47.80 | -0.74 | -1.52% | 47.63 | 48.97 | 6416 | 3074.62 | 0.56% | 0.00 |
| 2026-03-12 | 48.59 | 48.54 | -0.38 | -0.78% | 48.08 | 49.76 | 7000 | 3411.23 | 0.61% | 0.00 |
| 2026-03-11 | 50.29 | 48.92 | -1.12 | -2.24% | 48.60 | 50.29 | 7020 | 3463.30 | 0.62% | 12.00 |
| 2026-03-10 | 48.95 | 50.04 | 1.40 | 2.88% | 48.90 | 50.96 | 10070 | 5047.31 | 0.88% | 0.00 |
| 2026-03-09 | 48.38 | 48.64 | -0.33 | -0.67% | 47.67 | 50.47 | 16395 | 8031.78 | 1.44% | 0.00 |
| 2026-03-06 | 45.25 | 48.97 | 3.46 | 7.60% | 45.25 | 49.97 | 22704 | 10976.65 | 1.99% | 0.00 |
| 2026-03-05 | 45.44 | 45.51 | 0.33 | 0.73% | 44.91 | 46.76 | 9184 | 4206.52 | 0.81% | 0.00 |
| 2026-03-04 | 45.88 | 45.18 | -0.42 | -0.92% | 44.93 | 46.26 | 9907 | 4507.70 | 0.87% | 0.00 |
| 2026-03-03 | 48.99 | 45.60 | -3.00 | -6.17% | 45.45 | 49.24 | 28500 | 13312.80 | 2.50% | 0.00 |
| 2026-03-02 | 51.00 | 48.60 | -2.32 | -4.56% | 48.32 | 51.48 | 22061 | 10884.82 | 1.94% | 0.00 |
| 2026-02-27 | 50.62 | 50.92 | 0.40 | 0.79% | 50.03 | 50.99 | 8310 | 4209.02 | 0.73% | 0.00 |
| 2026-02-26 | 51.92 | 50.52 | -1.72 | -3.29% | 49.83 | 52.05 | 15250 | 7744.86 | 1.34% | 0.00 |
| 2026-02-25 | 52.52 | 52.24 | 0.14 | 0.27% | 51.53 | 52.52 | 5749 | 2989.05 | 0.51% | 0.00 |
| 2026-02-24 | 52.97 | 52.10 | -0.54 | -1.03% | 51.70 | 53.06 | 6396 | 3331.74 | 0.56% | 0.00 |
| 2026-02-13 | 53.20 | 52.64 | -0.54 | -1.02% | 52.62 | 53.81 | 7301 | 3886.20 | 0.64% | 0.00 |
| 2026-02-12 | 54.19 | 53.18 | -0.31 | -0.58% | 53.06 | 54.89 | 9450 | 5080.35 | 0.83% | 0.00 |
| 2026-02-11 | 55.06 | 53.49 | -0.55 | -1.02% | 52.85 | 55.06 | 17862 | 9554.72 | 1.57% | 0.00 |
| 2026-02-10 | 56.28 | 54.04 | -2.23 | -3.96% | 53.80 | 56.90 | 24489 | 13463.61 | 2.15% | 0.00 |
| 2026-02-09 | 55.85 | 56.27 | 0.37 | 0.66% | 55.55 | 58.41 | 24079 | 13680.76 | 2.12% | 0.00 |
| 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 |
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。
