| 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 | 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 |
| 2025-10-15 | 56.03 | 57.71 | 1.62 | 2.89% | 55.18 | 59.80 | 17325 | 9991.39 | 1.53% | 0.00 |
| 2025-10-14 | 58.90 | 56.09 | -4.35 | -7.20% | 55.88 | 62.25 | 18162 | 10554.27 | 1.60% | 0.00 |
| 2025-10-13 | 58.00 | 60.44 | -0.56 | -0.92% | 58.00 | 62.97 | 13201 | 7957.20 | 1.16% | 0.00 |
| 2025-10-10 | 61.93 | 61.00 | -0.82 | -1.33% | 60.37 | 63.78 | 15609 | 9688.98 | 1.37% | 0.00 |
| 2025-10-09 | 64.00 | 61.82 | -2.40 | -3.74% | 61.31 | 64.11 | 13721 | 8504.41 | 1.21% | 0.00 |
| 2025-09-30 | 65.63 | 64.22 | -1.95 | -2.95% | 63.80 | 66.18 | 11847 | 7699.30 | 1.04% | 0.00 |
| 2025-09-29 | 65.97 | 66.17 | 0.00 | 0.00% | 62.05 | 67.50 | 30662 | 19622.67 | 2.70% | 0.00 |
| 2025-09-26 | 62.90 | 66.17 | 3.32 | 5.28% | 59.94 | 67.80 | 38540 | 24745.46 | 3.39% | 0.00 |
| 2025-09-25 | 58.52 | 62.85 | 4.34 | 7.42% | 58.52 | 63.30 | 30562 | 18696.87 | 2.69% | 0.00 |
| 2025-09-24 | 56.66 | 58.51 | 1.12 | 1.95% | 56.59 | 60.00 | 22523 | 13189.44 | 1.98% | 0.00 |
| 2025-09-23 | 58.50 | 57.39 | -1.31 | -2.23% | 55.24 | 59.22 | 29801 | 16970.60 | 2.62% | 0.00 |
| 2025-09-22 | 53.46 | 58.70 | 5.29 | 9.90% | 53.02 | 59.48 | 47100 | 26729.51 | 4.15% | 0.00 |
| 2025-09-19 | 52.49 | 53.41 | 0.90 | 1.71% | 52.36 | 56.77 | 34747 | 18883.84 | 3.06% | 0.00 |
| 2025-09-18 | 52.70 | 52.51 | -0.14 | -0.27% | 51.37 | 54.24 | 24563 | 12974.40 | 2.16% | 0.00 |
| 2025-09-17 | 53.44 | 52.65 | -0.96 | -1.79% | 51.50 | 53.98 | 19527 | 10255.12 | 1.72% | 0.00 |
| 2025-09-16 | 53.21 | 53.61 | -0.06 | -0.11% | 52.82 | 54.47 | 18505 | 9906.04 | 1.63% | 0.00 |
| 2025-09-15 | 52.72 | 53.67 | 1.22 | 2.33% | 52.51 | 55.28 | 28025 | 15182.79 | 2.47% | 0.00 |
| 2025-09-12 | 51.02 | 52.68 | 1.12 | 2.17% | 49.32 | 54.15 | 29382 | 15199.31 | 2.59% | 0.00 |
| 2025-09-11 | 50.35 | 51.56 | -0.98 | -1.87% | 48.10 | 51.69 | 22946 | 11568.80 | 2.02% | 0.00 |
| 2025-09-10 | 51.00 | 52.54 | 1.54 | 3.02% | 50.70 | 53.88 | 20949 | 10953.87 | 1.84% | 0.00 |
| 2025-09-09 | 53.05 | 51.00 | -2.05 | -3.86% | 50.24 | 53.44 | 15895 | 8195.08 | 1.40% | 0.00 |
| 2025-09-08 | 52.96 | 53.05 | 0.09 | 0.17% | 52.10 | 54.15 | 12853 | 6830.00 | 1.13% | 0.00 |
| 2025-09-05 | 51.52 | 52.96 | 2.00 | 3.92% | 51.01 | 53.26 | 16849 | 8767.96 | 1.48% | 0.00 |
| 2025-09-04 | 54.35 | 50.96 | -3.14 | -5.80% | 50.12 | 55.17 | 24359 | 12681.72 | 2.15% | 0.00 |
| 2025-09-03 | 52.50 | 54.10 | 1.35 | 2.56% | 52.50 | 55.50 | 34016 | 18422.61 | 3.00% | 0.00 |
| 2025-09-02 | 54.50 | 52.75 | -0.95 | -1.77% | 52.20 | 56.80 | 34548 | 18788.44 | 3.04% | 0.00 |
| 2025-09-01 | 53.71 | 53.70 | 0.00 | 0.00% | 53.10 | 55.12 | 28735 | 15511.26 | 3.71% | 0.00 |
| 2025-08-29 | 52.77 | 53.70 | 1.12 | 2.13% | 51.67 | 54.74 | 31428 | 16734.62 | 4.06% | 0.00 |
| 2025-08-28 | 53.78 | 52.58 | -0.80 | -1.50% | 51.50 | 55.37 | 28085 | 14865.97 | 3.63% | 0.00 |
| 2025-08-27 | 56.00 | 53.38 | -3.02 | -5.35% | 53.18 | 57.28 | 22957 | 12746.71 | 2.97% | 0.00 |
| 2025-08-26 | 58.27 | 56.40 | -1.87 | -3.21% | 54.61 | 58.59 | 26747 | 14997.40 | 3.46% | 0.00 |
| 2025-08-25 | 55.31 | 58.27 | 2.74 | 4.93% | 55.30 | 59.95 | 27793 | 16201.80 | 3.59% | 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。
