| 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 | 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 |
| 2025-08-22 | 56.10 | 55.53 | -0.84 | -1.49% | 54.47 | 57.38 | 18082 | 10053.08 | 2.34% | 0.00 |
| 2025-08-21 | 54.25 | 56.37 | 2.21 | 4.08% | 53.70 | 57.17 | 22390 | 12411.37 | 2.89% | 0.00 |
| 2025-08-20 | 56.22 | 54.16 | -2.06 | -3.66% | 53.03 | 56.22 | 15003 | 8106.19 | 1.94% | 0.00 |
| 2025-08-19 | 56.82 | 56.22 | -0.63 | -1.11% | 56.00 | 58.33 | 12314 | 7059.04 | 1.59% | 0.00 |
| 2025-08-18 | 56.30 | 56.85 | 0.55 | 0.98% | 54.58 | 57.39 | 14241 | 7942.89 | 1.84% | 0.00 |
| 2025-08-15 | 56.16 | 56.30 | 0.49 | 0.88% | 55.30 | 57.18 | 11530 | 6521.54 | 1.49% | 0.00 |
| 2025-08-14 | 57.66 | 55.81 | -1.85 | -3.21% | 55.80 | 58.44 | 12150 | 6919.33 | 1.57% | 0.00 |
| 2025-08-13 | 54.95 | 57.66 | 2.56 | 4.65% | 54.95 | 57.88 | 18512 | 10455.98 | 2.39% | 0.00 |
| 2025-08-12 | 55.90 | 55.10 | -0.80 | -1.43% | 54.00 | 56.45 | 11048 | 6053.36 | 1.43% | 0.00 |
| 2025-08-11 | 54.75 | 55.90 | 1.50 | 2.76% | 53.81 | 56.20 | 11500 | 6358.38 | 1.49% | 0.00 |
| 2025-08-08 | 55.59 | 54.40 | -0.87 | -1.57% | 54.22 | 55.59 | 10372 | 5678.04 | 1.34% | 0.00 |
| 2025-08-07 | 57.55 | 55.27 | -2.34 | -4.06% | 55.00 | 57.90 | 16251 | 9079.15 | 2.10% | 0.00 |
| 2025-08-06 | 59.06 | 57.61 | -1.73 | -2.92% | 57.50 | 60.05 | 14825 | 8661.20 | 1.92% | 0.00 |
| 2025-08-05 | 57.50 | 59.34 | 2.34 | 4.11% | 57.10 | 60.58 | 18649 | 10956.05 | 2.41% | 0.00 |
| 2025-08-04 | 61.00 | 57.00 | -4.00 | -6.56% | 56.09 | 61.00 | 20801 | 11938.51 | 2.69% | 0.00 |
| 2025-08-01 | 60.50 | 61.00 | 0.50 | 0.83% | 59.11 | 62.11 | 14695 | 8968.54 | 1.90% | 0.00 |
| 2025-07-31 | 57.31 | 60.50 | 3.09 | 5.38% | 57.26 | 62.51 | 25986 | 15765.49 | 3.36% | 0.00 |
| 2025-07-30 | 58.95 | 57.41 | -1.55 | -2.63% | 57.39 | 59.73 | 15814 | 9277.11 | 2.04% | 0.00 |
| 2025-07-29 | 56.10 | 58.96 | 2.59 | 4.59% | 55.18 | 61.50 | 29478 | 17307.76 | 3.81% | 0.00 |
| 2025-07-28 | 55.30 | 56.37 | 0.67 | 1.20% | 54.88 | 56.58 | 16224 | 9063.54 | 2.10% | 8.00 |
| 2025-07-25 | 53.36 | 55.70 | 2.38 | 4.46% | 52.86 | 55.88 | 20222 | 11021.05 | 2.61% | 0.00 |
| 2025-07-24 | 53.99 | 53.32 | -0.47 | -0.87% | 52.31 | 54.86 | 18624 | 9960.97 | 2.41% | 0.00 |
| 2025-07-23 | 52.28 | 53.79 | 1.48 | 2.83% | 52.03 | 55.50 | 20447 | 10981.64 | 2.64% | 0.00 |
| 2025-07-22 | 52.28 | 52.31 | 0.03 | 0.06% | 52.00 | 53.51 | 14368 | 7591.01 | 1.86% | 0.00 |
| 2025-07-21 | 54.67 | 52.28 | -2.39 | -4.37% | 51.91 | 54.67 | 19906 | 10486.87 | 2.57% | 0.00 |
| 2025-07-18 | 54.05 | 54.67 | 0.64 | 1.18% | 52.60 | 54.80 | 14284 | 7683.30 | 1.85% | 0.00 |
| 2025-07-17 | 52.95 | 54.03 | 1.08 | 2.04% | 51.80 | 54.31 | 19526 | 10438.29 | 2.52% | 8.00 |
| 2025-07-16 | 53.95 | 52.95 | -1.95 | -3.55% | 52.67 | 54.05 | 15065 | 8022.29 | 1.95% | 0.00 |
| 2025-07-15 | 53.51 | 54.90 | -0.28 | -0.51% | 51.10 | 55.65 | 36078 | 19127.97 | 4.66% | 0.00 |
| 2025-07-14 | 53.00 | 55.18 | 2.21 | 4.17% | 52.23 | 56.33 | 39063 | 21226.92 | 5.05% | 0.00 |
| 2025-07-11 | 46.73 | 52.97 | 6.28 | 13.45% | 46.44 | 54.05 | 35645 | 18257.89 | 4.60% | 0.00 |
| 2025-07-10 | 46.63 | 46.69 | -0.18 | -0.38% | 46.17 | 48.45 | 14169 | 6692.27 | 1.83% | 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。
