| 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 | 80.80 | 81.67 | 1.43 | 1.78% | 80.80 | 82.17 | 51422 | 41992.10 | 1.76% | 0.00 |
| 2025-12-19 | 81.80 | 80.24 | -0.96 | -1.18% | 79.87 | 81.80 | 48981 | 39513.83 | 1.68% | 2.00 |
| 2025-12-18 | 79.00 | 81.20 | 1.59 | 2.00% | 78.38 | 82.75 | 81299 | 66251.77 | 2.78% | 0.00 |
| 2025-12-17 | 78.48 | 79.61 | 1.54 | 1.97% | 77.55 | 79.86 | 42613 | 33523.44 | 1.46% | 0.00 |
| 2025-12-16 | 78.30 | 78.07 | -0.73 | -0.93% | 78.07 | 79.91 | 54559 | 43124.03 | 1.87% | 0.00 |
| 2025-12-15 | 81.77 | 78.80 | -4.63 | -5.55% | 78.69 | 83.20 | 96767 | 77855.26 | 3.31% | 0.00 |
| 2025-12-12 | 81.60 | 83.43 | 1.43 | 1.74% | 78.83 | 83.74 | 164147 | 132975.17 | 5.62% | 0.00 |
| 2025-12-11 | 82.60 | 82.00 | -0.91 | -1.10% | 80.93 | 83.91 | 59614 | 48939.10 | 2.04% | 0.00 |
| 2025-12-10 | 82.50 | 82.91 | 0.24 | 0.29% | 81.17 | 83.06 | 42600 | 34967.43 | 1.46% | 0.00 |
| 2025-12-09 | 83.65 | 82.67 | -1.60 | -1.90% | 82.30 | 84.39 | 46630 | 38808.03 | 1.60% | 0.00 |
| 2025-12-08 | 84.24 | 84.27 | 0.27 | 0.32% | 83.15 | 84.83 | 62241 | 52295.23 | 2.13% | 0.00 |
| 2025-12-05 | 82.16 | 84.00 | 2.52 | 3.09% | 81.28 | 84.00 | 69135 | 57491.97 | 2.37% | 0.00 |
| 2025-12-04 | 81.07 | 81.48 | 2.13 | 2.68% | 80.71 | 82.98 | 75463 | 61807.31 | 2.58% | 0.00 |
| 2025-12-03 | 80.00 | 79.35 | -0.87 | -1.08% | 79.08 | 80.95 | 28411 | 22657.46 | 0.97% | 0.00 |
| 2025-12-02 | 82.30 | 80.22 | -1.80 | -2.19% | 79.47 | 82.30 | 45050 | 36320.73 | 1.54% | 0.00 |
| 2025-12-01 | 82.50 | 82.02 | -0.57 | -0.69% | 81.12 | 82.50 | 61018 | 49830.74 | 2.09% | 2.00 |
| 2025-11-28 | 81.40 | 82.59 | 0.59 | 0.72% | 80.81 | 82.90 | 35712 | 29310.13 | 1.22% | 2.00 |
| 2025-11-27 | 82.00 | 82.00 | 0.24 | 0.29% | 81.11 | 83.60 | 39871 | 32957.90 | 1.36% | 0.00 |
| 2025-11-26 | 80.43 | 81.76 | 1.33 | 1.65% | 79.98 | 83.24 | 50217 | 41175.40 | 1.72% | 13.40 |
| 2025-11-25 | 80.00 | 80.43 | 1.35 | 1.71% | 79.90 | 82.40 | 64537 | 52398.19 | 2.21% | 0.00 |
| 2025-11-24 | 81.00 | 79.08 | -1.78 | -2.20% | 78.24 | 81.84 | 72847 | 57955.41 | 2.49% | 0.00 |
| 2025-11-21 | 78.13 | 80.86 | 1.05 | 1.32% | 78.00 | 82.25 | 84452 | 67712.80 | 2.89% | 0.00 |
| 2025-11-20 | 80.40 | 79.81 | 0.24 | 0.30% | 78.23 | 80.68 | 44227 | 35220.52 | 1.51% | 0.00 |
| 2025-11-19 | 79.16 | 79.57 | 0.65 | 0.82% | 78.53 | 79.99 | 38456 | 30587.28 | 1.32% | 0.00 |
| 2025-11-18 | 77.98 | 78.92 | 0.73 | 0.93% | 77.59 | 79.65 | 42526 | 33590.38 | 1.46% | 5.00 |
| 2025-11-17 | 76.02 | 78.19 | 2.10 | 2.76% | 76.00 | 78.71 | 60606 | 47170.96 | 2.07% | 0.00 |
| 2025-11-14 | 78.30 | 76.09 | -3.57 | -4.48% | 75.82 | 78.98 | 74322 | 57199.37 | 2.54% | 0.00 |
| 2025-11-13 | 79.19 | 79.66 | 0.11 | 0.14% | 78.17 | 80.17 | 42580 | 33803.31 | 1.46% | 4.00 |
| 2025-11-12 | 79.25 | 79.55 | -0.10 | -0.13% | 77.92 | 80.32 | 47213 | 37249.64 | 1.62% | 0.00 |
| 2025-11-11 | 80.18 | 79.65 | 0.23 | 0.29% | 78.70 | 81.20 | 51590 | 41182.14 | 1.77% | 0.00 |
| 2025-11-10 | 83.58 | 79.42 | -4.04 | -4.84% | 78.48 | 83.99 | 91178 | 72983.38 | 3.12% | 0.00 |
| 2025-11-07 | 84.30 | 83.46 | -1.74 | -2.04% | 82.18 | 84.30 | 53089 | 44151.05 | 1.82% | 0.00 |
| 2025-11-06 | 81.86 | 85.20 | 3.60 | 4.41% | 81.27 | 85.60 | 80508 | 67190.22 | 2.76% | 0.00 |
| 2025-11-05 | 80.20 | 81.60 | -2.00 | -2.39% | 80.10 | 82.60 | 63067 | 51336.81 | 2.16% | 0.00 |
| 2025-11-04 | 90.00 | 83.60 | -6.34 | -7.05% | 82.66 | 90.00 | 121354 | 103440.47 | 4.15% | 0.00 |
| 2025-11-03 | 88.42 | 89.94 | 2.57 | 2.94% | 88.28 | 92.50 | 136641 | 123445.23 | 4.68% | 2.00 |
| 2025-10-31 | 86.53 | 87.37 | 0.91 | 1.05% | 86.33 | 90.20 | 93276 | 82421.26 | 3.19% | 0.00 |
| 2025-10-30 | 87.90 | 86.46 | -1.60 | -1.82% | 86.18 | 89.76 | 75196 | 65944.54 | 2.57% | 0.00 |
| 2025-10-29 | 88.39 | 88.06 | -0.29 | -0.33% | 86.45 | 88.99 | 68492 | 59876.63 | 2.34% | 0.00 |
| 2025-10-28 | 86.19 | 88.35 | 1.75 | 2.02% | 85.20 | 89.49 | 124073 | 108475.95 | 4.25% | 0.00 |
| 2025-10-27 | 87.30 | 86.60 | 0.77 | 0.90% | 84.93 | 89.18 | 95035 | 82579.45 | 3.25% | 16.00 |
| 2025-10-24 | 84.73 | 85.83 | 1.93 | 2.30% | 84.02 | 86.13 | 71513 | 60878.75 | 2.45% | 0.00 |
| 2025-10-23 | 85.30 | 83.90 | -1.42 | -1.66% | 82.00 | 85.30 | 61057 | 50819.57 | 2.09% | 0.00 |
| 2025-10-22 | 83.00 | 85.32 | 1.77 | 2.12% | 82.50 | 86.45 | 93519 | 79222.46 | 3.20% | 16.00 |
| 2025-10-21 | 83.00 | 83.55 | 1.34 | 1.63% | 82.00 | 84.27 | 75002 | 62355.29 | 2.57% | 0.00 |
| 2025-10-20 | 82.37 | 82.21 | 1.19 | 1.47% | 80.89 | 84.08 | 87698 | 72376.16 | 3.00% | 0.00 |
| 2025-10-17 | 82.31 | 81.02 | -0.07 | -0.09% | 80.81 | 84.50 | 113022 | 93271.48 | 3.87% | 2.00 |
| 2025-10-16 | 83.29 | 81.09 | -2.80 | -3.34% | 80.68 | 83.54 | 75681 | 61995.93 | 2.59% | 2.00 |
| 2025-10-15 | 81.20 | 83.89 | 3.19 | 3.95% | 78.60 | 84.20 | 104962 | 85489.95 | 3.59% | 30.00 |
| 2025-10-14 | 84.50 | 80.70 | -1.81 | -2.19% | 80.15 | 86.86 | 106952 | 89584.35 | 3.66% | 0.00 |
| 2025-10-13 | 80.45 | 82.51 | -4.45 | -5.12% | 79.29 | 82.68 | 149171 | 121248.27 | 5.11% | 6.00 |
| 2025-10-10 | 90.22 | 86.96 | -3.04 | -3.38% | 86.93 | 90.93 | 101248 | 89691.81 | 3.47% | 0.00 |
| 2025-10-09 | 91.75 | 90.00 | -1.10 | -1.21% | 89.13 | 91.88 | 99055 | 89763.62 | 3.39% | 0.00 |
| 2025-09-30 | 90.00 | 91.10 | 1.51 | 1.69% | 89.12 | 91.48 | 85053 | 76995.98 | 2.91% | 22.00 |
| 2025-09-29 | 86.02 | 89.59 | 3.71 | 4.32% | 86.02 | 90.63 | 98880 | 87910.05 | 3.38% | 0.00 |
| 2025-09-26 | 88.66 | 85.88 | -3.60 | -4.02% | 85.55 | 89.27 | 92052 | 80199.00 | 3.15% | 2.00 |
| 2025-09-25 | 91.59 | 89.48 | -0.62 | -0.69% | 88.88 | 91.82 | 97569 | 88111.91 | 3.34% | 2.00 |
| 2025-09-24 | 88.00 | 90.10 | 1.00 | 1.12% | 86.91 | 90.50 | 110717 | 98754.34 | 3.79% | 0.00 |
| 2025-09-23 | 91.61 | 89.10 | -2.51 | -2.74% | 85.48 | 93.50 | 161052 | 143101.48 | 5.51% | 0.00 |
| 2025-09-22 | 89.97 | 91.61 | 1.51 | 1.68% | 89.61 | 91.78 | 98946 | 89847.70 | 3.39% | 0.00 |
| 2025-09-19 | 92.33 | 90.10 | -1.88 | -2.04% | 89.58 | 93.87 | 129517 | 118153.28 | 4.43% | 39.00 |
| 2025-09-18 | 95.63 | 91.98 | -3.31 | -3.47% | 90.01 | 98.47 | 247329 | 234312.50 | 8.46% | 6.00 |
| 2025-09-17 | 96.37 | 95.29 | -1.11 | -1.15% | 94.15 | 98.50 | 171685 | 164792.67 | 5.88% | 5.45 |
| 2025-09-16 | 88.30 | 96.40 | 7.91 | 8.94% | 88.03 | 98.00 | 220134 | 206959.67 | 7.53% | 0.00 |
| 2025-09-15 | 87.74 | 88.49 | 0.74 | 0.84% | 86.56 | 90.66 | 139466 | 124312.83 | 4.77% | 0.00 |
| 2025-09-12 | 88.97 | 87.75 | -1.66 | -1.86% | 87.67 | 90.20 | 127577 | 113071.36 | 4.37% | 5.00 |
| 2025-09-11 | 84.66 | 89.41 | 4.74 | 5.60% | 83.17 | 89.80 | 172546 | 151589.36 | 5.91% | 6.00 |
| 2025-09-10 | 85.00 | 84.67 | -0.75 | -0.88% | 83.97 | 87.35 | 107869 | 92165.20 | 3.69% | 0.00 |
| 2025-09-09 | 85.30 | 85.42 | 0.14 | 0.16% | 83.85 | 87.80 | 134426 | 115461.53 | 4.60% | 0.00 |
| 2025-09-08 | 81.27 | 85.28 | 3.85 | 4.73% | 81.04 | 86.59 | 168375 | 143033.81 | 5.76% | 0.00 |
| 2025-09-05 | 77.56 | 81.43 | 3.87 | 4.99% | 77.07 | 81.89 | 140387 | 112558.21 | 4.80% | 0.00 |
| 2025-09-04 | 82.36 | 77.56 | -5.09 | -6.16% | 76.62 | 84.18 | 167693 | 134236.70 | 5.74% | 0.00 |
| 2025-09-03 | 82.80 | 82.65 | -0.12 | -0.14% | 82.01 | 87.75 | 215305 | 182890.64 | 7.37% | 2.24 |
| 2025-09-02 | 85.72 | 82.77 | -2.93 | -3.42% | 78.01 | 85.72 | 245487 | 200481.70 | 8.40% | 2.00 |
| 2025-09-01 | 83.95 | 85.70 | 1.37 | 1.62% | 82.61 | 86.56 | 156015 | 132508.33 | 5.34% | 0.00 |
| 2025-08-29 | 87.47 | 84.33 | -0.77 | -0.90% | 83.18 | 87.94 | 165330 | 140434.38 | 5.66% | 4.00 |
| 2025-08-28 | 84.51 | 85.10 | -0.09 | -0.11% | 82.03 | 87.25 | 203756 | 172161.53 | 6.97% | 0.00 |
| 2025-08-27 | 86.08 | 85.19 | -0.61 | -0.71% | 85.00 | 91.60 | 205239 | 180790.58 | 7.02% | 0.00 |
| 2025-08-26 | 88.00 | 85.80 | -3.00 | -3.38% | 85.49 | 88.70 | 142659 | 123817.65 | 4.88% | 0.00 |
| 2025-08-25 | 86.30 | 88.80 | 5.52 | 6.63% | 86.30 | 94.94 | 255196 | 230790.12 | 8.73% | 0.00 |
奥比中光(688322)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。
