| 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 | 74.98 | 76.69 | 2.03 | 2.72% | 73.52 | 77.30 | 58546 | 44735.11 | 1.84% | 0.00 |
| 2026-03-24 | 76.21 | 74.66 | -0.04 | -0.05% | 72.45 | 76.63 | 70324 | 51973.33 | 2.21% | 0.00 |
| 2026-03-23 | 74.00 | 74.70 | 0.85 | 1.15% | 73.63 | 78.58 | 113038 | 86374.24 | 3.55% | 2.00 |
| 2026-03-20 | 76.23 | 73.85 | -1.80 | -2.38% | 73.66 | 76.89 | 48915 | 36863.41 | 1.53% | 0.00 |
| 2026-03-19 | 76.88 | 75.65 | -3.34 | -4.23% | 75.21 | 77.80 | 49350 | 37706.49 | 1.55% | 0.00 |
| 2026-03-18 | 78.42 | 78.99 | 1.00 | 1.28% | 78.00 | 79.20 | 34276 | 26949.37 | 1.08% | 0.00 |
| 2026-03-17 | 80.90 | 77.99 | -2.01 | -2.51% | 77.91 | 81.48 | 41536 | 32874.03 | 1.30% | 0.00 |
| 2026-03-16 | 80.68 | 80.00 | -0.68 | -0.84% | 78.51 | 80.68 | 47947 | 38150.15 | 1.50% | 0.00 |
| 2026-03-13 | 80.98 | 80.68 | -1.29 | -1.57% | 80.45 | 82.60 | 33599 | 27292.31 | 1.05% | 0.00 |
| 2026-03-12 | 83.00 | 81.97 | -1.19 | -1.43% | 81.01 | 83.93 | 38461 | 31598.71 | 1.21% | 0.00 |
| 2026-03-11 | 84.02 | 83.16 | -1.04 | -1.24% | 82.89 | 85.46 | 38684 | 32448.77 | 1.21% | 0.00 |
| 2026-03-10 | 83.05 | 84.20 | 2.54 | 3.11% | 82.39 | 84.50 | 52206 | 43636.17 | 1.64% | 6.39 |
| 2026-03-09 | 79.90 | 81.66 | -1.34 | -1.61% | 78.70 | 82.49 | 58676 | 46989.02 | 1.84% | 0.00 |
| 2026-03-06 | 84.00 | 83.00 | -1.38 | -1.64% | 82.82 | 84.55 | 42170 | 35237.45 | 1.32% | 0.00 |
| 2026-03-05 | 83.88 | 84.38 | 2.21 | 2.69% | 83.27 | 85.22 | 54443 | 45916.46 | 1.71% | 0.00 |
| 2026-03-04 | 81.50 | 82.17 | -0.10 | -0.12% | 81.12 | 83.73 | 54456 | 44910.47 | 1.71% | 0.00 |
| 2026-03-03 | 88.57 | 82.27 | -6.25 | -7.06% | 82.26 | 89.83 | 94600 | 80258.83 | 2.97% | 0.00 |
| 2026-03-02 | 89.00 | 88.52 | -2.55 | -2.80% | 88.00 | 89.92 | 62880 | 55787.28 | 1.97% | 0.00 |
| 2026-02-27 | 90.70 | 91.07 | -0.48 | -0.52% | 90.33 | 92.88 | 53247 | 48791.18 | 1.67% | 2.00 |
| 2026-02-26 | 91.00 | 91.55 | 0.20 | 0.22% | 89.65 | 92.03 | 58339 | 53123.34 | 1.83% | 0.00 |
| 2026-02-25 | 91.92 | 91.35 | -0.75 | -0.81% | 89.59 | 92.70 | 68065 | 61690.81 | 2.14% | 0.00 |
| 2026-02-24 | 99.99 | 92.10 | -4.67 | -4.83% | 91.20 | 99.99 | 112474 | 104929.56 | 3.53% | 0.00 |
| 2026-02-13 | 93.51 | 96.77 | 2.23 | 2.36% | 92.60 | 97.70 | 71490 | 68792.60 | 2.24% | 0.00 |
| 2026-02-12 | 93.33 | 94.54 | 1.28 | 1.37% | 93.10 | 96.24 | 52911 | 50300.88 | 1.66% | 3.20 |
| 2026-02-11 | 94.50 | 93.26 | -0.84 | -0.89% | 92.60 | 94.64 | 42395 | 39587.02 | 1.33% | 0.00 |
| 2026-02-10 | 93.10 | 94.10 | 0.99 | 1.06% | 92.51 | 95.16 | 63761 | 59907.81 | 2.00% | 0.00 |
| 2026-02-09 | 94.64 | 93.11 | 0.16 | 0.17% | 91.52 | 94.64 | 63421 | 58824.98 | 1.99% | 0.00 |
| 2026-02-06 | 88.30 | 92.95 | 3.89 | 4.37% | 87.75 | 96.30 | 97090 | 89887.63 | 3.05% | 0.00 |
| 2026-02-05 | 90.48 | 89.06 | -1.87 | -2.06% | 88.21 | 90.48 | 41553 | 36987.64 | 1.30% | 0.00 |
| 2026-02-04 | 91.76 | 90.93 | -1.59 | -1.72% | 89.86 | 92.30 | 48564 | 44010.23 | 1.52% | 0.00 |
| 2026-02-03 | 91.50 | 92.52 | 2.42 | 2.69% | 89.36 | 92.70 | 68801 | 62850.83 | 2.16% | 2.00 |
| 2026-02-02 | 92.38 | 90.10 | -5.60 | -5.85% | 90.01 | 94.30 | 100479 | 92007.72 | 3.15% | 0.00 |
| 2026-01-30 | 94.54 | 95.70 | 1.24 | 1.31% | 92.06 | 97.36 | 77792 | 73669.94 | 2.44% | 0.00 |
| 2026-01-29 | 97.80 | 94.46 | -3.93 | -3.99% | 94.00 | 99.48 | 69965 | 67469.46 | 2.20% | 0.00 |
| 2026-01-28 | 99.62 | 98.39 | -2.13 | -2.12% | 97.00 | 99.89 | 63001 | 61931.16 | 1.98% | 0.00 |
| 2026-01-27 | 97.97 | 100.52 | 2.34 | 2.38% | 94.58 | 101.28 | 92584 | 90624.84 | 2.91% | 0.00 |
| 2026-01-26 | 104.03 | 98.18 | -6.17 | -5.91% | 97.72 | 106.00 | 105368 | 105286.69 | 3.31% | 0.00 |
| 2026-01-23 | 103.00 | 104.35 | 1.00 | 0.97% | 102.33 | 108.88 | 105253 | 110692.69 | 3.30% | 0.00 |
| 2026-01-22 | 101.50 | 103.35 | 1.85 | 1.82% | 100.88 | 106.80 | 91570 | 95106.96 | 2.87% | 0.00 |
| 2026-01-21 | 99.60 | 101.50 | 1.51 | 1.51% | 98.88 | 104.87 | 83717 | 85423.41 | 2.63% | 0.00 |
| 2026-01-20 | 102.00 | 99.99 | -2.47 | -2.41% | 99.03 | 105.00 | 99109 | 100732.81 | 3.11% | 0.00 |
| 2026-01-19 | 99.98 | 102.46 | 4.16 | 4.23% | 98.36 | 105.74 | 141467 | 145452.42 | 4.44% | 0.00 |
| 2026-01-16 | 90.71 | 98.30 | 7.44 | 8.19% | 90.71 | 100.79 | 151594 | 146421.27 | 4.76% | 0.00 |
| 2026-01-15 | 89.88 | 90.86 | -0.34 | -0.37% | 89.84 | 92.18 | 52874 | 48039.21 | 1.66% | 0.00 |
| 2026-01-14 | 92.94 | 91.20 | -1.31 | -1.42% | 89.27 | 94.00 | 112763 | 103296.52 | 3.54% | 0.00 |
| 2026-01-13 | 93.20 | 92.51 | -0.69 | -0.74% | 92.00 | 98.80 | 133124 | 127023.05 | 4.18% | 0.00 |
| 2026-01-12 | 94.08 | 93.20 | -0.88 | -0.94% | 90.75 | 95.50 | 94499 | 87309.04 | 2.97% | 0.00 |
| 2026-01-09 | 91.53 | 94.08 | 2.08 | 2.26% | 91.04 | 95.55 | 81859 | 76944.39 | 2.57% | 2.00 |
| 2026-01-08 | 93.10 | 92.00 | -1.20 | -1.29% | 90.62 | 94.22 | 69757 | 64194.32 | 2.19% | 0.00 |
| 2026-01-07 | 91.45 | 93.20 | 1.75 | 1.91% | 90.29 | 94.24 | 100968 | 93679.75 | 3.17% | 0.00 |
| 2026-01-06 | 90.50 | 91.45 | 1.82 | 2.03% | 88.80 | 93.50 | 100413 | 91441.54 | 3.44% | 0.00 |
| 2026-01-05 | 88.90 | 89.63 | -0.04 | -0.04% | 87.90 | 91.08 | 83115 | 74542.61 | 2.84% | 0.00 |
| 2025-12-31 | 90.11 | 89.67 | -0.91 | -1.00% | 88.83 | 91.38 | 80787 | 72589.91 | 2.76% | 3.00 |
| 2025-12-30 | 86.53 | 90.58 | 3.53 | 4.06% | 86.16 | 91.75 | 116345 | 103657.89 | 3.98% | 0.00 |
| 2025-12-29 | 86.20 | 87.05 | 0.55 | 0.64% | 84.98 | 88.63 | 80964 | 70493.85 | 2.77% | 0.00 |
| 2025-12-26 | 85.28 | 86.50 | 1.21 | 1.42% | 84.78 | 88.27 | 77444 | 67185.29 | 2.65% | 0.00 |
| 2025-12-25 | 81.86 | 85.29 | 4.13 | 5.09% | 81.40 | 85.70 | 94891 | 79294.13 | 3.25% | 0.00 |
| 2025-12-24 | 81.50 | 81.16 | -0.04 | -0.05% | 80.90 | 81.90 | 39420 | 32062.79 | 1.35% | 0.00 |
| 2025-12-23 | 81.88 | 81.20 | -0.47 | -0.58% | 80.83 | 82.00 | 34016 | 27652.15 | 1.16% | 0.00 |
| 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 |
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。
