| 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 | 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 |
| 2025-08-22 | 78.38 | 83.28 | 4.25 | 5.38% | 78.21 | 83.56 | 152431 | 124114.53 | 5.22% | 0.00 |
| 2025-08-21 | 80.34 | 79.03 | -1.91 | -2.36% | 78.50 | 81.99 | 97733 | 78136.76 | 3.34% | 0.00 |
| 2025-08-20 | 81.55 | 80.94 | -1.72 | -2.08% | 78.49 | 81.67 | 126447 | 101135.73 | 4.33% | 0.00 |
| 2025-08-19 | 80.10 | 82.66 | 2.11 | 2.62% | 78.59 | 85.50 | 170374 | 139176.42 | 5.83% | 2.00 |
| 2025-08-18 | 81.34 | 80.55 | 0.30 | 0.37% | 79.83 | 84.30 | 171252 | 140080.81 | 5.86% | 0.00 |
| 2025-08-15 | 79.00 | 80.25 | 1.01 | 1.27% | 78.15 | 80.42 | 114823 | 91260.94 | 3.93% | 0.00 |
| 2025-08-14 | 80.40 | 79.24 | -1.21 | -1.50% | 78.01 | 80.98 | 121331 | 96647.23 | 4.15% | 0.00 |
| 2025-08-13 | 80.21 | 80.45 | 0.47 | 0.59% | 79.30 | 81.43 | 122058 | 98058.13 | 4.18% | 5.00 |
| 2025-08-12 | 83.00 | 79.98 | -4.92 | -5.80% | 79.01 | 83.20 | 172341 | 138540.31 | 5.90% | 0.00 |
| 2025-08-11 | 84.09 | 84.90 | 1.66 | 1.99% | 83.25 | 87.83 | 119037 | 101390.39 | 4.07% | 0.00 |
| 2025-08-08 | 85.23 | 83.24 | -1.56 | -1.84% | 83.00 | 86.65 | 109651 | 92684.21 | 3.75% | 0.00 |
| 2025-08-07 | 84.80 | 84.80 | -0.67 | -0.78% | 84.11 | 87.98 | 143912 | 122903.04 | 4.93% | 0.00 |
| 2025-08-06 | 75.69 | 85.47 | 10.82 | 14.49% | 74.58 | 87.60 | 190488 | 152103.97 | 6.52% | 2.00 |
| 2025-08-05 | 73.83 | 74.65 | 0.86 | 1.17% | 72.76 | 75.23 | 77379 | 57270.64 | 2.65% | 0.00 |
| 2025-08-04 | 72.25 | 73.79 | 1.41 | 1.95% | 71.39 | 73.90 | 84205 | 61064.94 | 2.88% | 0.00 |
| 2025-08-01 | 73.01 | 72.38 | -1.49 | -2.02% | 72.27 | 74.80 | 79709 | 58399.29 | 2.73% | 16.03 |
| 2025-07-31 | 70.16 | 73.87 | 4.18 | 6.00% | 69.80 | 76.60 | 161293 | 120286.88 | 5.52% | 0.00 |
| 2025-07-30 | 71.15 | 69.69 | -2.16 | -3.01% | 69.32 | 72.37 | 80515 | 56784.27 | 2.76% | 0.00 |
| 2025-07-29 | 71.23 | 71.85 | 0.07 | 0.10% | 71.13 | 73.50 | 73822 | 53270.38 | 2.53% | 0.00 |
| 2025-07-28 | 72.30 | 71.78 | 0.28 | 0.39% | 70.50 | 72.77 | 75279 | 53893.18 | 2.58% | 0.00 |
| 2025-07-25 | 68.80 | 71.50 | 3.01 | 4.39% | 68.33 | 72.08 | 99605 | 69818.05 | 3.41% | 4.00 |
| 2025-07-24 | 69.05 | 68.49 | -0.92 | -1.33% | 68.01 | 70.60 | 83300 | 57512.42 | 2.85% | 0.00 |
| 2025-07-23 | 69.40 | 69.41 | -0.25 | -0.36% | 68.07 | 71.50 | 85530 | 59565.09 | 2.93% | 0.00 |
| 2025-07-22 | 71.38 | 69.66 | -2.74 | -3.78% | 69.50 | 71.97 | 109173 | 76854.41 | 3.74% | 215.08 |
| 2025-07-21 | 70.00 | 72.40 | 4.29 | 6.30% | 68.35 | 72.60 | 152959 | 108290.23 | 5.23% | 10.00 |
| 2025-07-18 | 67.57 | 68.11 | 1.21 | 1.81% | 66.65 | 68.40 | 92701 | 62521.12 | 3.17% | 10.00 |
| 2025-07-17 | 66.98 | 66.90 | 0.24 | 0.36% | 66.48 | 69.55 | 118970 | 80686.48 | 4.07% | 0.00 |
| 2025-07-16 | 64.38 | 66.66 | 2.27 | 3.53% | 63.52 | 67.50 | 97955 | 64446.00 | 3.35% | 0.00 |
| 2025-07-15 | 63.80 | 64.39 | 0.83 | 1.31% | 63.34 | 65.23 | 87217 | 56108.82 | 2.98% | 0.00 |
| 2025-07-14 | 61.62 | 63.56 | 2.55 | 4.18% | 60.78 | 63.95 | 92822 | 58284.32 | 3.18% | 0.00 |
| 2025-07-11 | 60.00 | 61.01 | 0.95 | 1.58% | 59.15 | 61.61 | 59784 | 36130.04 | 2.05% | 0.00 |
| 2025-07-10 | 59.93 | 60.06 | -0.20 | -0.33% | 59.41 | 61.17 | 53417 | 32118.74 | 1.83% | 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。
