| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 17.41 | 18.14 | 0.27 | 1.51% | 17.34 | 18.48 | 41846 | 7576.12 | 2.08% | 0.00 |
| 2025-04-16 | 18.42 | 17.87 | -0.68 | -3.67% | 17.62 | 18.55 | 38915 | 6999.21 | 1.93% | 0.00 |
| 2025-04-15 | 18.97 | 18.55 | -0.30 | -1.59% | 18.37 | 18.97 | 25671 | 4776.38 | 1.28% | 0.00 |
| 2025-04-14 | 19.07 | 18.85 | -0.10 | -0.53% | 18.81 | 19.29 | 38482 | 7328.60 | 1.91% | 0.00 |
| 2025-04-11 | 19.38 | 18.95 | 0.59 | 3.21% | 18.24 | 19.38 | 47551 | 9037.62 | 2.36% | 0.00 |
| 2025-04-10 | 18.69 | 18.36 | 0.28 | 1.55% | 18.34 | 19.12 | 52537 | 9838.48 | 2.61% | 0.00 |
| 2025-04-09 | 16.80 | 18.08 | 0.75 | 4.33% | 16.02 | 18.20 | 63580 | 10938.08 | 3.16% | 0.00 |
| 2025-04-08 | 17.96 | 17.33 | -0.11 | -0.63% | 16.95 | 18.45 | 56955 | 10026.84 | 2.83% | 0.00 |
| 2025-04-07 | 19.30 | 17.44 | -2.82 | -13.92% | 16.52 | 19.65 | 93096 | 17171.00 | 4.63% | 0.00 |
| 2025-04-03 | 20.45 | 20.26 | -0.40 | -1.94% | 20.16 | 20.77 | 28539 | 5813.20 | 1.42% | 0.00 |
| 2025-04-02 | 20.60 | 20.66 | 0.07 | 0.34% | 20.32 | 21.03 | 22648 | 4712.34 | 1.13% | 0.00 |
| 2025-04-01 | 20.42 | 20.59 | 0.17 | 0.83% | 20.32 | 20.78 | 27156 | 5577.55 | 1.35% | 0.00 |
| 2025-03-31 | 20.58 | 20.42 | -0.20 | -0.97% | 20.12 | 20.60 | 29042 | 5897.07 | 1.44% | 0.00 |
| 2025-03-28 | 21.49 | 20.62 | -0.82 | -3.82% | 20.22 | 21.69 | 73419 | 15210.92 | 3.65% | 0.00 |
| 2025-03-27 | 21.54 | 21.44 | -0.16 | -0.74% | 21.12 | 21.78 | 23896 | 5125.27 | 1.19% | 0.00 |
| 2025-03-26 | 21.60 | 21.60 | 0.14 | 0.65% | 21.48 | 21.83 | 16332 | 3538.82 | 0.81% | 0.00 |
| 2025-03-25 | 21.87 | 21.46 | -0.29 | -1.33% | 21.33 | 21.97 | 28700 | 6188.51 | 1.43% | 0.00 |
| 2025-03-24 | 22.01 | 21.75 | -0.32 | -1.45% | 21.33 | 22.16 | 27186 | 5905.24 | 1.35% | 0.00 |
| 2025-03-21 | 22.54 | 22.07 | -0.43 | -1.91% | 21.87 | 22.54 | 40525 | 8943.61 | 2.01% | 0.00 |
| 2025-03-20 | 22.85 | 22.50 | -0.34 | -1.49% | 22.44 | 22.90 | 34737 | 7863.18 | 1.73% | 0.00 |
| 2025-03-19 | 23.48 | 22.84 | -0.65 | -2.77% | 22.62 | 23.48 | 54108 | 12428.44 | 2.69% | 0.00 |
| 2025-03-18 | 23.00 | 23.49 | 0.43 | 1.86% | 22.83 | 24.02 | 72208 | 16936.35 | 3.59% | 0.00 |
| 2025-03-17 | 22.64 | 23.06 | 0.51 | 2.26% | 22.48 | 23.18 | 48701 | 11152.39 | 2.42% | 0.00 |
| 2025-03-14 | 22.62 | 22.55 | -0.14 | -0.62% | 22.01 | 22.86 | 86521 | 19357.21 | 4.30% | 0.00 |
| 2025-03-13 | 23.47 | 22.69 | -0.72 | -3.08% | 22.36 | 23.52 | 55235 | 12558.41 | 2.75% | 0.00 |
| 2025-03-12 | 23.72 | 23.41 | -0.30 | -1.27% | 23.33 | 23.89 | 41772 | 9833.74 | 2.08% | 0.00 |
| 2025-03-11 | 23.70 | 23.71 | -0.44 | -1.82% | 23.15 | 24.20 | 69459 | 16339.99 | 3.45% | 0.00 |
| 2025-03-10 | 24.59 | 24.15 | -0.55 | -2.23% | 23.70 | 24.69 | 69803 | 16839.52 | 3.47% | 0.00 |
| 2025-03-07 | 25.57 | 24.70 | -0.87 | -3.40% | 24.55 | 25.99 | 67894 | 17131.93 | 3.37% | 0.00 |
| 2025-03-06 | 25.48 | 25.57 | 0.15 | 0.59% | 25.23 | 26.06 | 44450 | 11445.42 | 2.21% | 0.00 |
| 2025-03-05 | 25.38 | 25.42 | -0.01 | -0.04% | 24.74 | 25.65 | 43223 | 10902.41 | 2.15% | 0.00 |
| 2025-03-04 | 25.01 | 25.43 | 0.23 | 0.91% | 24.86 | 25.70 | 41696 | 10501.02 | 2.07% | 0.00 |
| 2025-03-03 | 24.87 | 25.20 | 0.45 | 1.82% | 24.26 | 25.90 | 65594 | 16536.80 | 3.26% | 0.00 |
| 2025-02-28 | 25.20 | 24.75 | -0.71 | -2.79% | 24.50 | 25.45 | 73371 | 18273.10 | 3.65% | 0.00 |
| 2025-02-27 | 25.56 | 25.46 | -0.01 | -0.04% | 24.80 | 25.86 | 107257 | 27087.76 | 5.33% | 0.00 |
| 2025-02-26 | 23.45 | 25.47 | 2.22 | 9.55% | 23.41 | 25.86 | 135477 | 33634.92 | 6.73% | 0.00 |
| 2025-02-25 | 23.50 | 23.25 | -0.47 | -1.98% | 23.06 | 23.72 | 54503 | 12733.00 | 2.71% | 0.00 |
| 2025-02-24 | 24.65 | 23.72 | -0.81 | -3.30% | 23.35 | 24.65 | 73882 | 17510.49 | 3.67% | 0.00 |
| 2025-02-21 | 24.17 | 24.53 | 0.30 | 1.24% | 24.17 | 24.93 | 71742 | 17607.55 | 3.57% | 0.00 |
| 2025-02-20 | 24.45 | 24.23 | 0.13 | 0.54% | 24.18 | 25.24 | 50469 | 12331.91 | 2.51% | 0.00 |
| 2025-02-19 | 22.98 | 24.10 | 1.08 | 4.69% | 22.90 | 24.28 | 59618 | 14161.90 | 2.96% | 0.00 |
| 2025-02-18 | 24.57 | 23.02 | -1.33 | -5.46% | 22.96 | 24.60 | 86364 | 20278.38 | 4.29% | 0.00 |
| 2025-02-17 | 24.60 | 24.35 | -0.27 | -1.10% | 23.85 | 25.17 | 76799 | 18796.11 | 3.82% | 0.00 |
| 2025-02-14 | 26.41 | 24.62 | -1.82 | -6.88% | 24.17 | 26.41 | 149728 | 37306.76 | 7.44% | 0.00 |
| 2025-02-13 | 26.10 | 26.44 | 0.64 | 2.48% | 25.38 | 26.98 | 112330 | 29536.45 | 5.58% | 0.00 |
| 2025-02-12 | 25.64 | 25.80 | -0.01 | -0.04% | 25.41 | 26.60 | 67068 | 17323.28 | 3.33% | 0.00 |
| 2025-02-11 | 25.60 | 25.81 | 0.39 | 1.53% | 25.03 | 26.30 | 69248 | 17764.05 | 3.44% | 0.00 |
| 2025-02-10 | 23.77 | 25.42 | 1.42 | 5.92% | 23.56 | 26.00 | 131741 | 32749.27 | 6.55% | 0.00 |
| 2025-02-07 | 23.39 | 24.00 | 0.99 | 4.30% | 22.76 | 24.66 | 91124 | 21627.64 | 4.53% | 0.00 |
| 2025-02-06 | 21.73 | 23.01 | 1.27 | 5.84% | 21.57 | 23.17 | 48783 | 11027.01 | 2.42% | 0.00 |
| 2025-02-05 | 22.04 | 21.74 | -0.11 | -0.50% | 21.55 | 22.35 | 30971 | 6782.86 | 1.54% | 0.00 |
| 2025-01-27 | 22.24 | 21.85 | -0.30 | -1.35% | 21.85 | 22.70 | 39483 | 8774.04 | 1.96% | 0.00 |
| 2025-01-24 | 21.70 | 22.15 | 0.43 | 1.98% | 21.61 | 22.54 | 40226 | 8910.41 | 2.00% | 0.00 |
| 2025-01-23 | 22.40 | 21.72 | -0.43 | -1.94% | 21.70 | 22.96 | 59142 | 13255.82 | 2.94% | 0.00 |
| 2025-01-22 | 22.81 | 22.15 | -0.73 | -3.19% | 22.06 | 23.32 | 63110 | 14293.33 | 3.14% | 0.00 |
| 2025-01-21 | 22.95 | 22.88 | 0.15 | 0.66% | 22.75 | 23.50 | 61708 | 14231.34 | 3.07% | 0.00 |
| 2025-01-20 | 23.30 | 22.73 | -0.47 | -2.03% | 22.35 | 23.88 | 66503 | 15213.35 | 3.31% | 0.00 |
| 2025-01-17 | 22.90 | 23.20 | 0.83 | 3.71% | 22.32 | 23.69 | 70245 | 16244.73 | 3.49% | 0.00 |
| 2025-01-16 | 21.83 | 22.37 | 0.41 | 1.87% | 21.61 | 22.60 | 44577 | 9877.71 | 2.22% | 0.00 |
| 2025-01-15 | 21.99 | 21.96 | 0.02 | 0.09% | 21.58 | 22.08 | 32946 | 7200.12 | 1.64% | 0.00 |
| 2025-01-14 | 20.55 | 21.94 | 1.50 | 7.34% | 20.55 | 21.95 | 41122 | 8838.56 | 2.04% | 0.00 |
| 2025-01-13 | 20.00 | 20.44 | 0.24 | 1.19% | 19.85 | 20.96 | 32205 | 6602.35 | 1.60% | 0.00 |
| 2025-01-10 | 20.59 | 20.20 | -0.28 | -1.37% | 20.20 | 21.15 | 38339 | 7930.24 | 1.91% | 0.00 |
| 2025-01-09 | 19.79 | 20.48 | 0.63 | 3.17% | 19.70 | 20.80 | 63102 | 12877.13 | 3.14% | 0.00 |
| 2025-01-08 | 21.02 | 19.85 | -1.17 | -5.57% | 19.56 | 21.02 | 91405 | 18327.93 | 4.54% | 0.00 |
| 2025-01-07 | 21.02 | 21.02 | -0.17 | -0.80% | 20.29 | 21.50 | 51210 | 10613.11 | 2.55% | 0.00 |
| 2025-01-06 | 21.61 | 21.19 | -0.64 | -2.93% | 20.77 | 22.11 | 34979 | 7481.35 | 1.74% | 0.00 |
| 2025-01-03 | 22.15 | 21.83 | -0.19 | -0.86% | 21.63 | 22.60 | 26046 | 5742.29 | 1.29% | 0.00 |
| 2025-01-02 | 23.10 | 22.02 | -0.79 | -3.46% | 21.81 | 23.10 | 29162 | 6510.28 | 1.45% | 0.00 |
| 2024-12-31 | 23.83 | 22.81 | -1.02 | -4.28% | 22.80 | 24.11 | 44583 | 10382.34 | 2.22% | 0.00 |
| 2024-12-30 | 22.96 | 23.83 | 0.98 | 4.29% | 22.60 | 24.00 | 59854 | 14152.26 | 2.97% | 0.00 |
| 2024-12-27 | 23.55 | 22.85 | -0.69 | -2.93% | 22.80 | 23.55 | 34874 | 8056.20 | 1.73% | 0.00 |
| 2024-12-26 | 22.47 | 23.54 | 1.00 | 4.44% | 22.26 | 23.77 | 37056 | 8625.16 | 1.84% | 0.00 |
| 2024-12-25 | 22.81 | 22.54 | -0.26 | -1.14% | 21.89 | 22.89 | 30709 | 6838.23 | 1.53% | 0.00 |
| 2024-12-24 | 22.80 | 22.80 | 0.10 | 0.44% | 22.32 | 23.03 | 24495 | 5544.82 | 1.22% | 0.00 |
| 2024-12-23 | 24.08 | 22.70 | -1.13 | -4.74% | 22.70 | 24.30 | 44817 | 10410.33 | 2.23% | 0.00 |
| 2024-12-20 | 22.71 | 23.83 | 1.11 | 4.89% | 22.60 | 24.60 | 78370 | 18682.85 | 3.89% | 0.00 |
| 2024-12-19 | 22.00 | 22.72 | 0.36 | 1.61% | 21.88 | 22.76 | 29274 | 6550.68 | 1.45% | 0.00 |
| 2024-12-18 | 22.43 | 22.36 | -0.05 | -0.22% | 21.91 | 22.76 | 47958 | 10767.57 | 2.38% | 0.00 |
| 2024-12-17 | 23.35 | 22.41 | -0.83 | -3.57% | 22.41 | 23.35 | 64010 | 14534.33 | 3.18% | 0.00 |
奥来德(688378)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。
