| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 15.34 | 15.84 | 0.46 | 2.99% | 15.34 | 16.05 | 80727 | 12792.88 | 3.35% | 0.00 |
| 2025-06-19 | 15.61 | 15.38 | -0.31 | -1.98% | 15.31 | 15.80 | 34890 | 5431.14 | 1.45% | 0.00 |
| 2025-06-18 | 15.71 | 15.69 | 0.21 | 1.36% | 15.45 | 15.74 | 31587 | 4934.18 | 1.31% | 0.00 |
| 2025-06-17 | 18.77 | 18.78 | 0.03 | 0.16% | 18.61 | 18.86 | 19818 | 3707.15 | 0.98% | 0.00 |
| 2025-06-16 | 18.73 | 18.75 | 0.02 | 0.11% | 18.62 | 18.93 | 20216 | 3800.01 | 1.00% | 0.00 |
| 2025-06-13 | 19.13 | 18.73 | -0.40 | -2.09% | 18.63 | 19.13 | 36247 | 6822.25 | 1.80% | 0.00 |
| 2025-06-12 | 19.20 | 19.13 | 0.00 | 0.00% | 19.03 | 19.30 | 20120 | 3857.26 | 1.00% | 0.00 |
| 2025-06-11 | 19.10 | 19.13 | 0.11 | 0.58% | 19.03 | 19.27 | 21610 | 4137.57 | 1.07% | 0.00 |
| 2025-06-10 | 19.48 | 19.02 | -0.36 | -1.86% | 18.71 | 19.50 | 36917 | 7046.68 | 1.83% | 0.00 |
| 2025-06-09 | 19.32 | 19.38 | 0.14 | 0.73% | 19.19 | 19.42 | 20600 | 3982.28 | 1.02% | 0.00 |
| 2025-06-06 | 19.37 | 19.24 | -0.10 | -0.52% | 19.12 | 19.40 | 18565 | 3565.62 | 0.92% | 0.00 |
| 2025-06-05 | 19.46 | 19.34 | -0.14 | -0.72% | 19.10 | 19.46 | 39943 | 7689.00 | 1.99% | 0.00 |
| 2025-06-04 | 18.96 | 19.48 | 0.57 | 3.01% | 18.90 | 19.92 | 68988 | 13390.00 | 3.43% | 52.57 |
| 2025-06-03 | 18.83 | 18.91 | 0.08 | 0.42% | 18.70 | 18.95 | 24070 | 4533.65 | 1.20% | 0.00 |
| 2025-05-30 | 19.37 | 18.83 | -0.55 | -2.84% | 18.80 | 19.40 | 34467 | 6534.66 | 1.71% | 0.00 |
| 2025-05-29 | 19.17 | 19.38 | 0.24 | 1.25% | 19.03 | 19.49 | 41708 | 8068.49 | 2.07% | 0.00 |
| 2025-05-28 | 18.64 | 19.14 | 0.51 | 2.74% | 18.64 | 19.21 | 43955 | 8368.13 | 2.18% | 0.00 |
| 2025-05-27 | 18.74 | 18.63 | -0.11 | -0.59% | 18.50 | 18.83 | 22734 | 4227.96 | 1.13% | 0.00 |
| 2025-05-26 | 18.93 | 18.74 | -0.18 | -0.95% | 18.60 | 18.96 | 42860 | 8033.61 | 2.13% | 0.00 |
| 2025-05-23 | 18.65 | 18.92 | 0.38 | 2.05% | 18.50 | 19.73 | 56861 | 10897.47 | 2.83% | 0.00 |
| 2025-05-22 | 18.81 | 18.54 | -0.36 | -1.90% | 18.50 | 19.21 | 38356 | 7228.82 | 1.91% | 0.00 |
| 2025-05-21 | 19.15 | 18.90 | -0.26 | -1.36% | 18.87 | 19.25 | 28904 | 5495.13 | 1.44% | 0.00 |
| 2025-05-20 | 19.02 | 19.16 | 0.04 | 0.21% | 18.86 | 19.22 | 25881 | 4931.18 | 1.29% | 0.00 |
| 2025-05-19 | 18.90 | 19.12 | 0.22 | 1.16% | 18.68 | 19.26 | 30825 | 5867.15 | 1.53% | 0.00 |
| 2025-05-16 | 18.81 | 18.90 | 0.00 | 0.00% | 18.80 | 19.27 | 24252 | 4624.01 | 1.21% | 0.00 |
| 2025-05-15 | 18.94 | 18.90 | -0.03 | -0.16% | 18.65 | 19.36 | 42392 | 8058.55 | 2.11% | 0.00 |
| 2025-05-14 | 19.38 | 18.93 | -0.33 | -1.71% | 18.72 | 19.41 | 51575 | 9760.09 | 2.56% | 0.00 |
| 2025-05-13 | 19.65 | 19.26 | -0.07 | -0.36% | 19.18 | 19.68 | 26367 | 5104.18 | 1.31% | 0.00 |
| 2025-05-12 | 19.37 | 19.33 | 0.17 | 0.89% | 19.17 | 19.47 | 26210 | 5065.61 | 1.30% | 0.00 |
| 2025-05-09 | 19.70 | 19.16 | -0.54 | -2.74% | 18.94 | 19.70 | 41843 | 8039.64 | 2.08% | 0.00 |
| 2025-05-08 | 19.21 | 19.70 | 0.39 | 2.02% | 19.15 | 19.88 | 37136 | 7276.35 | 1.85% | 0.00 |
| 2025-05-07 | 19.60 | 19.31 | -0.18 | -0.92% | 19.15 | 19.87 | 36989 | 7195.26 | 1.84% | 0.00 |
| 2025-05-06 | 18.39 | 19.49 | 1.32 | 7.26% | 18.38 | 19.78 | 68021 | 13112.48 | 3.38% | 0.00 |
| 2025-04-30 | 17.95 | 18.17 | 0.32 | 1.79% | 17.86 | 18.33 | 24718 | 4495.19 | 1.23% | 0.00 |
| 2025-04-29 | 17.80 | 17.85 | 0.17 | 0.96% | 17.60 | 18.23 | 31024 | 5570.41 | 1.54% | 0.00 |
| 2025-04-28 | 18.25 | 17.68 | -0.51 | -2.80% | 17.66 | 18.28 | 34185 | 6116.50 | 1.70% | 0.00 |
| 2025-04-25 | 18.40 | 18.19 | -0.21 | -1.14% | 18.02 | 18.55 | 39739 | 7255.74 | 1.97% | 0.00 |
| 2025-04-24 | 19.00 | 18.40 | -0.56 | -2.95% | 18.20 | 19.08 | 39054 | 7238.29 | 1.94% | 0.00 |
| 2025-04-23 | 18.98 | 18.96 | 0.01 | 0.05% | 18.70 | 19.07 | 33600 | 6345.97 | 1.67% | 0.00 |
| 2025-04-22 | 18.90 | 18.95 | 0.06 | 0.32% | 18.61 | 19.15 | 43064 | 8134.39 | 2.14% | 0.00 |
| 2025-04-21 | 18.56 | 18.89 | 0.57 | 3.11% | 18.56 | 19.55 | 71814 | 13586.36 | 3.57% | 0.00 |
| 2025-04-18 | 18.12 | 18.32 | 0.18 | 0.99% | 17.92 | 18.42 | 25441 | 4619.61 | 1.26% | 0.00 |
| 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 |
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。
