| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.54 | 26.31 | -0.20 | -0.75% | 26.01 | 26.78 | 43284 | 11371.33 | 1.80% | 0.00 |
| 2025-12-11 | 27.10 | 26.51 | -0.55 | -2.03% | 26.49 | 27.13 | 37531 | 10039.36 | 1.56% | 0.00 |
| 2025-12-10 | 26.42 | 27.06 | 0.48 | 1.81% | 26.22 | 27.10 | 51036 | 13673.70 | 2.12% | 0.00 |
| 2025-12-09 | 26.17 | 26.58 | 0.42 | 1.61% | 26.16 | 27.14 | 53562 | 14295.25 | 2.22% | 0.00 |
| 2025-12-08 | 25.45 | 26.16 | 0.77 | 3.03% | 25.39 | 26.28 | 38722 | 10024.75 | 1.61% | 0.00 |
| 2025-12-05 | 25.20 | 25.39 | 0.32 | 1.28% | 24.89 | 25.52 | 33718 | 8509.83 | 1.40% | 0.00 |
| 2025-12-04 | 24.50 | 25.07 | 0.19 | 0.76% | 24.20 | 25.26 | 51882 | 12893.21 | 2.15% | 0.00 |
| 2025-12-03 | 24.74 | 24.88 | 0.14 | 0.57% | 24.52 | 25.14 | 37008 | 9187.12 | 1.54% | 0.00 |
| 2025-12-02 | 24.87 | 24.74 | -0.09 | -0.36% | 24.43 | 24.87 | 31043 | 7643.66 | 1.29% | 0.00 |
| 2025-12-01 | 24.53 | 24.83 | 0.30 | 1.22% | 24.00 | 25.08 | 53930 | 13273.23 | 2.24% | 0.00 |
| 2025-11-28 | 24.45 | 24.53 | 0.15 | 0.62% | 23.90 | 24.53 | 27362 | 6630.01 | 1.14% | 0.00 |
| 2025-11-27 | 24.48 | 24.38 | 0.11 | 0.45% | 24.09 | 25.33 | 70200 | 17341.72 | 2.91% | 0.00 |
| 2025-11-26 | 24.20 | 24.27 | 0.20 | 0.83% | 23.85 | 24.90 | 50871 | 12382.13 | 2.11% | 0.00 |
| 2025-11-25 | 24.09 | 24.07 | 0.24 | 1.01% | 23.98 | 24.64 | 40012 | 9730.74 | 1.66% | 0.00 |
| 2025-11-24 | 23.50 | 23.83 | 0.74 | 3.20% | 23.10 | 24.10 | 43740 | 10314.23 | 1.82% | 0.00 |
| 2025-11-21 | 23.98 | 23.09 | -0.89 | -3.71% | 23.00 | 23.98 | 52458 | 12227.55 | 2.18% | 0.00 |
| 2025-11-20 | 24.10 | 23.98 | -0.07 | -0.29% | 23.63 | 24.38 | 38966 | 9335.26 | 1.62% | 0.00 |
| 2025-11-19 | 24.30 | 24.05 | 0.14 | 0.59% | 23.76 | 24.30 | 40343 | 9666.35 | 1.67% | 0.00 |
| 2025-11-18 | 24.59 | 23.91 | -0.92 | -3.71% | 23.80 | 24.77 | 73231 | 17687.36 | 3.04% | 0.00 |
| 2025-11-17 | 25.21 | 24.83 | -0.65 | -2.55% | 24.58 | 25.57 | 73656 | 18415.64 | 3.06% | 0.00 |
| 2025-11-14 | 28.26 | 25.48 | -3.04 | -10.66% | 25.47 | 28.29 | 135569 | 36021.32 | 5.63% | 0.00 |
| 2025-11-13 | 27.78 | 28.52 | 0.74 | 2.66% | 27.78 | 29.31 | 142668 | 40980.06 | 5.92% | 0.00 |
| 2025-11-12 | 27.86 | 27.78 | -0.04 | -0.14% | 27.58 | 28.62 | 85676 | 23936.56 | 3.56% | 0.00 |
| 2025-11-11 | 28.00 | 27.82 | -0.18 | -0.64% | 27.57 | 28.64 | 70165 | 19665.75 | 2.91% | 0.00 |
| 2025-11-10 | 27.54 | 28.00 | 0.35 | 1.27% | 27.21 | 28.45 | 56772 | 15779.43 | 2.36% | 0.00 |
| 2025-11-07 | 27.75 | 27.65 | -0.17 | -0.61% | 27.50 | 28.68 | 74723 | 20910.37 | 3.10% | 0.00 |
| 2025-11-06 | 27.28 | 27.82 | 1.02 | 3.81% | 26.85 | 27.88 | 66982 | 18400.77 | 2.78% | 0.00 |
| 2025-11-05 | 28.33 | 26.80 | -1.81 | -6.33% | 26.71 | 28.33 | 120813 | 32880.86 | 5.01% | 0.00 |
| 2025-11-04 | 28.79 | 28.61 | -0.21 | -0.73% | 27.83 | 29.10 | 69170 | 19670.02 | 2.87% | 0.00 |
| 2025-11-03 | 28.67 | 28.82 | -0.18 | -0.62% | 28.51 | 29.54 | 70978 | 20533.27 | 2.95% | 0.00 |
| 2025-10-31 | 29.62 | 29.00 | -0.50 | -1.69% | 28.46 | 29.62 | 95613 | 27534.33 | 3.97% | 0.00 |
| 2025-10-30 | 30.28 | 29.50 | -0.94 | -3.09% | 29.38 | 30.28 | 58237 | 17344.28 | 2.42% | 0.00 |
| 2025-10-29 | 29.43 | 30.44 | 1.14 | 3.89% | 29.20 | 30.78 | 83009 | 24934.95 | 3.44% | 0.00 |
| 2025-10-28 | 29.37 | 29.30 | 0.02 | 0.07% | 28.73 | 29.59 | 78282 | 22781.79 | 3.25% | 0.00 |
| 2025-10-27 | 29.30 | 29.28 | 0.48 | 1.67% | 28.47 | 29.86 | 107984 | 31416.20 | 4.48% | 0.00 |
| 2025-10-24 | 27.55 | 28.80 | 1.40 | 5.11% | 27.55 | 30.09 | 165531 | 47842.00 | 6.87% | 0.00 |
| 2025-10-23 | 26.69 | 27.40 | 0.88 | 3.32% | 26.10 | 27.77 | 112898 | 30411.70 | 4.69% | 0.00 |
| 2025-10-22 | 25.63 | 26.52 | 0.78 | 3.03% | 25.50 | 27.28 | 101324 | 27020.90 | 4.20% | 0.00 |
| 2025-10-21 | 24.79 | 25.74 | 1.80 | 7.52% | 24.79 | 25.98 | 109172 | 27833.84 | 4.53% | 4.00 |
| 2025-10-20 | 23.71 | 23.94 | 0.52 | 2.22% | 23.64 | 24.44 | 56523 | 13618.68 | 2.35% | 0.00 |
| 2025-10-17 | 23.86 | 23.42 | -0.16 | -0.68% | 23.35 | 24.47 | 64493 | 15435.17 | 2.68% | 0.00 |
| 2025-10-16 | 24.04 | 23.58 | -0.36 | -1.50% | 23.42 | 24.28 | 39764 | 9474.08 | 1.65% | 0.00 |
| 2025-10-15 | 23.51 | 23.94 | 0.42 | 1.79% | 23.32 | 24.07 | 41813 | 9932.00 | 1.74% | 0.00 |
| 2025-10-14 | 24.25 | 23.52 | -0.68 | -2.81% | 23.28 | 24.63 | 63711 | 15228.25 | 2.64% | 0.00 |
| 2025-10-13 | 24.00 | 24.20 | -0.48 | -1.94% | 23.64 | 24.20 | 78632 | 18798.21 | 3.26% | 0.00 |
| 2025-10-10 | 24.90 | 24.68 | -0.23 | -0.92% | 24.33 | 25.19 | 50560 | 12499.33 | 2.10% | 0.00 |
| 2025-10-09 | 24.71 | 24.91 | 0.19 | 0.77% | 24.71 | 25.33 | 50896 | 12752.26 | 2.11% | 0.00 |
| 2025-09-30 | 24.89 | 24.72 | -0.08 | -0.32% | 24.44 | 25.23 | 79207 | 19552.81 | 3.29% | 0.00 |
| 2025-09-29 | 25.90 | 24.80 | -0.80 | -3.13% | 24.63 | 25.90 | 81627 | 20442.26 | 3.39% | 0.00 |
| 2025-09-26 | 26.02 | 25.60 | -0.55 | -2.10% | 25.60 | 26.85 | 54314 | 14217.75 | 2.25% | 0.00 |
| 2025-09-25 | 26.09 | 26.15 | -0.11 | -0.42% | 25.72 | 26.38 | 48584 | 12657.00 | 2.02% | 0.00 |
| 2025-09-24 | 25.54 | 26.26 | 0.70 | 2.74% | 25.19 | 26.35 | 53387 | 13819.48 | 2.22% | 0.00 |
| 2025-09-23 | 26.86 | 25.56 | -1.37 | -5.09% | 25.17 | 26.92 | 83624 | 21495.01 | 3.47% | 0.00 |
| 2025-09-22 | 26.42 | 26.93 | 0.24 | 0.90% | 25.91 | 27.05 | 66645 | 17728.58 | 2.77% | 0.00 |
| 2025-09-19 | 27.60 | 26.69 | -1.08 | -3.89% | 25.81 | 28.04 | 153676 | 41279.53 | 6.38% | 0.00 |
| 2025-09-18 | 28.00 | 27.77 | 0.07 | 0.25% | 26.68 | 29.45 | 185825 | 52681.40 | 7.71% | 0.00 |
| 2025-09-17 | 26.80 | 27.70 | 0.87 | 3.24% | 25.88 | 27.70 | 111667 | 29524.21 | 4.63% | 0.00 |
| 2025-09-16 | 25.95 | 26.83 | 0.83 | 3.19% | 25.86 | 27.50 | 107683 | 28913.35 | 4.47% | 0.00 |
| 2025-09-15 | 26.64 | 26.00 | -0.27 | -1.03% | 25.04 | 27.00 | 123989 | 32008.48 | 5.15% | 0.00 |
| 2025-09-12 | 26.33 | 26.27 | -0.20 | -0.76% | 25.81 | 26.79 | 108924 | 28605.30 | 4.52% | 0.00 |
| 2025-09-11 | 25.60 | 26.47 | 0.57 | 2.20% | 25.28 | 26.95 | 89079 | 23245.92 | 3.70% | 0.00 |
| 2025-09-10 | 25.16 | 25.90 | 0.74 | 2.94% | 25.16 | 26.64 | 90672 | 23570.58 | 3.76% | 0.00 |
| 2025-09-09 | 25.70 | 25.16 | -0.74 | -2.86% | 25.00 | 25.94 | 112832 | 28529.28 | 4.68% | 0.00 |
| 2025-09-08 | 23.32 | 25.90 | 2.71 | 11.69% | 22.91 | 26.00 | 205655 | 50799.03 | 8.53% | 0.00 |
| 2025-09-05 | 22.72 | 23.19 | 0.93 | 4.18% | 22.32 | 23.39 | 64963 | 14864.30 | 2.70% | 0.00 |
| 2025-09-04 | 22.95 | 22.26 | -0.69 | -3.01% | 21.81 | 23.39 | 100711 | 22822.34 | 4.18% | 0.00 |
| 2025-09-03 | 23.34 | 22.95 | -0.30 | -1.29% | 22.90 | 23.88 | 92079 | 21601.60 | 3.82% | 0.00 |
| 2025-09-02 | 24.16 | 23.25 | -0.94 | -3.89% | 22.40 | 24.28 | 134694 | 31148.27 | 5.59% | 0.00 |
| 2025-09-01 | 23.39 | 24.19 | 0.59 | 2.50% | 23.28 | 24.49 | 102118 | 24596.04 | 4.24% | 0.00 |
| 2025-08-29 | 23.98 | 23.60 | -0.05 | -0.21% | 23.33 | 24.10 | 87450 | 20665.33 | 3.63% | 0.00 |
| 2025-08-28 | 23.12 | 23.65 | 0.59 | 2.56% | 22.90 | 23.95 | 122302 | 28739.19 | 5.08% | 0.00 |
| 2025-08-27 | 22.70 | 23.06 | 0.11 | 0.48% | 22.56 | 24.00 | 153781 | 35799.39 | 6.38% | 0.00 |
| 2025-08-26 | 21.10 | 22.95 | 1.92 | 9.13% | 21.10 | 23.48 | 252558 | 57687.75 | 10.48% | 0.00 |
| 2025-08-25 | 19.83 | 21.03 | 1.20 | 6.05% | 19.83 | 21.21 | 164974 | 33649.39 | 6.85% | 0.00 |
| 2025-08-22 | 19.73 | 19.83 | 0.08 | 0.41% | 19.66 | 20.14 | 71712 | 14293.34 | 2.98% | 0.00 |
| 2025-08-21 | 19.82 | 19.75 | 0.05 | 0.25% | 19.64 | 19.96 | 55362 | 10950.46 | 2.30% | 0.00 |
| 2025-08-20 | 19.64 | 19.70 | -0.05 | -0.25% | 19.46 | 19.77 | 57245 | 11229.87 | 2.38% | 0.00 |
| 2025-08-19 | 19.82 | 19.75 | -0.09 | -0.45% | 19.49 | 19.92 | 58242 | 11469.53 | 2.42% | 0.00 |
| 2025-08-18 | 19.33 | 19.84 | 0.48 | 2.48% | 19.33 | 19.86 | 78793 | 15494.25 | 3.27% | 0.00 |
| 2025-08-15 | 19.25 | 19.36 | 0.16 | 0.83% | 19.20 | 19.45 | 88472 | 17106.13 | 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。
