| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 26.31 | 26.25 | 0.07 | 0.27% | 25.94 | 26.66 | 76136 | 20027.35 | 3.97% | 0.00 |
| 2025-10-24 | 26.00 | 26.18 | 0.34 | 1.32% | 25.82 | 26.38 | 69759 | 18212.78 | 3.64% | 2.00 |
| 2025-10-23 | 26.35 | 25.84 | -1.20 | -4.44% | 25.51 | 26.80 | 98567 | 25539.03 | 5.15% | 0.00 |
| 2025-10-22 | 28.40 | 27.04 | -2.66 | -8.96% | 27.01 | 28.49 | 158084 | 43388.62 | 8.25% | 0.00 |
| 2025-10-21 | 31.36 | 29.70 | 1.59 | 5.66% | 28.58 | 31.36 | 264262 | 79242.44 | 13.80% | 0.00 |
| 2025-09-26 | 28.67 | 28.11 | -0.76 | -2.63% | 28.11 | 29.10 | 65395 | 18663.87 | 3.41% | 0.00 |
| 2025-09-25 | 28.84 | 28.87 | -0.27 | -0.93% | 28.67 | 29.52 | 83811 | 24398.69 | 4.38% | 0.00 |
| 2025-09-24 | 29.46 | 29.14 | -0.12 | -0.41% | 28.53 | 29.72 | 121823 | 35448.13 | 6.36% | 6.86 |
| 2025-09-23 | 29.57 | 29.26 | -0.94 | -3.11% | 28.58 | 30.11 | 170118 | 49760.45 | 8.88% | 0.55 |
| 2025-09-22 | 27.29 | 30.20 | 3.14 | 11.60% | 27.29 | 30.46 | 233463 | 67932.62 | 12.19% | 0.00 |
| 2025-09-19 | 27.70 | 27.06 | -0.93 | -3.32% | 26.79 | 28.39 | 106823 | 29291.18 | 5.58% | 0.00 |
| 2025-09-18 | 27.30 | 27.99 | 1.05 | 3.90% | 27.20 | 28.88 | 175244 | 48850.75 | 9.15% | 0.00 |
| 2025-09-17 | 27.05 | 26.94 | -0.10 | -0.37% | 26.71 | 27.45 | 64302 | 17391.38 | 3.36% | 0.00 |
| 2025-09-16 | 27.29 | 27.04 | -0.25 | -0.92% | 26.63 | 27.30 | 83363 | 22444.12 | 4.35% | 0.00 |
| 2025-09-15 | 29.00 | 27.29 | 0.66 | 2.48% | 27.23 | 29.00 | 158158 | 44264.63 | 8.26% | 0.00 |
| 2025-09-12 | 26.08 | 26.63 | 0.57 | 2.19% | 25.90 | 27.03 | 79429 | 21104.83 | 4.15% | 19.93 |
| 2025-09-11 | 25.29 | 26.06 | 0.81 | 3.21% | 24.97 | 26.18 | 57401 | 14794.68 | 3.00% | 0.00 |
| 2025-09-10 | 25.33 | 25.25 | -0.20 | -0.79% | 25.11 | 25.65 | 35709 | 9050.82 | 1.86% | 0.00 |
| 2025-09-09 | 26.10 | 25.45 | -0.83 | -3.16% | 25.30 | 26.17 | 54537 | 13996.49 | 2.85% | 3.90 |
| 2025-09-08 | 25.89 | 26.28 | 0.47 | 1.82% | 25.60 | 26.34 | 57311 | 14910.92 | 2.99% | 0.00 |
| 2025-09-05 | 25.10 | 25.81 | 0.65 | 2.58% | 24.99 | 25.85 | 61110 | 15562.68 | 3.19% | 0.00 |
| 2025-09-04 | 26.30 | 25.16 | -1.14 | -4.33% | 24.79 | 26.56 | 93080 | 23946.72 | 4.86% | 0.00 |
| 2025-09-03 | 26.80 | 26.30 | 0.38 | 1.47% | 26.06 | 27.76 | 134014 | 36054.08 | 7.00% | 0.00 |
| 2025-09-02 | 26.87 | 25.92 | -1.03 | -3.82% | 25.61 | 26.93 | 85500 | 22316.93 | 4.46% | 0.00 |
| 2025-09-01 | 26.10 | 26.95 | 0.98 | 3.77% | 26.10 | 27.05 | 99403 | 26549.73 | 5.19% | 0.00 |
| 2025-08-29 | 26.50 | 25.97 | -0.60 | -2.26% | 25.72 | 26.52 | 83032 | 21566.54 | 4.33% | 0.00 |
| 2025-08-28 | 26.15 | 26.57 | 0.49 | 1.88% | 25.54 | 26.65 | 102567 | 26907.74 | 5.35% | 0.00 |
| 2025-08-27 | 27.09 | 26.08 | -0.87 | -3.23% | 26.00 | 27.67 | 123208 | 33310.83 | 6.43% | 0.00 |
| 2025-08-26 | 27.20 | 26.95 | -0.26 | -0.96% | 26.68 | 27.32 | 104405 | 28186.00 | 5.45% | 0.00 |
| 2025-08-25 | 28.30 | 27.21 | -1.22 | -4.29% | 27.03 | 28.50 | 207963 | 57351.27 | 10.86% | 0.00 |
| 2025-08-22 | 27.73 | 28.43 | 0.70 | 2.52% | 27.35 | 29.30 | 215047 | 60666.57 | 11.72% | 0.00 |
| 2025-08-21 | 29.23 | 27.73 | -1.02 | -3.55% | 27.45 | 29.25 | 163419 | 45627.11 | 8.90% | 5.00 |
| 2025-08-20 | 29.50 | 28.75 | -1.01 | -3.39% | 27.53 | 29.52 | 298938 | 84559.27 | 16.29% | 19.00 |
| 2025-08-19 | 24.97 | 29.76 | 4.96 | 20.00% | 24.90 | 29.76 | 329295 | 92249.03 | 17.94% | 50.00 |
| 2025-08-18 | 24.39 | 24.80 | 0.61 | 2.52% | 24.28 | 25.25 | 93004 | 23094.17 | 5.07% | 0.00 |
| 2025-08-15 | 23.60 | 24.19 | 0.53 | 2.24% | 23.59 | 24.19 | 69060 | 16585.79 | 3.76% | 0.00 |
| 2025-08-14 | 24.10 | 23.66 | -0.44 | -1.83% | 23.58 | 24.52 | 68971 | 16562.89 | 3.76% | 0.00 |
| 2025-08-13 | 24.03 | 24.10 | 0.05 | 0.21% | 23.92 | 24.35 | 55391 | 13347.64 | 3.02% | 0.00 |
| 2025-08-12 | 23.92 | 24.05 | 0.09 | 0.38% | 23.71 | 24.21 | 60600 | 14525.21 | 3.30% | 0.00 |
| 2025-08-11 | 23.60 | 23.96 | 0.38 | 1.61% | 23.51 | 24.19 | 54398 | 13022.70 | 2.96% | 0.00 |
| 2025-08-08 | 24.01 | 23.58 | -0.58 | -2.40% | 23.48 | 24.02 | 52200 | 12353.27 | 2.84% | 0.00 |
| 2025-08-07 | 23.78 | 24.16 | 0.28 | 1.17% | 23.76 | 24.40 | 84221 | 20278.91 | 4.59% | 0.00 |
| 2025-08-06 | 23.59 | 23.88 | 0.37 | 1.57% | 23.35 | 24.12 | 62652 | 14908.30 | 3.41% | 0.00 |
| 2025-08-05 | 23.48 | 23.51 | 0.08 | 0.34% | 23.34 | 23.55 | 32267 | 7571.94 | 1.76% | 0.00 |
| 2025-08-04 | 23.01 | 23.43 | 0.25 | 1.08% | 22.91 | 23.46 | 39003 | 9060.43 | 2.12% | 0.00 |
| 2025-08-01 | 23.15 | 23.18 | 0.06 | 0.26% | 22.89 | 23.44 | 40306 | 9319.85 | 2.20% | 0.00 |
| 2025-07-31 | 23.40 | 23.12 | -0.28 | -1.20% | 23.03 | 23.72 | 50711 | 11856.04 | 2.76% | 0.00 |
| 2025-07-30 | 23.52 | 23.40 | -0.21 | -0.89% | 23.14 | 23.85 | 47178 | 11079.82 | 2.57% | 0.00 |
| 2025-07-29 | 23.49 | 23.61 | 0.18 | 0.77% | 23.22 | 23.66 | 43838 | 10311.04 | 2.39% | 0.00 |
| 2025-07-28 | 23.68 | 23.43 | 0.02 | 0.09% | 23.36 | 24.04 | 57281 | 13524.91 | 3.12% | 0.00 |
| 2025-07-25 | 23.21 | 23.41 | 0.19 | 0.82% | 23.07 | 23.49 | 42420 | 9864.75 | 2.31% | 0.00 |
| 2025-07-24 | 22.87 | 23.22 | 0.35 | 1.53% | 22.81 | 23.40 | 47103 | 10913.12 | 2.57% | 0.00 |
| 2025-07-23 | 22.90 | 22.87 | -0.11 | -0.48% | 22.71 | 23.08 | 37999 | 8690.54 | 2.07% | 0.00 |
| 2025-07-22 | 23.18 | 22.98 | -0.26 | -1.12% | 22.83 | 23.20 | 55649 | 12769.46 | 3.03% | 0.00 |
| 2025-07-21 | 22.50 | 23.24 | 1.17 | 5.30% | 22.50 | 23.45 | 88560 | 20451.49 | 4.82% | 2.00 |
| 2025-07-18 | 22.29 | 22.07 | -0.14 | -0.63% | 21.95 | 22.45 | 31166 | 6896.30 | 1.70% | 0.00 |
| 2025-07-17 | 21.77 | 22.21 | 0.44 | 2.02% | 21.62 | 22.26 | 36568 | 8051.78 | 1.99% | 0.00 |
| 2025-07-16 | 21.74 | 21.77 | 0.07 | 0.32% | 21.60 | 22.13 | 28630 | 6252.43 | 1.56% | 0.00 |
| 2025-07-15 | 21.79 | 21.70 | -0.15 | -0.69% | 21.33 | 21.93 | 31704 | 6848.30 | 1.73% | 0.00 |
| 2025-07-14 | 21.60 | 21.85 | 0.29 | 1.35% | 21.50 | 22.28 | 41163 | 9003.47 | 2.24% | 0.00 |
| 2025-07-11 | 21.47 | 21.56 | 0.14 | 0.65% | 21.25 | 21.62 | 26300 | 5652.08 | 1.43% | 0.00 |
| 2025-07-10 | 21.47 | 21.42 | -0.12 | -0.56% | 21.37 | 21.70 | 18351 | 3939.13 | 1.00% | 0.00 |
| 2025-07-09 | 21.50 | 21.54 | -0.10 | -0.46% | 21.46 | 21.74 | 24855 | 5375.83 | 1.35% | 0.00 |
| 2025-07-08 | 21.25 | 21.64 | 0.48 | 2.27% | 21.17 | 21.67 | 30867 | 6634.77 | 1.68% | 0.00 |
| 2025-07-07 | 21.14 | 21.16 | 0.00 | 0.00% | 21.06 | 21.26 | 16034 | 3393.15 | 0.87% | 0.00 |
| 2025-07-04 | 21.36 | 21.16 | -0.23 | -1.08% | 21.04 | 21.47 | 34134 | 7243.10 | 1.86% | 0.00 |
| 2025-07-03 | 21.42 | 21.39 | -0.02 | -0.09% | 21.28 | 21.51 | 25535 | 5462.96 | 1.39% | 0.00 |
| 2025-07-02 | 21.61 | 21.41 | -0.22 | -1.02% | 21.23 | 21.63 | 28210 | 6026.42 | 1.54% | 0.00 |
| 2025-07-01 | 21.66 | 21.63 | -0.03 | -0.14% | 21.55 | 21.94 | 28148 | 6108.72 | 1.53% | 0.00 |
| 2025-06-30 | 21.39 | 21.66 | 0.36 | 1.69% | 21.38 | 21.68 | 27691 | 5981.21 | 1.51% | 3.00 |
| 2025-06-27 | 21.35 | 21.30 | 0.15 | 0.71% | 21.26 | 21.68 | 32444 | 6963.69 | 1.77% | 0.00 |
| 2025-06-26 | 21.38 | 21.15 | -0.18 | -0.84% | 21.10 | 21.48 | 28414 | 6047.13 | 1.55% | 0.00 |
| 2025-06-25 | 21.05 | 21.33 | 0.35 | 1.67% | 20.93 | 21.33 | 35355 | 7494.39 | 1.93% | 0.00 |
| 2025-06-24 | 20.46 | 20.98 | 0.60 | 2.94% | 20.42 | 21.00 | 29983 | 6234.73 | 1.63% | 0.00 |
| 2025-06-23 | 19.91 | 20.38 | 0.34 | 1.70% | 19.73 | 20.49 | 20913 | 4240.87 | 1.14% | 0.00 |
| 2025-06-20 | 20.12 | 20.04 | -0.08 | -0.40% | 19.91 | 20.48 | 20163 | 4072.20 | 1.10% | 0.00 |
| 2025-06-19 | 20.36 | 20.12 | -0.20 | -0.98% | 20.02 | 20.65 | 22374 | 4549.22 | 1.22% | 0.00 |
| 2025-06-18 | 20.53 | 20.53 | 0.00 | 0.00% | 20.20 | 20.68 | 22325 | 4572.31 | 1.22% | 0.00 |
| 2025-06-17 | 20.81 | 20.53 | -0.09 | -0.44% | 20.40 | 21.15 | 34300 | 7107.37 | 1.87% | 0.00 |
| 2025-06-16 | 20.58 | 20.62 | 0.02 | 0.10% | 20.25 | 20.63 | 30254 | 6205.28 | 1.65% | 0.00 |
帝奥微(688381)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。
