| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.33 | 23.87 | -0.46 | -1.89% | 23.62 | 24.33 | 31928 | 7642.49 | 1.67% | 0.00 |
| 2026-02-03 | 23.80 | 24.33 | 0.79 | 3.36% | 23.80 | 24.38 | 41684 | 10077.97 | 2.18% | 0.00 |
| 2026-02-02 | 24.56 | 23.54 | -1.44 | -5.76% | 23.54 | 24.68 | 51973 | 12482.20 | 2.71% | 0.00 |
| 2026-01-30 | 24.72 | 24.98 | 0.13 | 0.52% | 24.20 | 25.26 | 54508 | 13497.05 | 2.85% | 0.00 |
| 2026-01-29 | 26.01 | 24.85 | -1.20 | -4.61% | 24.82 | 26.05 | 61978 | 15747.52 | 3.24% | 25.17 |
| 2026-01-28 | 25.88 | 26.05 | 0.21 | 0.81% | 25.88 | 26.80 | 71277 | 18799.61 | 3.72% | 0.00 |
| 2026-01-27 | 25.01 | 25.84 | 0.62 | 2.46% | 24.40 | 25.88 | 54597 | 13837.28 | 2.85% | 0.00 |
| 2026-01-26 | 25.84 | 25.22 | -0.60 | -2.32% | 25.00 | 25.96 | 41273 | 10469.81 | 2.15% | 0.00 |
| 2026-01-23 | 25.65 | 25.82 | 0.22 | 0.86% | 25.35 | 25.82 | 38015 | 9736.47 | 1.98% | 17.77 |
| 2026-01-22 | 25.48 | 25.60 | 0.17 | 0.67% | 25.20 | 25.79 | 45744 | 11661.27 | 2.39% | 20.00 |
| 2026-01-21 | 24.81 | 25.43 | 0.48 | 1.92% | 24.75 | 25.52 | 43883 | 11092.70 | 2.29% | 0.00 |
| 2026-01-20 | 24.75 | 24.95 | 0.15 | 0.60% | 24.74 | 25.49 | 51798 | 12999.26 | 2.70% | 0.00 |
| 2026-01-19 | 25.20 | 24.80 | -0.24 | -0.96% | 24.78 | 25.27 | 34535 | 8622.63 | 1.80% | 0.00 |
| 2026-01-16 | 24.57 | 25.04 | 0.59 | 2.41% | 24.46 | 25.28 | 52998 | 13203.44 | 2.77% | 0.00 |
| 2026-01-15 | 24.47 | 24.45 | -0.12 | -0.49% | 24.00 | 24.61 | 38027 | 9238.50 | 1.99% | 0.00 |
| 2026-01-14 | 24.39 | 24.57 | 0.26 | 1.07% | 24.31 | 25.36 | 77411 | 19202.74 | 4.04% | 0.00 |
| 2026-01-13 | 24.87 | 24.31 | -0.47 | -1.90% | 24.20 | 24.98 | 56663 | 13957.43 | 2.96% | 20.57 |
| 2026-01-12 | 24.13 | 24.78 | 0.65 | 2.69% | 24.11 | 24.78 | 56994 | 13950.03 | 2.98% | 20.00 |
| 2026-01-09 | 23.99 | 24.13 | 0.12 | 0.50% | 23.81 | 24.21 | 42989 | 10332.85 | 2.24% | 0.00 |
| 2026-01-08 | 23.79 | 24.01 | 0.05 | 0.21% | 23.76 | 24.25 | 32337 | 7779.61 | 1.69% | 0.00 |
| 2026-01-07 | 23.57 | 23.96 | 0.16 | 0.67% | 23.57 | 24.15 | 33994 | 8145.43 | 1.77% | 0.00 |
| 2026-01-06 | 23.61 | 23.80 | 0.22 | 0.93% | 23.46 | 23.88 | 32568 | 7718.79 | 1.70% | 0.00 |
| 2026-01-05 | 22.88 | 23.58 | 0.77 | 3.38% | 22.88 | 23.67 | 37724 | 8839.17 | 1.97% | 0.00 |
| 2025-12-31 | 23.25 | 22.81 | -0.34 | -1.47% | 22.78 | 23.25 | 26119 | 5984.98 | 1.36% | 0.00 |
| 2025-12-30 | 23.22 | 23.15 | -0.08 | -0.34% | 23.13 | 23.38 | 18920 | 4394.06 | 0.99% | 0.00 |
| 2025-12-29 | 23.25 | 23.23 | -0.07 | -0.30% | 23.19 | 23.48 | 18336 | 4276.66 | 0.96% | 0.00 |
| 2025-12-26 | 23.61 | 23.30 | -0.38 | -1.60% | 23.30 | 23.87 | 27627 | 6509.34 | 1.44% | 0.00 |
| 2025-12-25 | 23.55 | 23.68 | 0.25 | 1.07% | 23.39 | 23.75 | 25665 | 6061.09 | 1.34% | 0.00 |
| 2025-12-24 | 22.95 | 23.43 | 0.51 | 2.23% | 22.95 | 23.45 | 25026 | 5828.81 | 1.31% | 0.00 |
| 2025-12-23 | 23.09 | 22.92 | -0.26 | -1.12% | 22.86 | 23.28 | 21567 | 4962.32 | 1.13% | 0.00 |
| 2025-12-22 | 22.95 | 23.18 | 0.28 | 1.22% | 22.95 | 23.53 | 22249 | 5184.79 | 1.16% | 0.00 |
| 2025-12-19 | 22.93 | 22.90 | 0.06 | 0.26% | 22.79 | 23.17 | 22158 | 5080.18 | 1.16% | 0.00 |
| 2025-12-18 | 22.58 | 22.84 | -0.05 | -0.22% | 22.57 | 23.09 | 16549 | 3796.79 | 0.86% | 0.00 |
| 2025-12-17 | 22.70 | 22.89 | 0.15 | 0.66% | 22.21 | 23.08 | 30985 | 6986.50 | 1.62% | 0.00 |
| 2025-12-16 | 23.51 | 22.74 | -0.68 | -2.90% | 22.70 | 23.60 | 33929 | 7779.34 | 1.77% | 0.00 |
| 2025-12-15 | 23.88 | 23.42 | -0.76 | -3.14% | 23.35 | 23.95 | 31915 | 7532.20 | 1.67% | 0.00 |
| 2025-12-12 | 23.87 | 24.18 | 0.29 | 1.21% | 23.68 | 24.32 | 32901 | 7911.90 | 1.72% | 0.00 |
| 2025-12-11 | 24.80 | 23.89 | -1.02 | -4.09% | 23.88 | 24.85 | 50391 | 12229.85 | 2.63% | 0.00 |
| 2025-12-10 | 24.19 | 24.91 | 0.64 | 2.64% | 23.90 | 25.03 | 65528 | 16224.92 | 3.42% | 0.00 |
| 2025-12-09 | 24.21 | 24.27 | 0.07 | 0.29% | 24.06 | 24.88 | 43604 | 10686.67 | 2.28% | 0.00 |
| 2025-12-08 | 23.76 | 24.20 | -0.03 | -0.12% | 23.58 | 24.51 | 43533 | 10484.64 | 2.27% | 0.00 |
| 2025-12-05 | 23.99 | 24.23 | 0.16 | 0.66% | 23.55 | 24.25 | 31148 | 7473.81 | 1.63% | 0.00 |
| 2025-12-04 | 23.90 | 24.07 | 0.14 | 0.59% | 23.75 | 24.50 | 29075 | 7003.19 | 1.52% | 0.00 |
| 2025-12-03 | 24.15 | 23.93 | -0.31 | -1.28% | 23.72 | 24.46 | 28161 | 6732.97 | 1.47% | 0.00 |
| 2025-12-02 | 24.55 | 24.24 | -0.11 | -0.45% | 24.19 | 24.88 | 31475 | 7690.00 | 1.64% | 0.00 |
| 2025-12-01 | 24.41 | 24.35 | -0.05 | -0.20% | 24.01 | 24.41 | 39761 | 9627.20 | 2.08% | 0.00 |
| 2025-11-28 | 23.65 | 24.40 | 0.66 | 2.78% | 23.55 | 24.74 | 59700 | 14500.94 | 3.12% | 0.00 |
| 2025-11-27 | 23.35 | 23.74 | 0.21 | 0.89% | 23.35 | 24.17 | 40193 | 9616.55 | 2.10% | 0.00 |
| 2025-11-26 | 23.18 | 23.53 | 0.06 | 0.26% | 23.18 | 24.18 | 43700 | 10369.04 | 2.28% | 10.00 |
| 2025-11-25 | 22.75 | 23.47 | 0.72 | 3.16% | 22.75 | 24.09 | 41457 | 9777.25 | 2.16% | 0.00 |
| 2025-11-24 | 22.36 | 22.75 | 0.62 | 2.80% | 22.22 | 22.85 | 23066 | 5198.09 | 1.20% | 0.00 |
| 2025-11-21 | 23.07 | 22.13 | -1.13 | -4.86% | 22.09 | 23.15 | 37217 | 8358.42 | 1.94% | 0.00 |
| 2025-11-20 | 23.76 | 23.26 | -0.44 | -1.86% | 23.25 | 23.95 | 22484 | 5270.95 | 1.17% | 0.00 |
| 2025-11-19 | 23.90 | 23.70 | -0.25 | -1.04% | 23.52 | 23.96 | 24367 | 5776.09 | 1.27% | 0.00 |
| 2025-11-18 | 23.80 | 23.95 | 0.10 | 0.42% | 23.65 | 24.05 | 25040 | 5984.97 | 1.31% | 4.65 |
| 2025-11-17 | 23.67 | 23.85 | 0.18 | 0.76% | 23.43 | 23.93 | 31635 | 7487.42 | 1.65% | 0.00 |
| 2025-11-14 | 24.05 | 23.67 | -0.45 | -1.87% | 23.66 | 24.18 | 34131 | 8160.38 | 1.78% | 2.00 |
| 2025-11-13 | 23.92 | 24.12 | 0.20 | 0.84% | 23.92 | 24.23 | 24072 | 5801.17 | 1.26% | 0.00 |
| 2025-11-12 | 24.38 | 23.92 | -0.47 | -1.93% | 23.87 | 24.38 | 31371 | 7541.55 | 1.64% | 0.00 |
| 2025-11-11 | 24.68 | 24.39 | -0.29 | -1.18% | 24.38 | 24.81 | 30312 | 7450.32 | 1.58% | 0.00 |
| 2025-11-10 | 24.31 | 24.68 | 0.35 | 1.44% | 24.27 | 24.77 | 38648 | 9461.83 | 2.02% | 0.00 |
| 2025-11-07 | 24.42 | 24.33 | -0.24 | -0.98% | 24.15 | 24.50 | 37668 | 9151.71 | 1.97% | 0.00 |
| 2025-11-06 | 24.52 | 24.57 | 0.05 | 0.20% | 24.40 | 24.72 | 45452 | 11168.32 | 2.37% | 0.00 |
| 2025-11-05 | 24.90 | 24.52 | -0.92 | -3.62% | 24.28 | 25.01 | 70273 | 17228.63 | 3.67% | 0.00 |
| 2025-11-04 | 25.21 | 25.44 | 0.71 | 2.87% | 24.77 | 25.87 | 76059 | 19401.44 | 3.97% | 0.00 |
| 2025-11-03 | 24.93 | 24.73 | -0.20 | -0.80% | 24.29 | 24.93 | 36936 | 9069.53 | 1.93% | 0.00 |
| 2025-10-31 | 24.92 | 24.93 | -0.02 | -0.08% | 24.80 | 25.34 | 38701 | 9679.90 | 2.02% | 0.00 |
| 2025-10-30 | 25.51 | 24.95 | -0.56 | -2.20% | 24.93 | 25.52 | 49538 | 12489.70 | 2.59% | 0.00 |
| 2025-10-29 | 25.88 | 25.51 | -0.15 | -0.58% | 25.28 | 25.90 | 48023 | 12239.37 | 2.51% | 5.00 |
| 2025-10-28 | 26.16 | 25.66 | -0.59 | -2.25% | 25.62 | 26.16 | 59665 | 15439.71 | 3.11% | 10.00 |
| 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 |
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。
