| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 42.30 | 41.50 | -0.80 | -1.89% | 41.45 | 43.19 | 34225 | 14412.60 | 1.09% | 0.00 |
| 2025-12-12 | 42.03 | 42.30 | 0.05 | 0.12% | 41.50 | 42.50 | 54179 | 22829.25 | 1.72% | 0.00 |
| 2025-12-11 | 41.20 | 42.25 | 1.10 | 2.67% | 41.09 | 43.21 | 66129 | 28145.69 | 2.10% | 0.00 |
| 2025-12-10 | 39.90 | 41.15 | 1.40 | 3.52% | 39.63 | 41.66 | 52106 | 21235.44 | 1.66% | 0.00 |
| 2025-12-09 | 39.97 | 39.75 | -0.46 | -1.14% | 39.55 | 40.18 | 21316 | 8491.41 | 0.68% | 0.00 |
| 2025-12-08 | 39.56 | 40.21 | 0.66 | 1.67% | 39.56 | 40.58 | 28727 | 11565.18 | 0.91% | 0.00 |
| 2025-12-05 | 39.05 | 39.55 | 0.68 | 1.75% | 38.55 | 39.63 | 24477 | 9598.63 | 0.78% | 0.00 |
| 2025-12-04 | 39.28 | 38.87 | -0.35 | -0.89% | 38.65 | 39.54 | 21981 | 8551.20 | 0.70% | 9.99 |
| 2025-12-03 | 40.00 | 39.22 | -0.59 | -1.48% | 38.99 | 40.18 | 24868 | 9784.92 | 0.79% | 0.00 |
| 2025-12-02 | 40.57 | 39.81 | -0.76 | -1.87% | 39.80 | 40.61 | 23095 | 9279.65 | 0.73% | 0.00 |
| 2025-12-01 | 39.90 | 40.57 | 0.67 | 1.68% | 39.70 | 40.73 | 36853 | 14884.33 | 1.17% | 5.00 |
| 2025-11-28 | 39.06 | 39.90 | 0.70 | 1.79% | 38.90 | 40.10 | 39589 | 15730.88 | 1.26% | 0.00 |
| 2025-11-27 | 39.00 | 39.20 | 0.33 | 0.85% | 38.70 | 39.80 | 42747 | 16814.47 | 1.36% | 0.00 |
| 2025-11-26 | 39.65 | 38.87 | -0.23 | -0.59% | 38.71 | 39.89 | 50025 | 19655.44 | 1.59% | 0.00 |
| 2025-11-25 | 38.59 | 39.10 | 0.70 | 1.82% | 38.40 | 39.55 | 43622 | 17034.02 | 1.39% | 0.00 |
| 2025-11-24 | 38.80 | 38.40 | 0.20 | 0.52% | 37.91 | 38.84 | 32521 | 12467.04 | 1.03% | 0.00 |
| 2025-11-21 | 39.99 | 38.20 | -1.60 | -4.02% | 38.10 | 39.99 | 52204 | 20228.79 | 1.66% | 0.00 |
| 2025-11-20 | 41.13 | 39.80 | -0.85 | -2.09% | 39.62 | 41.48 | 38845 | 15651.48 | 1.23% | 0.00 |
| 2025-11-19 | 41.60 | 40.65 | -0.93 | -2.24% | 40.59 | 42.28 | 41790 | 17234.47 | 1.33% | 0.00 |
| 2025-11-18 | 42.56 | 41.58 | -0.97 | -2.28% | 41.05 | 42.88 | 53779 | 22379.21 | 1.71% | 0.00 |
| 2025-11-17 | 44.60 | 42.55 | -2.65 | -5.86% | 42.23 | 45.18 | 88958 | 38443.63 | 2.83% | 0.00 |
| 2025-11-14 | 44.51 | 45.20 | 0.51 | 1.14% | 43.86 | 46.57 | 78466 | 35720.23 | 2.49% | 0.00 |
| 2025-11-13 | 45.01 | 44.69 | -0.28 | -0.62% | 44.60 | 46.24 | 62677 | 28484.84 | 1.99% | 0.00 |
| 2025-11-12 | 46.74 | 44.97 | -1.61 | -3.46% | 44.57 | 46.99 | 78996 | 35917.04 | 2.51% | 0.00 |
| 2025-11-11 | 46.11 | 46.58 | 0.69 | 1.50% | 46.08 | 47.58 | 80315 | 37707.88 | 2.55% | 0.00 |
| 2025-11-10 | 46.40 | 45.89 | -0.37 | -0.80% | 45.69 | 47.05 | 77002 | 35629.92 | 2.45% | 0.00 |
| 2025-11-07 | 44.95 | 46.26 | 1.06 | 2.35% | 44.25 | 46.99 | 103825 | 47784.66 | 3.30% | 0.00 |
| 2025-11-06 | 44.42 | 45.20 | 0.70 | 1.57% | 43.78 | 45.65 | 78776 | 35345.28 | 2.50% | 0.00 |
| 2025-11-05 | 44.11 | 44.50 | -0.55 | -1.22% | 43.05 | 45.24 | 81662 | 36039.97 | 2.60% | 0.00 |
| 2025-11-04 | 44.42 | 45.05 | 1.02 | 2.32% | 43.80 | 45.80 | 93666 | 41983.36 | 2.98% | 0.00 |
| 2025-11-03 | 43.70 | 44.03 | 0.28 | 0.64% | 41.81 | 44.58 | 87585 | 37859.59 | 2.78% | 0.00 |
| 2025-10-31 | 42.30 | 43.75 | 1.33 | 3.14% | 42.23 | 44.86 | 95502 | 41863.96 | 3.04% | 0.00 |
| 2025-10-30 | 43.11 | 42.42 | -0.86 | -1.99% | 42.01 | 43.33 | 64461 | 27483.77 | 2.05% | 0.00 |
| 2025-10-29 | 40.99 | 43.28 | 0.89 | 2.10% | 40.53 | 44.15 | 109020 | 46025.77 | 3.47% | 0.00 |
| 2025-10-28 | 42.60 | 42.39 | -0.10 | -0.24% | 42.05 | 43.19 | 49190 | 20889.20 | 1.56% | 0.00 |
| 2025-10-27 | 43.25 | 42.49 | -0.45 | -1.05% | 41.98 | 43.85 | 58911 | 25189.97 | 1.87% | 0.00 |
| 2025-10-24 | 43.28 | 42.94 | -0.16 | -0.37% | 42.30 | 43.95 | 65644 | 28346.16 | 2.09% | 0.00 |
| 2025-10-23 | 42.01 | 43.10 | 0.87 | 2.06% | 41.88 | 43.35 | 44037 | 18748.81 | 1.40% | 0.00 |
| 2025-10-22 | 42.73 | 42.23 | -0.55 | -1.29% | 41.78 | 42.73 | 34951 | 14780.76 | 1.11% | 0.00 |
| 2025-10-21 | 42.69 | 42.78 | 0.41 | 0.97% | 42.30 | 43.07 | 40189 | 17169.31 | 1.28% | 0.00 |
| 2025-10-20 | 42.60 | 42.37 | 0.37 | 0.88% | 42.20 | 43.17 | 51565 | 21981.79 | 1.64% | 0.00 |
| 2025-10-17 | 44.25 | 42.00 | -2.49 | -5.60% | 41.60 | 44.71 | 85584 | 36455.43 | 2.72% | 0.00 |
| 2025-10-16 | 45.70 | 44.49 | -1.03 | -2.26% | 44.11 | 45.80 | 49380 | 22176.39 | 1.57% | 0.00 |
| 2025-10-15 | 45.00 | 45.52 | 0.58 | 1.29% | 44.08 | 45.63 | 56801 | 25551.08 | 1.81% | 0.00 |
| 2025-10-14 | 46.97 | 44.94 | -1.78 | -3.81% | 44.55 | 49.07 | 94809 | 44311.89 | 3.01% | 0.00 |
| 2025-10-13 | 45.83 | 46.72 | -1.73 | -3.57% | 45.50 | 46.99 | 107005 | 49535.18 | 3.40% | 0.00 |
| 2025-10-10 | 50.80 | 48.45 | -2.34 | -4.61% | 47.89 | 50.87 | 95265 | 46581.57 | 3.03% | 0.00 |
| 2025-10-09 | 50.10 | 50.79 | 0.70 | 1.40% | 49.70 | 52.50 | 113035 | 57741.73 | 3.59% | 0.00 |
| 2025-09-30 | 50.61 | 50.09 | -0.86 | -1.69% | 49.66 | 52.36 | 107558 | 54731.62 | 3.42% | 0.00 |
| 2025-09-29 | 51.20 | 50.95 | 0.47 | 0.93% | 49.61 | 53.49 | 137174 | 70907.84 | 4.36% | 0.00 |
| 2025-09-26 | 49.23 | 50.48 | 1.75 | 3.59% | 49.23 | 51.96 | 122183 | 61714.84 | 3.88% | 0.00 |
| 2025-09-25 | 50.39 | 49.23 | -1.17 | -2.32% | 49.23 | 51.20 | 90761 | 45332.80 | 2.88% | 0.00 |
| 2025-09-24 | 46.30 | 50.40 | 4.20 | 9.09% | 46.30 | 50.99 | 150885 | 73934.06 | 4.80% | 5.00 |
| 2025-09-23 | 47.27 | 46.20 | -1.50 | -3.14% | 45.03 | 48.47 | 116261 | 53893.58 | 3.70% | 0.00 |
| 2025-09-22 | 48.70 | 47.70 | -1.40 | -2.85% | 46.91 | 49.30 | 117849 | 56002.97 | 3.75% | 0.00 |
| 2025-09-19 | 49.61 | 49.10 | -0.90 | -1.80% | 49.10 | 50.74 | 103993 | 51879.83 | 3.31% | 0.00 |
| 2025-09-18 | 49.70 | 50.00 | -0.33 | -0.66% | 49.04 | 52.28 | 159530 | 80516.30 | 5.07% | 10.00 |
| 2025-09-17 | 45.00 | 50.33 | 5.09 | 11.25% | 44.53 | 51.56 | 204573 | 99764.73 | 6.50% | 0.00 |
| 2025-09-16 | 45.84 | 45.24 | -0.58 | -1.27% | 43.88 | 46.00 | 78886 | 35408.36 | 2.51% | 0.00 |
| 2025-09-15 | 45.68 | 45.82 | 0.23 | 0.50% | 45.03 | 47.20 | 84158 | 38547.77 | 2.67% | 0.00 |
| 2025-09-12 | 45.60 | 45.59 | -0.43 | -0.93% | 44.88 | 47.40 | 107465 | 49153.20 | 3.42% | 0.00 |
| 2025-09-11 | 42.82 | 46.02 | 2.82 | 6.53% | 42.75 | 46.30 | 138480 | 62762.84 | 4.40% | 0.65 |
| 2025-09-10 | 42.67 | 43.20 | 0.10 | 0.23% | 42.05 | 43.84 | 73854 | 31735.33 | 2.35% | 0.00 |
| 2025-09-09 | 44.00 | 43.10 | -1.50 | -3.36% | 42.66 | 44.21 | 89489 | 38693.45 | 2.84% | 0.00 |
| 2025-09-08 | 43.50 | 44.60 | 1.61 | 3.75% | 42.39 | 44.98 | 154477 | 67683.52 | 4.91% | 0.00 |
| 2025-09-05 | 40.10 | 42.99 | 3.02 | 7.56% | 39.89 | 43.40 | 143188 | 60412.46 | 4.55% | 0.00 |
| 2025-09-04 | 41.60 | 39.97 | -1.71 | -4.10% | 39.18 | 42.78 | 107775 | 44323.81 | 3.43% | 0.00 |
| 2025-09-03 | 41.76 | 41.68 | -0.08 | -0.19% | 41.14 | 43.28 | 97096 | 40855.65 | 3.09% | 0.00 |
| 2025-09-02 | 42.42 | 41.76 | -0.42 | -1.00% | 41.56 | 44.91 | 147119 | 63570.12 | 4.68% | 0.00 |
| 2025-09-01 | 40.62 | 42.18 | 1.58 | 3.89% | 40.51 | 43.43 | 132534 | 56136.21 | 4.21% | 0.00 |
| 2025-08-29 | 41.30 | 40.60 | -0.75 | -1.81% | 40.41 | 41.50 | 75338 | 30729.31 | 2.58% | 0.00 |
| 2025-08-28 | 40.01 | 41.35 | 1.34 | 3.35% | 39.86 | 42.50 | 115309 | 47338.76 | 3.95% | 0.00 |
| 2025-08-27 | 41.28 | 40.01 | -1.37 | -3.31% | 40.01 | 41.95 | 96208 | 39578.38 | 3.30% | 2.10 |
| 2025-08-26 | 39.80 | 41.38 | 1.42 | 3.55% | 39.38 | 42.21 | 120665 | 49788.18 | 4.13% | 3.54 |
| 2025-08-25 | 41.22 | 39.96 | -0.66 | -1.62% | 39.81 | 41.23 | 111864 | 45195.37 | 3.83% | 0.00 |
| 2025-08-22 | 39.09 | 40.62 | 1.74 | 4.48% | 38.60 | 41.15 | 126015 | 50745.02 | 4.32% | 10.20 |
| 2025-08-21 | 39.48 | 38.88 | -0.88 | -2.21% | 38.60 | 39.95 | 71672 | 28046.89 | 2.45% | 0.00 |
| 2025-08-20 | 39.00 | 39.76 | 0.52 | 1.33% | 38.01 | 40.03 | 99644 | 39021.08 | 3.41% | 0.00 |
| 2025-08-19 | 41.01 | 39.24 | -2.16 | -5.22% | 39.00 | 41.19 | 133514 | 53060.43 | 4.57% | 0.00 |
| 2025-08-18 | 41.80 | 41.40 | 1.58 | 3.97% | 40.04 | 42.79 | 205073 | 84763.51 | 7.02% | 0.00 |
奥特维(688516)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。
