| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 31.69 | 32.31 | 0.61 | 1.92% | 31.67 | 33.19 | 68572 | 22391.38 | 2.35% | 0.00 |
| 2025-06-18 | 31.29 | 31.70 | 0.41 | 1.31% | 31.20 | 31.72 | 20337 | 6408.69 | 0.70% | 0.00 |
| 2025-06-17 | 31.08 | 31.29 | 0.08 | 0.26% | 31.08 | 31.44 | 15498 | 4843.85 | 0.53% | 0.00 |
| 2025-06-16 | 31.22 | 31.21 | -0.13 | -0.41% | 31.14 | 31.59 | 26921 | 8412.32 | 0.92% | 0.00 |
| 2025-06-13 | 31.85 | 31.34 | -0.62 | -1.94% | 31.34 | 32.18 | 44770 | 14229.82 | 1.53% | 2.00 |
| 2025-06-12 | 32.30 | 31.96 | -0.29 | -0.90% | 31.82 | 32.30 | 22780 | 7274.64 | 0.78% | 0.00 |
| 2025-06-11 | 31.99 | 32.25 | 0.32 | 1.00% | 31.91 | 32.49 | 20176 | 6520.46 | 0.69% | 0.00 |
| 2025-06-10 | 32.68 | 31.93 | -0.72 | -2.21% | 31.71 | 32.88 | 34890 | 11231.28 | 1.20% | 0.00 |
| 2025-06-09 | 33.94 | 34.25 | 0.31 | 0.91% | 33.74 | 34.45 | 35730 | 12216.28 | 1.22% | 0.00 |
| 2025-06-06 | 33.59 | 33.94 | 0.40 | 1.19% | 33.44 | 34.04 | 24830 | 8390.74 | 0.85% | 0.00 |
| 2025-06-05 | 33.50 | 33.54 | -0.02 | -0.06% | 33.31 | 33.60 | 18639 | 6243.07 | 0.64% | 0.00 |
| 2025-06-04 | 33.58 | 33.56 | 0.24 | 0.72% | 33.39 | 33.81 | 15952 | 5360.13 | 0.55% | 0.00 |
| 2025-06-03 | 33.00 | 33.32 | 0.12 | 0.36% | 32.97 | 33.45 | 16553 | 5502.62 | 0.57% | 0.00 |
| 2025-05-30 | 33.30 | 33.20 | -0.21 | -0.63% | 33.01 | 33.44 | 19406 | 6438.27 | 0.66% | 0.00 |
| 2025-05-29 | 32.73 | 33.41 | 0.70 | 2.14% | 32.66 | 33.54 | 27413 | 9132.48 | 0.94% | 0.00 |
| 2025-05-28 | 32.65 | 32.71 | 0.02 | 0.06% | 32.60 | 32.87 | 12481 | 4083.71 | 0.43% | 0.00 |
| 2025-05-27 | 32.83 | 32.69 | -0.18 | -0.55% | 32.49 | 32.83 | 14042 | 4575.75 | 0.48% | 0.00 |
| 2025-05-26 | 32.70 | 32.87 | 0.15 | 0.46% | 32.57 | 32.96 | 13879 | 4553.63 | 0.48% | 0.00 |
| 2025-05-23 | 33.33 | 32.72 | -0.52 | -1.56% | 32.72 | 33.37 | 28097 | 9296.35 | 0.96% | 0.00 |
| 2025-05-22 | 33.56 | 33.24 | -0.41 | -1.22% | 33.20 | 33.71 | 20951 | 6992.74 | 0.72% | 0.00 |
| 2025-05-21 | 33.59 | 33.65 | 0.06 | 0.18% | 33.42 | 33.90 | 19976 | 6721.46 | 0.69% | 0.00 |
| 2025-05-20 | 33.69 | 33.59 | 0.01 | 0.03% | 33.34 | 33.80 | 19478 | 6525.69 | 0.67% | 0.00 |
| 2025-05-19 | 33.74 | 33.58 | -0.27 | -0.80% | 33.31 | 33.94 | 20109 | 6756.55 | 0.69% | 0.00 |
| 2025-05-16 | 33.77 | 33.85 | 0.06 | 0.18% | 33.62 | 34.04 | 14999 | 5086.14 | 0.51% | 0.00 |
| 2025-05-15 | 34.59 | 33.79 | -0.88 | -2.54% | 33.79 | 34.59 | 27345 | 9316.09 | 0.94% | 0.00 |
| 2025-05-14 | 35.00 | 34.67 | -0.47 | -1.34% | 34.43 | 35.00 | 34289 | 11889.16 | 1.18% | 0.00 |
| 2025-05-13 | 34.88 | 35.14 | 0.66 | 1.91% | 34.67 | 35.76 | 55935 | 19715.38 | 1.92% | 0.00 |
| 2025-05-12 | 34.23 | 34.48 | 0.56 | 1.65% | 34.18 | 34.49 | 30024 | 10313.00 | 1.03% | 0.00 |
| 2025-05-09 | 34.90 | 33.92 | -0.78 | -2.25% | 33.84 | 34.90 | 26580 | 9068.54 | 0.91% | 0.00 |
| 2025-05-08 | 34.12 | 34.70 | 0.74 | 2.18% | 33.73 | 34.82 | 45928 | 15854.88 | 1.58% | 0.00 |
| 2025-05-07 | 34.39 | 33.96 | -0.07 | -0.21% | 33.73 | 34.82 | 35538 | 12143.34 | 1.22% | 0.00 |
| 2025-05-06 | 33.22 | 34.03 | 0.98 | 2.97% | 33.22 | 34.05 | 31841 | 10730.72 | 1.09% | 0.00 |
| 2025-04-30 | 32.61 | 33.05 | 0.30 | 0.92% | 32.61 | 33.23 | 23135 | 7642.97 | 0.79% | 0.00 |
| 2025-04-29 | 32.58 | 32.75 | -0.05 | -0.15% | 32.58 | 32.90 | 18121 | 5934.48 | 0.62% | 0.00 |
| 2025-04-28 | 33.73 | 32.80 | -1.08 | -3.19% | 32.69 | 33.97 | 38036 | 12592.27 | 1.31% | 0.00 |
| 2025-04-25 | 33.60 | 33.88 | 0.14 | 0.41% | 33.52 | 34.40 | 30627 | 10414.03 | 1.05% | 0.00 |
| 2025-04-24 | 33.90 | 33.74 | -0.17 | -0.50% | 33.60 | 34.30 | 29499 | 10003.37 | 1.01% | 0.00 |
| 2025-04-23 | 34.22 | 33.91 | -0.38 | -1.11% | 33.64 | 34.54 | 46230 | 15723.89 | 1.59% | 0.00 |
| 2025-04-22 | 34.88 | 34.29 | -1.94 | -5.35% | 33.91 | 34.88 | 65982 | 22616.30 | 2.26% | 0.00 |
| 2025-04-21 | 35.90 | 36.23 | 0.53 | 1.48% | 35.50 | 36.39 | 24847 | 8969.37 | 0.85% | 0.00 |
| 2025-04-18 | 35.73 | 35.70 | 0.08 | 0.22% | 35.33 | 35.85 | 15223 | 5419.88 | 0.52% | 11.00 |
| 2025-04-17 | 35.45 | 35.62 | -0.04 | -0.11% | 35.11 | 35.99 | 15025 | 5373.07 | 0.52% | 0.00 |
| 2025-04-16 | 35.97 | 35.66 | -0.52 | -1.44% | 35.00 | 36.11 | 20389 | 7252.48 | 0.70% | 0.00 |
| 2025-04-15 | 35.97 | 36.18 | 0.21 | 0.58% | 35.52 | 36.24 | 21003 | 7557.49 | 0.72% | 0.00 |
| 2025-04-14 | 36.48 | 35.97 | 0.14 | 0.39% | 35.97 | 36.75 | 26282 | 9540.53 | 0.90% | 0.00 |
| 2025-04-11 | 35.30 | 35.83 | 0.25 | 0.70% | 35.01 | 36.25 | 29660 | 10603.95 | 1.02% | 0.00 |
| 2025-04-10 | 35.53 | 35.58 | 0.97 | 2.80% | 35.36 | 36.25 | 43938 | 15717.88 | 1.51% | 11.00 |
| 2025-04-09 | 33.89 | 34.61 | 0.31 | 0.90% | 32.38 | 35.00 | 50135 | 16993.79 | 1.72% | 0.00 |
| 2025-04-08 | 34.00 | 34.30 | 1.10 | 3.31% | 33.71 | 35.39 | 58719 | 20350.15 | 2.02% | 0.00 |
| 2025-04-07 | 38.00 | 33.20 | -6.94 | -17.29% | 32.67 | 38.06 | 72347 | 25438.12 | 2.48% | 22.28 |
| 2025-04-03 | 40.11 | 40.14 | -0.50 | -1.23% | 40.04 | 40.83 | 23571 | 9494.90 | 0.81% | 0.00 |
| 2025-04-02 | 40.65 | 40.64 | 0.12 | 0.30% | 40.10 | 41.00 | 16545 | 6725.48 | 0.57% | 0.00 |
| 2025-04-01 | 40.28 | 40.52 | 0.42 | 1.05% | 40.24 | 41.08 | 25782 | 10482.49 | 0.88% | 0.00 |
| 2025-03-31 | 40.89 | 40.10 | -1.05 | -2.55% | 39.90 | 41.00 | 36014 | 14521.72 | 1.24% | 0.00 |
| 2025-03-28 | 41.60 | 41.15 | -0.51 | -1.22% | 41.13 | 42.23 | 26899 | 11174.89 | 0.92% | 0.00 |
| 2025-03-27 | 42.40 | 41.66 | -0.96 | -2.25% | 41.50 | 42.59 | 40376 | 16885.17 | 1.39% | 0.00 |
| 2025-03-26 | 42.01 | 42.62 | 0.41 | 0.97% | 41.88 | 43.23 | 54544 | 23221.60 | 1.87% | 0.00 |
| 2025-03-25 | 42.48 | 42.21 | -0.16 | -0.38% | 42.06 | 43.10 | 34852 | 14806.99 | 1.20% | 0.00 |
| 2025-03-24 | 42.84 | 42.37 | -0.42 | -0.98% | 41.81 | 42.89 | 36343 | 15319.04 | 1.25% | 0.00 |
| 2025-03-21 | 42.71 | 42.79 | 0.14 | 0.33% | 42.29 | 43.26 | 47100 | 20106.88 | 1.62% | 0.00 |
| 2025-03-20 | 43.51 | 42.65 | -1.02 | -2.34% | 42.58 | 43.86 | 52809 | 22773.63 | 1.81% | 0.00 |
| 2025-03-19 | 43.45 | 43.67 | 0.30 | 0.69% | 42.67 | 44.35 | 78020 | 34003.50 | 2.68% | 0.00 |
| 2025-03-18 | 42.75 | 43.37 | 0.84 | 1.98% | 42.40 | 43.75 | 59852 | 25816.98 | 2.05% | 0.00 |
| 2025-03-17 | 42.25 | 42.53 | 0.43 | 1.02% | 42.25 | 43.04 | 51992 | 22198.71 | 1.78% | 0.00 |
| 2025-03-14 | 41.29 | 42.10 | 1.02 | 2.48% | 41.00 | 42.30 | 53058 | 22223.14 | 1.82% | 0.00 |
| 2025-03-13 | 42.13 | 41.08 | -1.08 | -2.56% | 40.83 | 42.32 | 55866 | 23146.45 | 1.92% | 0.00 |
| 2025-03-12 | 42.56 | 42.16 | -0.19 | -0.45% | 42.01 | 42.84 | 45469 | 19249.36 | 1.56% | 0.00 |
| 2025-03-11 | 41.71 | 42.35 | 0.17 | 0.40% | 41.36 | 42.35 | 51306 | 21390.59 | 1.76% | 0.00 |
| 2025-03-10 | 41.67 | 42.18 | 0.46 | 1.10% | 41.47 | 42.40 | 53166 | 22294.70 | 1.82% | 0.00 |
| 2025-03-07 | 42.57 | 41.72 | -1.15 | -2.68% | 41.08 | 42.82 | 69991 | 29273.22 | 2.40% | 0.00 |
| 2025-03-06 | 42.14 | 42.87 | 0.88 | 2.10% | 41.99 | 42.98 | 69163 | 29407.46 | 2.37% | 0.00 |
| 2025-03-05 | 43.18 | 41.99 | -1.14 | -2.64% | 41.62 | 43.20 | 66183 | 27844.08 | 2.27% | 0.00 |
| 2025-03-04 | 43.10 | 43.13 | -0.04 | -0.09% | 42.32 | 43.39 | 46904 | 20126.24 | 1.61% | 0.00 |
| 2025-03-03 | 43.00 | 43.17 | -0.13 | -0.30% | 42.72 | 44.48 | 69715 | 30492.37 | 2.39% | 0.00 |
| 2025-02-28 | 45.50 | 43.30 | -2.33 | -5.11% | 43.20 | 45.50 | 83772 | 36956.41 | 2.88% | 0.00 |
| 2025-02-27 | 47.00 | 45.63 | -1.87 | -3.94% | 45.00 | 47.03 | 123301 | 56650.62 | 4.23% | 5.76 |
| 2025-02-26 | 45.50 | 47.50 | 2.22 | 4.90% | 45.28 | 47.50 | 95531 | 44484.84 | 3.28% | 13.33 |
| 2025-02-25 | 44.86 | 45.28 | 0.22 | 0.49% | 44.55 | 46.01 | 85340 | 38786.96 | 2.93% | 0.00 |
| 2025-02-24 | 43.98 | 45.06 | 1.08 | 2.46% | 43.53 | 45.68 | 84934 | 37977.12 | 2.92% | 0.00 |
| 2025-02-21 | 43.76 | 43.98 | -0.05 | -0.11% | 43.48 | 44.34 | 63839 | 28057.15 | 2.19% | 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。
