| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 79.79 | 79.62 | -0.97 | -1.20% | 78.20 | 85.94 | 149538 | 122384.74 | 4.75% | 0.00 |
| 2026-03-24 | 84.68 | 80.59 | -2.47 | -2.97% | 76.10 | 85.00 | 147598 | 117936.26 | 4.69% | 0.00 |
| 2026-03-23 | 80.77 | 83.06 | 1.67 | 2.05% | 80.64 | 86.50 | 217206 | 181566.48 | 6.90% | 5.00 |
| 2026-03-20 | 78.59 | 81.39 | 2.99 | 3.81% | 77.58 | 87.50 | 244522 | 201835.52 | 7.77% | 0.00 |
| 2026-03-19 | 78.50 | 78.40 | -0.93 | -1.17% | 77.10 | 80.30 | 125113 | 98530.88 | 3.97% | 0.00 |
| 2026-03-18 | 78.55 | 79.33 | 2.32 | 3.01% | 75.35 | 79.80 | 140238 | 110037.38 | 4.46% | 2.00 |
| 2026-03-17 | 76.07 | 77.01 | 2.03 | 2.71% | 76.00 | 80.43 | 164056 | 128769.48 | 5.21% | 0.00 |
| 2026-03-16 | 76.10 | 74.98 | -1.00 | -1.32% | 73.92 | 76.73 | 82809 | 62048.98 | 2.63% | 0.00 |
| 2026-03-13 | 78.61 | 75.98 | -1.93 | -2.48% | 75.60 | 78.70 | 84930 | 65424.36 | 2.70% | 0.00 |
| 2026-03-12 | 80.50 | 77.91 | -2.62 | -3.25% | 76.66 | 82.30 | 141713 | 111496.42 | 4.50% | 0.00 |
| 2026-03-11 | 80.00 | 80.53 | 0.48 | 0.60% | 78.51 | 83.44 | 205106 | 166985.19 | 6.52% | 5.06 |
| 2026-03-10 | 79.12 | 80.05 | 1.85 | 2.37% | 76.51 | 81.16 | 172112 | 136300.72 | 5.47% | 0.00 |
| 2026-03-09 | 77.11 | 78.20 | -0.79 | -1.00% | 75.21 | 78.44 | 99591 | 76560.71 | 3.16% | 0.00 |
| 2026-03-06 | 80.64 | 78.99 | -1.65 | -2.05% | 78.77 | 81.80 | 86203 | 68945.82 | 2.74% | 0.00 |
| 2026-03-05 | 86.37 | 80.64 | -2.54 | -3.05% | 79.52 | 86.37 | 98087 | 79894.08 | 3.12% | 0.00 |
| 2026-03-04 | 83.49 | 83.18 | -0.32 | -0.38% | 82.84 | 86.98 | 115158 | 97153.02 | 3.66% | 0.00 |
| 2026-03-03 | 93.00 | 83.50 | -8.80 | -9.53% | 82.88 | 94.17 | 158203 | 136879.19 | 5.03% | 0.00 |
| 2026-03-02 | 93.00 | 92.30 | -5.67 | -5.79% | 91.76 | 100.33 | 131734 | 123826.35 | 4.19% | 0.00 |
| 2026-02-27 | 96.33 | 97.97 | 1.20 | 1.24% | 95.13 | 101.74 | 128573 | 126632.12 | 4.08% | 0.00 |
| 2026-02-26 | 93.82 | 96.77 | 0.28 | 0.29% | 92.89 | 97.93 | 124425 | 119177.65 | 3.95% | 0.00 |
| 2026-02-25 | 98.97 | 96.49 | -1.30 | -1.33% | 93.02 | 99.61 | 172728 | 164397.55 | 5.49% | 0.00 |
| 2026-02-24 | 103.02 | 97.79 | -3.09 | -3.06% | 97.30 | 103.40 | 126998 | 125923.35 | 4.03% | 0.00 |
| 2026-02-13 | 105.33 | 100.88 | -5.26 | -4.96% | 100.50 | 107.00 | 132686 | 136165.53 | 4.22% | 8.00 |
| 2026-02-12 | 106.00 | 106.14 | -1.84 | -1.70% | 104.28 | 109.40 | 148531 | 157993.73 | 4.72% | 0.01 |
| 2026-02-11 | 108.21 | 107.98 | 0.49 | 0.46% | 104.70 | 111.90 | 170188 | 183924.62 | 5.41% | 4.84 |
| 2026-02-10 | 112.20 | 107.49 | -7.02 | -6.13% | 104.81 | 114.00 | 202848 | 219621.50 | 6.44% | 2.00 |
| 2026-02-09 | 126.18 | 114.51 | -3.29 | -2.79% | 113.00 | 127.47 | 225708 | 269511.94 | 7.17% | 5.00 |
| 2026-02-06 | 103.54 | 117.80 | 8.82 | 8.09% | 103.54 | 121.54 | 244715 | 276662.47 | 7.77% | 0.00 |
| 2026-02-05 | 105.23 | 108.98 | -8.56 | -7.28% | 103.17 | 113.59 | 279893 | 300409.22 | 8.89% | 0.00 |
| 2026-02-04 | 123.00 | 117.54 | 1.30 | 1.12% | 113.69 | 127.50 | 293818 | 352564.44 | 9.34% | 0.00 |
| 2026-02-03 | 101.78 | 116.24 | 19.37 | 20.00% | 99.80 | 116.24 | 139241 | 157027.72 | 4.43% | 0.00 |
| 2026-02-02 | 99.50 | 96.87 | 1.87 | 1.97% | 95.96 | 101.78 | 171229 | 169205.03 | 5.44% | 0.00 |
| 2026-01-30 | 95.78 | 95.00 | -1.56 | -1.62% | 88.91 | 96.80 | 153401 | 142391.56 | 4.88% | 0.00 |
| 2026-01-29 | 95.64 | 96.56 | -1.44 | -1.47% | 93.23 | 104.56 | 189036 | 188062.17 | 6.01% | 2.00 |
| 2026-01-28 | 97.92 | 98.00 | -2.00 | -2.00% | 92.51 | 99.91 | 184449 | 176817.88 | 5.86% | 9.00 |
| 2026-01-27 | 86.95 | 100.00 | 8.93 | 9.81% | 85.15 | 104.50 | 286489 | 267782.06 | 9.10% | 2.00 |
| 2026-01-26 | 100.00 | 91.07 | 1.06 | 1.18% | 89.68 | 101.00 | 359070 | 338573.09 | 11.41% | 0.00 |
| 2026-01-23 | 80.00 | 90.01 | 15.00 | 20.00% | 80.00 | 90.01 | 192667 | 170030.64 | 6.12% | 0.00 |
| 2026-01-22 | 65.40 | 75.01 | 9.45 | 14.41% | 64.21 | 76.88 | 180843 | 128255.50 | 5.75% | 0.00 |
| 2026-01-21 | 63.90 | 65.56 | 0.86 | 1.33% | 63.72 | 69.58 | 110867 | 74396.11 | 3.52% | 0.00 |
| 2026-01-20 | 66.10 | 64.70 | -1.90 | -2.85% | 63.60 | 68.99 | 151282 | 100201.50 | 4.81% | 0.00 |
| 2026-01-19 | 64.91 | 66.60 | 1.80 | 2.78% | 63.43 | 68.10 | 165537 | 109086.88 | 5.26% | 0.00 |
| 2026-01-16 | 60.91 | 64.80 | 4.92 | 8.22% | 58.68 | 64.80 | 181211 | 112888.73 | 5.76% | 25.00 |
| 2026-01-15 | 55.37 | 59.88 | 4.51 | 8.15% | 55.08 | 60.01 | 149620 | 86916.47 | 4.76% | 0.00 |
| 2026-01-14 | 58.50 | 55.37 | -3.49 | -5.93% | 53.91 | 59.30 | 170827 | 96191.82 | 5.43% | 0.00 |
| 2026-01-13 | 60.10 | 58.86 | -2.25 | -3.68% | 55.72 | 60.88 | 146999 | 85015.76 | 4.67% | 0.00 |
| 2026-01-12 | 56.16 | 61.11 | 4.95 | 8.81% | 56.16 | 63.83 | 183036 | 112572.89 | 5.82% | 0.00 |
| 2026-01-09 | 58.01 | 56.16 | -2.34 | -4.00% | 55.60 | 61.00 | 184925 | 107315.04 | 5.88% | 0.00 |
| 2026-01-08 | 51.45 | 58.50 | 6.20 | 11.85% | 51.06 | 59.60 | 242432 | 137114.66 | 7.70% | 0.00 |
| 2026-01-07 | 52.04 | 52.30 | -1.26 | -2.35% | 50.00 | 53.22 | 154870 | 79869.19 | 4.92% | 0.00 |
| 2026-01-06 | 50.40 | 53.56 | 4.16 | 8.42% | 50.40 | 56.62 | 211840 | 115055.08 | 6.73% | 0.00 |
| 2026-01-05 | 46.00 | 49.40 | 4.14 | 9.15% | 45.22 | 49.60 | 100311 | 47294.27 | 3.19% | 9.73 |
| 2025-12-31 | 46.26 | 45.26 | -0.77 | -1.67% | 45.21 | 46.75 | 39970 | 18235.72 | 1.27% | 0.00 |
| 2025-12-30 | 46.92 | 46.03 | -1.15 | -2.44% | 45.95 | 47.50 | 49523 | 23000.79 | 1.57% | 0.00 |
| 2025-12-29 | 47.49 | 47.18 | 0.17 | 0.36% | 46.91 | 48.18 | 52266 | 24753.68 | 1.66% | 0.00 |
| 2025-12-26 | 48.04 | 47.01 | -0.99 | -2.06% | 46.83 | 48.99 | 62404 | 29768.09 | 1.98% | 0.00 |
| 2025-12-25 | 49.35 | 48.00 | -1.36 | -2.76% | 47.90 | 49.87 | 74154 | 35975.28 | 2.36% | 0.00 |
| 2025-12-24 | 42.86 | 49.36 | 6.36 | 14.79% | 42.55 | 50.31 | 191953 | 90339.42 | 6.10% | 0.00 |
| 2025-12-23 | 43.00 | 43.00 | 0.06 | 0.14% | 42.64 | 43.63 | 33199 | 14290.29 | 1.06% | 0.00 |
| 2025-12-22 | 43.21 | 42.94 | -0.32 | -0.74% | 42.86 | 43.79 | 32343 | 13968.40 | 1.03% | 0.00 |
| 2025-12-19 | 43.98 | 43.26 | -0.28 | -0.64% | 43.25 | 44.35 | 39427 | 17215.36 | 1.25% | 0.00 |
| 2025-12-18 | 41.78 | 43.54 | 2.35 | 5.71% | 41.66 | 45.48 | 107965 | 47879.32 | 3.43% | 0.00 |
| 2025-12-17 | 40.47 | 41.19 | 0.71 | 1.75% | 39.88 | 41.43 | 27457 | 11150.35 | 0.87% | 0.00 |
| 2025-12-16 | 41.20 | 40.48 | -1.02 | -2.46% | 40.30 | 41.78 | 26803 | 10884.86 | 0.85% | 0.00 |
| 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 |
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。
