| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-20 | 44.50 | 44.03 | -0.50 | -1.12% | 43.40 | 44.50 | 56839 | 24926.22 | 1.95% | 0.00 |
| 2025-02-19 | 41.75 | 44.53 | 2.67 | 6.38% | 41.61 | 44.55 | 119266 | 51966.52 | 4.09% | 0.00 |
| 2025-02-18 | 42.32 | 41.86 | -0.36 | -0.85% | 41.66 | 43.06 | 59884 | 25428.33 | 2.06% | 0.00 |
| 2025-02-17 | 42.60 | 42.22 | -0.16 | -0.38% | 41.90 | 42.72 | 45467 | 19239.26 | 1.56% | 0.00 |
| 2025-02-14 | 41.90 | 42.38 | 0.41 | 0.98% | 41.90 | 42.97 | 42662 | 18055.55 | 1.46% | 12.00 |
| 2025-02-13 | 42.70 | 41.97 | -0.77 | -1.80% | 41.88 | 42.97 | 37428 | 15851.80 | 1.28% | 0.00 |
| 2025-02-12 | 42.03 | 42.74 | 0.52 | 1.23% | 41.84 | 42.76 | 39548 | 16698.71 | 1.36% | 0.00 |
| 2025-02-11 | 42.97 | 42.22 | -0.78 | -1.81% | 41.73 | 42.97 | 48297 | 20322.06 | 1.66% | 0.00 |
| 2025-02-10 | 43.61 | 43.00 | -0.60 | -1.38% | 42.60 | 43.62 | 59125 | 25355.82 | 2.03% | 0.00 |
| 2025-02-07 | 41.66 | 43.60 | 1.95 | 4.68% | 41.50 | 44.11 | 88297 | 38145.04 | 3.03% | 0.00 |
| 2025-02-06 | 40.41 | 41.65 | 1.16 | 2.86% | 39.78 | 41.67 | 51602 | 21129.15 | 1.77% | 0.00 |
| 2025-02-05 | 40.70 | 40.49 | -0.20 | -0.49% | 39.82 | 41.11 | 35918 | 14496.95 | 1.23% | 0.00 |
| 2025-01-27 | 41.40 | 40.69 | -0.61 | -1.48% | 40.66 | 41.80 | 41030 | 16861.18 | 1.41% | 0.00 |
| 2025-01-24 | 40.41 | 41.30 | 0.77 | 1.90% | 40.33 | 41.68 | 42581 | 17548.65 | 1.46% | 0.00 |
| 2025-01-23 | 40.70 | 40.53 | 0.37 | 0.92% | 40.20 | 41.65 | 40850 | 16727.10 | 1.40% | 0.00 |
| 2025-01-22 | 40.74 | 40.16 | -0.62 | -1.52% | 39.91 | 40.74 | 29584 | 11897.66 | 1.02% | 0.00 |
| 2025-01-21 | 41.29 | 40.78 | -0.31 | -0.75% | 40.43 | 41.40 | 28793 | 11715.89 | 0.99% | 0.00 |
| 2025-01-20 | 41.52 | 41.09 | -0.20 | -0.48% | 41.01 | 42.08 | 33089 | 13717.99 | 1.14% | 0.00 |
| 2025-01-17 | 41.10 | 41.29 | -0.16 | -0.39% | 40.77 | 41.88 | 29586 | 12210.08 | 1.02% | 0.00 |
| 2025-01-16 | 41.19 | 41.45 | 0.46 | 1.12% | 41.00 | 42.29 | 37681 | 15661.63 | 1.29% | 0.00 |
| 2025-01-15 | 40.75 | 40.99 | 0.20 | 0.49% | 40.01 | 41.83 | 48300 | 19768.51 | 1.66% | 0.00 |
| 2025-01-14 | 39.20 | 40.79 | 1.87 | 4.80% | 38.71 | 40.79 | 44306 | 17726.97 | 1.52% | 0.00 |
| 2025-01-13 | 38.20 | 38.92 | 0.48 | 1.25% | 38.01 | 39.43 | 36082 | 14012.50 | 1.24% | 0.00 |
| 2025-01-10 | 39.80 | 38.44 | -1.40 | -3.51% | 38.38 | 40.15 | 38134 | 14910.34 | 1.31% | 0.00 |
| 2025-01-09 | 39.50 | 39.84 | 0.18 | 0.45% | 39.34 | 40.72 | 33935 | 13617.00 | 1.17% | 0.00 |
| 2025-01-08 | 40.22 | 39.66 | -0.88 | -2.17% | 38.74 | 40.38 | 50419 | 19947.60 | 1.73% | 3.00 |
| 2025-01-07 | 40.79 | 40.54 | -0.21 | -0.52% | 39.88 | 40.92 | 35189 | 14200.79 | 1.21% | 0.00 |
| 2025-01-06 | 40.82 | 40.75 | 0.01 | 0.02% | 40.30 | 41.50 | 32663 | 13317.09 | 1.12% | 0.00 |
| 2025-01-03 | 42.10 | 40.74 | -1.21 | -2.88% | 40.70 | 42.46 | 35569 | 14800.59 | 1.22% | 0.00 |
| 2025-01-02 | 43.30 | 41.95 | -1.36 | -3.14% | 41.68 | 43.86 | 55032 | 23409.08 | 1.90% | 0.00 |
| 2024-12-31 | 44.69 | 43.31 | -1.41 | -3.15% | 43.31 | 44.77 | 40119 | 17615.11 | 1.38% | 0.00 |
| 2024-12-30 | 44.33 | 44.72 | 0.38 | 0.86% | 43.96 | 45.27 | 36501 | 16284.94 | 1.26% | 0.00 |
| 2024-12-27 | 44.90 | 44.34 | -0.55 | -1.23% | 44.29 | 44.99 | 36302 | 16168.74 | 1.25% | 0.00 |
| 2024-12-26 | 44.71 | 44.89 | 0.17 | 0.38% | 44.38 | 45.44 | 33989 | 15249.86 | 1.17% | 0.00 |
| 2024-12-25 | 45.60 | 44.72 | -0.20 | -0.45% | 44.08 | 45.63 | 37554 | 16821.81 | 1.29% | 0.00 |
| 2024-12-24 | 44.00 | 44.92 | 0.93 | 2.11% | 44.00 | 45.22 | 47986 | 21482.73 | 1.65% | 0.00 |
| 2024-12-23 | 43.88 | 43.99 | 0.21 | 0.48% | 43.67 | 45.02 | 56490 | 25073.86 | 1.95% | 0.00 |
| 2024-12-20 | 43.37 | 43.78 | 0.53 | 1.23% | 43.29 | 44.37 | 35250 | 15444.14 | 1.21% | 0.00 |
| 2024-12-19 | 43.35 | 43.25 | -0.38 | -0.87% | 42.78 | 43.52 | 32798 | 14170.33 | 1.13% | 2.00 |
| 2024-12-18 | 43.85 | 43.63 | 0.11 | 0.25% | 43.41 | 43.98 | 26233 | 11468.80 | 0.90% | 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。
