| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 36.74 | 39.82 | 3.07 | 8.35% | 36.74 | 40.35 | 164099 | 63668.70 | 5.62% | 0.00 |
| 2025-08-14 | 36.30 | 36.75 | 0.44 | 1.21% | 36.11 | 37.19 | 77575 | 28467.37 | 2.66% | 0.00 |
| 2025-08-13 | 36.07 | 36.31 | 0.24 | 0.67% | 35.72 | 36.60 | 49260 | 17814.64 | 1.69% | 0.00 |
| 2025-08-12 | 35.93 | 36.07 | 0.07 | 0.19% | 35.68 | 36.24 | 37298 | 13413.04 | 1.28% | 0.00 |
| 2025-08-11 | 35.02 | 36.00 | 0.91 | 2.59% | 35.00 | 36.20 | 51783 | 18524.07 | 1.77% | 0.00 |
| 2025-08-08 | 35.11 | 35.09 | -0.23 | -0.65% | 35.00 | 35.85 | 41665 | 14747.03 | 1.43% | 0.00 |
| 2025-08-07 | 35.80 | 35.32 | -0.28 | -0.79% | 35.07 | 35.81 | 42171 | 14896.90 | 1.44% | 0.00 |
| 2025-08-06 | 34.96 | 35.60 | 0.64 | 1.83% | 34.78 | 35.83 | 53704 | 18966.12 | 1.84% | 0.00 |
| 2025-08-05 | 35.22 | 34.96 | -0.26 | -0.74% | 34.67 | 35.35 | 43436 | 15158.60 | 1.49% | 0.00 |
| 2025-08-04 | 34.78 | 35.22 | 0.32 | 0.92% | 34.20 | 35.25 | 66138 | 22966.78 | 2.27% | 7.00 |
| 2025-08-01 | 33.18 | 34.90 | 1.90 | 5.76% | 33.17 | 36.39 | 141700 | 49614.01 | 4.85% | 0.00 |
| 2025-07-31 | 33.78 | 33.00 | -0.88 | -2.60% | 33.00 | 34.08 | 44098 | 14765.09 | 1.51% | 0.00 |
| 2025-07-30 | 34.40 | 33.88 | -0.93 | -2.67% | 33.69 | 34.53 | 54103 | 18459.15 | 1.85% | 0.00 |
| 2025-07-29 | 34.30 | 34.81 | 0.51 | 1.49% | 34.02 | 35.10 | 47732 | 16468.84 | 1.63% | 0.00 |
| 2025-07-28 | 34.70 | 34.30 | -0.20 | -0.58% | 34.18 | 34.70 | 32934 | 11310.13 | 1.13% | 0.00 |
| 2025-07-25 | 34.62 | 34.50 | -0.12 | -0.35% | 34.35 | 34.79 | 33727 | 11643.51 | 1.16% | 0.00 |
| 2025-07-24 | 33.89 | 34.62 | 0.70 | 2.06% | 33.81 | 34.68 | 52208 | 17969.30 | 1.79% | 0.00 |
| 2025-07-23 | 34.07 | 33.92 | -0.15 | -0.44% | 33.91 | 34.60 | 47609 | 16316.48 | 1.63% | 0.00 |
| 2025-07-22 | 33.50 | 34.07 | 0.51 | 1.52% | 33.40 | 34.34 | 44471 | 15079.69 | 1.52% | 0.00 |
| 2025-07-21 | 33.33 | 33.56 | 0.20 | 0.60% | 33.17 | 33.78 | 27060 | 9075.65 | 0.93% | 0.00 |
| 2025-07-18 | 33.60 | 33.36 | -0.22 | -0.66% | 33.30 | 34.08 | 27324 | 9156.34 | 0.94% | 0.00 |
| 2025-07-17 | 33.37 | 33.58 | 0.37 | 1.11% | 33.20 | 33.70 | 29383 | 9851.86 | 1.01% | 0.00 |
| 2025-07-16 | 33.05 | 33.21 | 0.12 | 0.36% | 33.05 | 33.38 | 23195 | 7706.70 | 0.79% | 0.00 |
| 2025-07-15 | 33.68 | 33.09 | -0.54 | -1.61% | 32.92 | 33.94 | 33849 | 11276.58 | 1.16% | 0.00 |
| 2025-07-14 | 33.71 | 33.63 | -0.29 | -0.85% | 33.54 | 34.00 | 29707 | 10008.08 | 1.02% | 0.00 |
| 2025-07-11 | 34.18 | 33.92 | -0.30 | -0.88% | 33.80 | 34.22 | 36915 | 12548.28 | 1.26% | 0.00 |
| 2025-07-10 | 33.49 | 34.22 | 0.51 | 1.51% | 33.48 | 34.88 | 68611 | 23505.14 | 2.35% | 0.00 |
| 2025-07-09 | 34.27 | 33.71 | -0.47 | -1.38% | 33.65 | 34.49 | 48192 | 16344.72 | 1.65% | 0.00 |
| 2025-07-08 | 32.32 | 34.18 | 1.74 | 5.36% | 32.21 | 34.28 | 102052 | 34383.83 | 3.50% | 0.00 |
| 2025-07-07 | 32.38 | 32.44 | -0.52 | -1.58% | 31.87 | 32.75 | 39993 | 12958.71 | 1.37% | 10.00 |
| 2025-07-04 | 33.77 | 32.96 | -0.53 | -1.58% | 32.90 | 33.85 | 32623 | 10835.91 | 1.12% | 0.00 |
| 2025-07-03 | 33.76 | 33.49 | -0.17 | -0.51% | 33.24 | 33.80 | 36882 | 12341.02 | 1.26% | 0.00 |
| 2025-07-02 | 33.06 | 33.66 | 0.64 | 1.94% | 32.87 | 33.79 | 57074 | 19072.81 | 1.95% | 0.00 |
| 2025-07-01 | 33.19 | 33.02 | -0.22 | -0.66% | 32.80 | 33.19 | 24453 | 8052.89 | 0.84% | 2.00 |
| 2025-06-30 | 33.08 | 33.24 | 0.44 | 1.34% | 32.90 | 33.63 | 34056 | 11286.13 | 1.17% | 0.00 |
| 2025-06-27 | 32.55 | 32.80 | 0.25 | 0.77% | 32.55 | 33.48 | 39188 | 12972.86 | 1.34% | 0.00 |
| 2025-06-26 | 33.22 | 32.55 | -0.62 | -1.87% | 32.53 | 33.30 | 33991 | 11175.53 | 1.16% | 0.00 |
| 2025-06-25 | 33.00 | 33.17 | 0.19 | 0.58% | 32.64 | 33.19 | 34054 | 11210.90 | 1.17% | 0.00 |
| 2025-06-24 | 32.66 | 32.98 | 0.48 | 1.48% | 32.46 | 33.05 | 40467 | 13281.59 | 1.39% | 0.00 |
| 2025-06-23 | 32.10 | 32.50 | 0.10 | 0.31% | 31.95 | 32.55 | 30648 | 9875.77 | 1.05% | 0.00 |
| 2025-06-20 | 32.37 | 32.40 | 0.09 | 0.28% | 32.12 | 33.30 | 54771 | 17974.60 | 1.88% | 0.00 |
| 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 |
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。
