| 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 | 21.01 | 20.97 | 0.11 | 0.53% | 20.76 | 21.36 | 27044 | 5688.09 | 1.97% | 0.00 |
| 2026-03-24 | 20.05 | 20.86 | 1.18 | 6.00% | 19.88 | 20.91 | 39309 | 8016.02 | 2.87% | 0.00 |
| 2026-03-23 | 21.41 | 19.68 | -2.32 | -10.55% | 19.61 | 21.95 | 62933 | 12832.44 | 4.59% | 0.00 |
| 2026-03-20 | 22.80 | 22.00 | -0.73 | -3.21% | 21.91 | 23.30 | 32435 | 7265.05 | 2.37% | 0.00 |
| 2026-03-19 | 23.33 | 22.73 | -0.72 | -3.07% | 22.59 | 23.63 | 34175 | 7885.42 | 2.49% | 0.00 |
| 2026-03-18 | 22.74 | 23.45 | 0.81 | 3.58% | 22.71 | 23.53 | 27822 | 6453.09 | 2.03% | 0.00 |
| 2026-03-17 | 23.50 | 22.64 | -0.77 | -3.29% | 22.60 | 23.50 | 30255 | 6961.10 | 2.21% | 0.00 |
| 2026-03-16 | 23.80 | 23.41 | -0.67 | -2.78% | 22.77 | 23.88 | 58857 | 13633.44 | 4.30% | 0.00 |
| 2026-03-13 | 24.00 | 24.08 | -0.09 | -0.37% | 23.72 | 24.77 | 50209 | 12174.63 | 3.66% | 0.00 |
| 2026-03-12 | 23.96 | 24.17 | 0.18 | 0.75% | 23.55 | 24.90 | 60161 | 14592.32 | 4.39% | 4.00 |
| 2026-03-11 | 23.41 | 23.99 | 0.79 | 3.41% | 23.25 | 24.28 | 62270 | 14856.47 | 4.54% | 0.00 |
| 2026-03-10 | 22.48 | 23.20 | 0.91 | 4.08% | 22.48 | 23.41 | 50549 | 11698.06 | 3.69% | 0.00 |
| 2026-03-09 | 22.20 | 22.29 | -0.26 | -1.15% | 21.42 | 22.43 | 42162 | 9234.13 | 3.08% | 0.00 |
| 2026-03-06 | 21.70 | 22.55 | 0.78 | 3.58% | 21.45 | 22.68 | 32566 | 7290.42 | 2.38% | 0.00 |
| 2026-03-05 | 22.00 | 21.77 | 0.18 | 0.83% | 21.59 | 22.08 | 25820 | 5639.60 | 1.88% | 0.00 |
| 2026-03-04 | 22.00 | 21.59 | -0.63 | -2.84% | 21.10 | 22.27 | 54361 | 11804.83 | 3.97% | 0.00 |
| 2026-03-03 | 23.57 | 22.22 | -1.49 | -6.28% | 22.08 | 24.50 | 63646 | 14783.93 | 4.65% | 0.00 |
| 2026-03-02 | 24.44 | 23.71 | -1.19 | -4.78% | 23.32 | 24.80 | 62414 | 14899.47 | 4.56% | 0.00 |
| 2026-02-27 | 24.90 | 24.90 | -0.03 | -0.12% | 24.33 | 25.08 | 37746 | 9346.04 | 2.76% | 0.00 |
| 2026-02-26 | 25.00 | 24.93 | -0.03 | -0.12% | 24.66 | 25.28 | 45836 | 11422.12 | 3.35% | 0.00 |
| 2026-02-25 | 23.31 | 24.96 | 1.68 | 7.22% | 23.03 | 25.00 | 68446 | 16551.57 | 5.00% | 0.00 |
| 2026-02-24 | 23.69 | 23.28 | -0.20 | -0.85% | 23.10 | 23.76 | 41057 | 9573.03 | 3.00% | 0.00 |
| 2026-02-13 | 24.01 | 23.48 | -0.44 | -1.84% | 23.46 | 24.05 | 35472 | 8395.53 | 2.59% | 0.00 |
| 2026-02-12 | 24.80 | 23.92 | -0.94 | -3.78% | 23.90 | 24.80 | 52154 | 12613.68 | 3.81% | 0.00 |
| 2026-02-11 | 25.10 | 24.86 | -0.55 | -2.16% | 24.80 | 25.39 | 54051 | 13515.56 | 3.95% | 0.00 |
| 2026-02-10 | 24.28 | 25.41 | 1.24 | 5.13% | 23.74 | 26.09 | 115770 | 28861.89 | 8.45% | 5.00 |
| 2026-02-09 | 22.40 | 24.17 | 1.91 | 8.58% | 22.37 | 24.28 | 79605 | 18941.14 | 5.81% | 0.00 |
| 2026-02-06 | 22.35 | 22.26 | 0.07 | 0.32% | 21.97 | 22.72 | 22583 | 5061.01 | 1.65% | 0.00 |
| 2026-02-05 | 22.19 | 22.19 | -0.15 | -0.67% | 22.12 | 22.73 | 20068 | 4481.67 | 1.46% | 0.00 |
| 2026-02-04 | 22.52 | 22.34 | -0.10 | -0.45% | 22.07 | 22.79 | 24095 | 5397.04 | 1.76% | 0.00 |
| 2026-02-03 | 22.23 | 22.44 | 0.34 | 1.54% | 22.07 | 22.48 | 22198 | 4952.79 | 1.62% | 0.00 |
| 2026-02-02 | 22.51 | 22.10 | -0.69 | -3.03% | 22.02 | 23.02 | 29144 | 6542.55 | 2.13% | 0.00 |
| 2026-01-30 | 23.18 | 22.79 | -0.37 | -1.60% | 22.45 | 23.38 | 32407 | 7408.80 | 2.37% | 0.00 |
| 2026-01-29 | 23.87 | 23.16 | -0.80 | -3.34% | 23.04 | 24.40 | 36833 | 8695.63 | 2.69% | 0.00 |
| 2026-01-28 | 24.50 | 23.96 | -0.55 | -2.24% | 23.81 | 24.87 | 43725 | 10567.39 | 3.19% | 0.00 |
| 2026-01-27 | 23.30 | 24.51 | 1.21 | 5.19% | 22.85 | 24.90 | 79155 | 18938.98 | 5.78% | 0.00 |
| 2026-01-26 | 24.48 | 23.30 | -0.98 | -4.04% | 23.18 | 24.58 | 51151 | 12033.72 | 3.73% | 0.00 |
| 2026-01-23 | 24.20 | 24.28 | 0.16 | 0.66% | 23.95 | 24.59 | 40630 | 9837.69 | 2.97% | 0.00 |
| 2026-01-22 | 23.28 | 24.12 | 0.85 | 3.65% | 23.10 | 24.50 | 56266 | 13443.16 | 4.11% | 0.00 |
| 2026-01-21 | 23.06 | 23.27 | 0.07 | 0.30% | 23.00 | 23.55 | 28672 | 6667.74 | 2.09% | 0.00 |
| 2026-01-20 | 23.60 | 23.20 | -0.40 | -1.69% | 22.85 | 23.87 | 45650 | 10622.92 | 3.33% | 0.00 |
| 2026-01-19 | 22.97 | 23.60 | 0.51 | 2.21% | 22.92 | 23.88 | 48721 | 11442.30 | 3.56% | 0.00 |
| 2026-01-16 | 23.08 | 23.09 | 0.00 | 0.00% | 22.90 | 23.79 | 35169 | 8217.60 | 2.57% | 0.00 |
| 2026-01-15 | 22.85 | 23.09 | 0.10 | 0.43% | 22.68 | 23.50 | 33032 | 7617.07 | 2.41% | 0.00 |
| 2026-01-14 | 23.05 | 22.99 | 0.04 | 0.17% | 22.63 | 23.80 | 60090 | 13972.61 | 4.39% | 0.00 |
| 2026-01-13 | 22.99 | 22.95 | 0.14 | 0.61% | 22.70 | 23.41 | 54110 | 12500.01 | 3.95% | 0.00 |
| 2026-01-12 | 23.19 | 22.81 | -0.30 | -1.30% | 22.49 | 23.50 | 78551 | 17913.64 | 5.73% | 0.00 |
| 2026-01-09 | 22.55 | 23.11 | 0.55 | 2.44% | 22.40 | 23.19 | 77254 | 17682.26 | 5.64% | 100.00 |
| 2026-01-08 | 21.55 | 22.56 | 0.96 | 4.44% | 21.39 | 22.90 | 79152 | 17619.82 | 5.78% | 0.00 |
| 2026-01-07 | 21.56 | 21.60 | 0.01 | 0.05% | 21.17 | 21.67 | 41697 | 8931.59 | 3.04% | 0.00 |
| 2026-01-06 | 21.50 | 21.59 | 0.03 | 0.14% | 21.50 | 22.48 | 50465 | 11005.49 | 3.68% | 0.00 |
| 2026-01-05 | 20.49 | 21.56 | 1.25 | 6.15% | 20.34 | 21.87 | 64804 | 13838.24 | 4.73% | 0.00 |
| 2025-12-31 | 20.41 | 20.31 | 0.03 | 0.15% | 20.07 | 20.53 | 20835 | 4220.32 | 1.52% | 0.00 |
| 2025-12-30 | 20.79 | 20.28 | -0.32 | -1.55% | 20.26 | 20.79 | 26898 | 5497.62 | 1.96% | 0.00 |
| 2025-12-29 | 20.71 | 20.60 | -0.19 | -0.91% | 20.55 | 21.02 | 29229 | 6065.94 | 2.13% | 0.00 |
| 2025-12-26 | 21.21 | 20.79 | -0.55 | -2.58% | 20.55 | 21.48 | 36097 | 7552.30 | 2.63% | 0.00 |
| 2025-12-25 | 21.20 | 21.34 | 0.09 | 0.42% | 20.92 | 21.39 | 24005 | 5080.00 | 1.75% | 0.00 |
| 2025-12-24 | 20.88 | 21.25 | 0.16 | 0.76% | 20.83 | 21.44 | 34560 | 7331.73 | 2.52% | 0.00 |
| 2025-12-23 | 21.91 | 21.09 | -0.95 | -4.31% | 20.92 | 21.91 | 55320 | 11765.24 | 4.04% | 0.00 |
| 2025-12-22 | 20.19 | 22.04 | 1.86 | 9.22% | 20.19 | 22.29 | 100754 | 21795.12 | 7.35% | 0.00 |
| 2025-12-19 | 19.76 | 20.18 | 0.50 | 2.54% | 19.65 | 20.30 | 24477 | 4916.79 | 1.79% | 0.00 |
| 2025-12-18 | 19.54 | 19.68 | 0.03 | 0.15% | 19.46 | 19.93 | 21169 | 4174.57 | 1.55% | 0.00 |
| 2025-12-17 | 19.70 | 19.65 | -0.23 | -1.16% | 18.96 | 19.99 | 44920 | 8705.20 | 3.28% | 0.00 |
| 2025-12-16 | 20.03 | 19.88 | -0.14 | -0.70% | 19.60 | 20.12 | 28649 | 5683.99 | 2.09% | 0.00 |
| 2025-12-15 | 19.65 | 20.02 | 0.38 | 1.93% | 19.32 | 20.43 | 40364 | 8058.30 | 2.95% | 0.00 |
| 2025-12-12 | 19.84 | 19.64 | -0.16 | -0.81% | 19.39 | 19.96 | 30993 | 6100.31 | 2.26% | 0.00 |
| 2025-12-11 | 20.02 | 19.80 | -0.24 | -1.20% | 19.70 | 20.35 | 35305 | 7048.93 | 2.58% | 0.00 |
| 2025-12-10 | 20.17 | 20.04 | -0.23 | -1.13% | 19.95 | 20.93 | 63211 | 12893.58 | 4.61% | 0.00 |
| 2025-12-09 | 19.55 | 20.27 | 0.63 | 3.21% | 19.50 | 20.46 | 50069 | 9987.65 | 3.65% | 0.00 |
| 2025-12-08 | 19.71 | 19.64 | 0.06 | 0.31% | 19.49 | 19.77 | 24822 | 4879.13 | 1.81% | 0.00 |
| 2025-12-05 | 19.25 | 19.58 | 0.33 | 1.71% | 19.11 | 19.59 | 18006 | 3492.36 | 1.31% | 0.00 |
| 2025-12-04 | 19.36 | 19.25 | -0.22 | -1.13% | 19.16 | 19.53 | 20102 | 3884.88 | 1.47% | 0.00 |
| 2025-12-03 | 19.72 | 19.47 | -0.33 | -1.67% | 19.28 | 19.92 | 27813 | 5422.34 | 2.03% | 0.00 |
| 2025-12-02 | 20.03 | 19.80 | -0.17 | -0.85% | 19.65 | 20.05 | 18400 | 3635.30 | 1.34% | 0.00 |
| 2025-12-01 | 20.20 | 19.97 | -0.16 | -0.79% | 19.95 | 20.52 | 25284 | 5113.56 | 1.85% | 0.00 |
| 2025-11-28 | 20.02 | 20.13 | 0.08 | 0.40% | 19.74 | 20.25 | 17881 | 3580.44 | 1.31% | 0.00 |
| 2025-11-27 | 20.01 | 20.05 | 0.21 | 1.06% | 19.87 | 20.27 | 26060 | 5232.62 | 1.90% | 0.00 |
| 2025-11-26 | 20.00 | 19.84 | -0.63 | -3.08% | 19.77 | 20.40 | 30921 | 6195.22 | 2.26% | 0.00 |
| 2025-11-25 | 20.19 | 20.47 | 0.65 | 3.28% | 20.00 | 20.90 | 36529 | 7472.40 | 2.67% | 0.00 |
| 2025-11-24 | 19.59 | 19.82 | 0.46 | 2.38% | 19.48 | 19.97 | 24174 | 4775.32 | 1.76% | 0.00 |
奥精医疗(688613)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。
