| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 20.43 | 19.36 | -1.09 | -5.33% | 19.31 | 20.59 | 36315 | 7150.24 | 2.65% | 0.00 |
| 2025-11-20 | 20.63 | 20.45 | -0.05 | -0.24% | 20.24 | 21.12 | 30375 | 6244.95 | 2.22% | 0.00 |
| 2025-11-19 | 21.33 | 20.50 | -0.79 | -3.71% | 20.50 | 21.48 | 35167 | 7327.20 | 2.57% | 0.00 |
| 2025-11-18 | 21.53 | 21.29 | -0.33 | -1.53% | 21.00 | 21.62 | 29456 | 6266.28 | 2.15% | 0.00 |
| 2025-11-17 | 21.84 | 21.62 | -0.23 | -1.05% | 21.47 | 21.85 | 21492 | 4641.26 | 1.57% | 0.00 |
| 2025-11-14 | 21.60 | 21.85 | 0.24 | 1.11% | 21.55 | 22.14 | 27869 | 6103.35 | 2.03% | 0.00 |
| 2025-11-13 | 21.66 | 21.61 | 0.05 | 0.23% | 21.52 | 21.87 | 29650 | 6426.70 | 2.16% | 0.00 |
| 2025-11-12 | 21.90 | 21.56 | -0.51 | -2.31% | 21.56 | 22.10 | 27920 | 6067.82 | 2.04% | 0.00 |
| 2025-11-11 | 22.24 | 22.07 | 0.08 | 0.36% | 21.75 | 22.73 | 38791 | 8559.95 | 2.83% | 0.00 |
| 2025-11-10 | 22.35 | 21.99 | -0.31 | -1.39% | 21.71 | 22.52 | 36579 | 8031.73 | 2.67% | 0.00 |
| 2025-11-07 | 21.80 | 22.30 | 0.31 | 1.41% | 21.79 | 22.44 | 32817 | 7266.12 | 2.40% | 0.00 |
| 2025-11-06 | 21.77 | 21.99 | 0.19 | 0.87% | 21.58 | 21.99 | 37006 | 8063.81 | 2.70% | 0.00 |
| 2025-11-05 | 21.83 | 21.80 | -0.47 | -2.11% | 21.65 | 22.50 | 69297 | 15143.03 | 5.06% | 0.00 |
| 2025-11-04 | 23.68 | 22.27 | -1.39 | -5.87% | 22.08 | 23.78 | 74200 | 16775.03 | 5.42% | 0.00 |
| 2025-11-03 | 23.49 | 23.66 | 0.66 | 2.87% | 22.82 | 23.85 | 61594 | 14382.95 | 4.50% | 0.00 |
| 2025-10-31 | 23.41 | 23.00 | -0.23 | -0.99% | 22.67 | 23.49 | 66172 | 15209.68 | 4.83% | 0.00 |
| 2025-10-30 | 23.50 | 23.23 | -0.22 | -0.94% | 23.09 | 24.15 | 59937 | 14193.93 | 4.37% | 0.00 |
| 2025-10-29 | 22.72 | 23.45 | 0.56 | 2.45% | 22.65 | 24.53 | 47674 | 11280.30 | 3.48% | 0.00 |
| 2025-10-28 | 23.37 | 22.89 | -0.37 | -1.59% | 22.84 | 23.37 | 26679 | 6151.32 | 1.95% | 0.00 |
| 2025-10-27 | 23.79 | 23.26 | -0.27 | -1.15% | 23.10 | 24.03 | 28503 | 6681.08 | 2.08% | 0.00 |
| 2025-10-24 | 23.52 | 23.53 | 0.20 | 0.86% | 23.06 | 23.88 | 24449 | 5762.02 | 1.78% | 0.00 |
| 2025-10-23 | 23.18 | 23.33 | -0.08 | -0.34% | 22.90 | 23.98 | 24335 | 5653.60 | 1.78% | 0.00 |
| 2025-10-22 | 23.75 | 23.41 | -0.34 | -1.43% | 23.23 | 23.84 | 20768 | 4869.42 | 1.52% | 0.00 |
| 2025-10-21 | 23.41 | 23.75 | 0.49 | 2.11% | 23.34 | 23.92 | 26262 | 6221.81 | 1.92% | 0.00 |
| 2025-10-20 | 23.47 | 23.26 | 0.14 | 0.61% | 23.06 | 23.98 | 24556 | 5741.78 | 1.79% | 0.00 |
| 2025-10-17 | 24.00 | 23.12 | -0.75 | -3.14% | 22.90 | 24.23 | 26457 | 6186.89 | 1.93% | 0.00 |
| 2025-10-16 | 24.50 | 23.87 | -0.66 | -2.69% | 23.69 | 24.85 | 27934 | 6744.03 | 2.04% | 0.00 |
| 2025-10-15 | 24.68 | 24.53 | -0.29 | -1.17% | 24.26 | 25.28 | 31040 | 7622.19 | 2.27% | 0.00 |
| 2025-10-14 | 26.00 | 24.82 | -0.91 | -3.54% | 24.50 | 26.00 | 39901 | 10067.53 | 2.91% | 0.00 |
| 2025-10-13 | 24.51 | 25.73 | -0.27 | -1.04% | 24.48 | 26.30 | 59986 | 15350.59 | 4.38% | 0.00 |
| 2025-10-10 | 27.99 | 26.00 | -1.72 | -6.20% | 25.81 | 27.99 | 109925 | 29561.41 | 8.02% | 0.00 |
| 2025-10-09 | 27.00 | 27.72 | 1.00 | 3.74% | 27.00 | 29.77 | 146824 | 41971.64 | 10.72% | 0.00 |
| 2025-09-30 | 26.53 | 26.72 | 0.42 | 1.60% | 26.07 | 27.53 | 64340 | 17175.88 | 4.70% | 0.00 |
| 2025-09-29 | 25.86 | 26.30 | 0.90 | 3.54% | 25.50 | 26.66 | 51933 | 13623.61 | 3.79% | 0.00 |
| 2025-09-26 | 26.00 | 25.40 | -0.63 | -2.42% | 25.32 | 26.00 | 28224 | 7232.05 | 2.06% | 0.00 |
| 2025-09-25 | 26.50 | 26.03 | -0.70 | -2.62% | 25.74 | 26.58 | 39279 | 10240.52 | 2.87% | 0.00 |
| 2025-09-24 | 26.37 | 26.73 | 0.29 | 1.10% | 25.50 | 27.14 | 70709 | 18584.63 | 5.16% | 0.00 |
| 2025-09-23 | 27.54 | 26.44 | -1.12 | -4.06% | 25.36 | 27.71 | 80874 | 21160.82 | 5.90% | 0.00 |
| 2025-09-22 | 27.00 | 27.56 | 0.43 | 1.58% | 26.75 | 28.13 | 60282 | 16537.80 | 4.40% | 0.00 |
| 2025-09-19 | 26.89 | 27.13 | 0.23 | 0.86% | 26.43 | 27.65 | 73287 | 19836.22 | 5.35% | 0.00 |
| 2025-09-18 | 27.52 | 26.90 | -0.90 | -3.24% | 26.56 | 28.50 | 101600 | 27968.53 | 7.42% | 0.00 |
| 2025-09-17 | 28.51 | 27.80 | -0.72 | -2.52% | 27.50 | 28.54 | 97398 | 27132.90 | 7.11% | 5.00 |
| 2025-09-16 | 27.00 | 28.52 | 1.81 | 6.78% | 27.00 | 29.88 | 164974 | 47523.21 | 12.04% | 0.00 |
| 2025-09-15 | 25.70 | 26.71 | 0.81 | 3.13% | 25.70 | 28.00 | 123789 | 33587.32 | 9.04% | 0.00 |
| 2025-09-12 | 26.99 | 25.90 | -1.04 | -3.86% | 25.62 | 27.24 | 101989 | 26647.52 | 7.44% | 0.00 |
| 2025-09-11 | 25.14 | 26.94 | 1.52 | 5.98% | 24.68 | 27.55 | 141388 | 37445.60 | 10.32% | 0.00 |
| 2025-09-10 | 26.03 | 25.42 | -1.17 | -4.40% | 24.60 | 26.03 | 134718 | 34088.96 | 9.83% | 0.00 |
| 2025-09-09 | 25.90 | 26.59 | 0.79 | 3.06% | 25.55 | 27.37 | 232921 | 61094.93 | 17.00% | 0.00 |
| 2025-09-08 | 21.88 | 25.80 | 4.30 | 20.00% | 21.75 | 25.80 | 237617 | 58854.30 | 17.34% | 0.00 |
| 2025-09-05 | 19.72 | 21.50 | 1.81 | 9.19% | 19.39 | 21.65 | 87448 | 18161.46 | 6.38% | 0.00 |
| 2025-09-04 | 19.76 | 19.69 | -0.10 | -0.51% | 19.43 | 20.59 | 45229 | 9074.74 | 3.30% | 0.00 |
| 2025-09-03 | 19.80 | 19.79 | -0.25 | -1.25% | 19.68 | 20.33 | 23872 | 4757.93 | 1.74% | 0.00 |
| 2025-09-02 | 20.42 | 20.04 | -0.56 | -2.72% | 19.41 | 20.68 | 49422 | 9852.98 | 3.61% | 0.00 |
| 2025-09-01 | 19.98 | 20.60 | 0.60 | 3.00% | 19.86 | 20.97 | 61921 | 12772.67 | 4.52% | 0.00 |
| 2025-08-29 | 19.90 | 20.00 | -0.01 | -0.05% | 19.85 | 20.67 | 36621 | 7383.17 | 2.67% | 0.00 |
| 2025-08-28 | 19.70 | 20.01 | 0.15 | 0.76% | 19.15 | 20.18 | 54231 | 10698.16 | 3.96% | 0.00 |
| 2025-08-27 | 20.56 | 19.86 | -0.79 | -3.83% | 19.80 | 20.77 | 51115 | 10380.66 | 3.73% | 0.00 |
| 2025-08-26 | 20.76 | 20.65 | -0.03 | -0.15% | 20.50 | 21.02 | 40970 | 8489.91 | 2.99% | 0.00 |
| 2025-08-25 | 21.00 | 20.68 | -0.24 | -1.15% | 20.48 | 21.26 | 49195 | 10258.28 | 3.59% | 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。
