| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 35.280 | 34.270 | -0.980 | -2.78% | 34.070 | 35.790 | 74143 | 25648.494 | 6.42% |
| 2025-09-29 | 35.750 | 35.250 | -0.460 | -1.29% | 34.680 | 36.000 | 70551 | 24781.482 | 6.10% |
| 2025-09-26 | 34.910 | 35.710 | 0.960 | 2.76% | 34.240 | 35.880 | 93998 | 33141.121 | 8.13% |
| 2025-09-25 | 34.600 | 34.750 | -0.290 | -0.83% | 34.380 | 35.880 | 73942 | 25851.381 | 6.40% |
| 2025-09-24 | 32.980 | 35.040 | 2.060 | 6.25% | 32.870 | 35.350 | 103340 | 35670.152 | 8.94% |
| 2025-09-23 | 34.200 | 32.980 | -1.080 | -3.17% | 32.510 | 34.400 | 67946 | 22544.857 | 5.88% |
| 2025-09-22 | 33.140 | 34.060 | 0.670 | 2.01% | 33.140 | 34.750 | 67818 | 23141.178 | 5.87% |
| 2025-09-19 | 34.950 | 33.390 | -1.400 | -4.02% | 33.150 | 35.100 | 86478 | 29223.018 | 7.48% |
| 2025-09-18 | 34.500 | 34.790 | 0.190 | 0.55% | 34.100 | 36.140 | 141847 | 49861.516 | 12.27% |
| 2025-09-17 | 35.300 | 34.600 | 0.100 | 0.29% | 34.600 | 38.370 | 183965 | 66820.961 | 15.92% |
| 2025-09-16 | 32.400 | 34.500 | 1.970 | 6.06% | 32.300 | 34.670 | 124550 | 42128.234 | 10.78% |
| 2025-09-15 | 32.670 | 32.530 | 0.720 | 2.26% | 32.070 | 33.330 | 65607 | 21454.580 | 5.68% |
| 2025-09-12 | 32.800 | 31.810 | -0.870 | -2.66% | 31.690 | 32.930 | 57151 | 18365.830 | 4.94% |
| 2025-09-11 | 31.800 | 32.680 | 0.680 | 2.13% | 31.550 | 32.750 | 52029 | 16830.238 | 4.50% |
| 2025-09-10 | 31.880 | 32.000 | -0.220 | -0.68% | 31.880 | 33.180 | 59915 | 19486.314 | 5.18% |
| 2025-09-09 | 34.310 | 32.220 | -1.580 | -4.67% | 32.200 | 34.330 | 84041 | 27613.012 | 7.27% |
| 2025-09-08 | 33.600 | 33.800 | 0.640 | 1.93% | 32.840 | 34.990 | 127631 | 43308.473 | 11.04% |
| 2025-09-05 | 31.500 | 33.160 | 1.840 | 5.87% | 31.120 | 33.180 | 95149 | 30823.510 | 8.23% |
| 2025-09-04 | 32.050 | 31.320 | -0.980 | -3.03% | 30.800 | 32.890 | 76082 | 24476.742 | 6.58% |
| 2025-09-03 | 32.100 | 32.300 | 0.010 | 0.03% | 32.000 | 33.180 | 89834 | 29272.961 | 7.77% |
| 2025-09-02 | 31.300 | 32.290 | 0.990 | 3.16% | 30.330 | 32.880 | 95043 | 30155.027 | 8.22% |
| 2025-09-01 | 31.900 | 31.300 | -0.600 | -1.88% | 31.130 | 32.170 | 54270 | 17035.713 | 4.70% |
| 2025-08-29 | 31.680 | 31.900 | 0.410 | 1.30% | 31.510 | 32.580 | 64263 | 20648.492 | 5.56% |
| 2025-08-28 | 31.880 | 31.490 | -0.090 | -0.28% | 30.580 | 31.890 | 66286 | 20670.402 | 5.74% |
| 2025-08-27 | 33.330 | 31.580 | -1.570 | -4.74% | 31.580 | 33.650 | 80303 | 26052.633 | 6.95% |
| 2025-08-26 | 33.000 | 33.150 | 0.450 | 1.38% | 32.120 | 33.660 | 83521 | 27533.111 | 7.23% |
| 2025-08-25 | 32.300 | 32.700 | 0.650 | 2.03% | 32.090 | 33.170 | 68039 | 22225.773 | 5.89% |
| 2025-08-22 | 32.420 | 32.050 | -0.450 | -1.38% | 31.800 | 32.950 | 69845 | 22528.686 | 6.04% |
| 2025-08-21 | 33.780 | 32.500 | -1.290 | -3.82% | 32.240 | 34.180 | 86398 | 28438.660 | 7.48% |
| 2025-08-20 | 32.600 | 33.790 | 0.950 | 2.89% | 32.000 | 33.980 | 116119 | 38703.027 | 10.05% |
| 2025-08-19 | 34.200 | 32.840 | -0.960 | -2.84% | 32.500 | 35.500 | 153407 | 51505.594 | 13.27% |
| 2025-08-18 | 30.000 | 33.800 | 4.400 | 14.97% | 30.000 | 33.990 | 212407 | 68817.234 | 18.38% |
| 2025-08-15 | 28.350 | 29.400 | 1.130 | 4.00% | 28.220 | 29.500 | 68091 | 19794.766 | 5.89% |
| 2025-08-14 | 28.950 | 28.270 | -0.680 | -2.35% | 27.970 | 29.000 | 45422 | 12902.922 | 3.93% |
| 2025-08-13 | 29.030 | 28.950 | -0.020 | -0.07% | 28.770 | 29.290 | 36680 | 10629.860 | 3.17% |
| 2025-08-12 | 29.380 | 28.970 | -0.340 | -1.16% | 28.800 | 29.380 | 28849 | 8356.646 | 2.50% |
| 2025-08-11 | 29.170 | 29.310 | 0.390 | 1.35% | 28.910 | 29.490 | 32002 | 9357.603 | 2.77% |
| 2025-08-08 | 29.520 | 28.920 | -0.540 | -1.83% | 28.880 | 29.800 | 38830 | 11362.663 | 3.36% |
| 2025-08-07 | 30.150 | 29.460 | -0.390 | -1.31% | 29.200 | 30.180 | 48414 | 14309.146 | 4.19% |
| 2025-08-06 | 28.470 | 29.850 | 1.380 | 4.85% | 28.250 | 29.860 | 81081 | 23815.445 | 7.02% |
| 2025-08-05 | 28.680 | 28.470 | -0.080 | -0.28% | 28.290 | 28.800 | 28501 | 8130.667 | 2.47% |
| 2025-08-04 | 27.950 | 28.550 | 0.600 | 2.15% | 27.770 | 28.570 | 22694 | 6395.511 | 1.96% |
| 2025-08-01 | 28.290 | 27.950 | -0.050 | -0.18% | 27.770 | 28.290 | 22363 | 6250.444 | 1.93% |
| 2025-07-31 | 28.300 | 28.000 | -0.320 | -1.13% | 27.970 | 28.640 | 23661 | 6686.410 | 2.05% |
| 2025-07-30 | 28.900 | 28.320 | -0.630 | -2.18% | 28.190 | 29.070 | 27416 | 7808.090 | 2.37% |
| 2025-07-29 | 29.190 | 28.950 | -0.220 | -0.75% | 28.660 | 29.250 | 24718 | 7134.590 | 2.14% |
| 2025-07-28 | 28.820 | 29.170 | 0.350 | 1.21% | 28.710 | 29.410 | 32621 | 9485.953 | 2.82% |
| 2025-07-25 | 28.720 | 28.820 | 0.110 | 0.38% | 28.520 | 28.920 | 23593 | 6778.964 | 2.04% |
| 2025-07-24 | 28.640 | 28.710 | 0.290 | 1.02% | 28.430 | 28.840 | 27205 | 7793.240 | 2.35% |
| 2025-07-23 | 29.220 | 28.420 | -0.730 | -2.50% | 28.320 | 29.230 | 42557 | 12185.022 | 3.68% |
| 2025-07-22 | 29.530 | 29.150 | -0.450 | -1.52% | 29.040 | 29.830 | 38055 | 11130.901 | 3.29% |
| 2025-07-21 | 29.120 | 29.600 | 0.710 | 2.46% | 29.120 | 29.710 | 42031 | 12396.303 | 3.64% |
| 2025-07-18 | 29.280 | 28.890 | -0.300 | -1.03% | 28.810 | 29.390 | 26901 | 7795.282 | 2.33% |
| 2025-07-17 | 29.090 | 29.190 | 0.130 | 0.45% | 28.850 | 29.570 | 39260 | 11468.448 | 3.40% |
| 2025-07-16 | 28.780 | 29.060 | 0.180 | 0.62% | 28.780 | 29.580 | 34840 | 10164.440 | 3.01% |
| 2025-07-15 | 28.980 | 28.880 | 0.000 | 0.00% | 28.440 | 29.180 | 30161 | 8683.716 | 2.61% |
| 2025-07-14 | 28.450 | 28.880 | 0.580 | 2.05% | 28.150 | 29.200 | 36707 | 10555.003 | 3.18% |
| 2025-07-11 | 28.290 | 28.300 | 0.020 | 0.07% | 27.860 | 28.690 | 30578 | 8645.747 | 2.65% |
| 2025-07-10 | 28.570 | 28.280 | -0.400 | -1.39% | 27.930 | 28.600 | 26185 | 7390.379 | 2.27% |
| 2025-07-09 | 28.600 | 28.680 | 0.210 | 0.74% | 28.510 | 29.460 | 39377 | 11456.402 | 3.41% |
| 2025-07-08 | 27.900 | 28.470 | 0.580 | 2.08% | 27.800 | 28.540 | 24461 | 6927.947 | 2.12% |
| 2025-07-07 | 28.310 | 27.890 | -0.430 | -1.52% | 27.800 | 28.390 | 25747 | 7203.085 | 2.23% |
| 2025-07-04 | 28.930 | 28.320 | -0.470 | -1.63% | 28.240 | 28.950 | 28530 | 8151.059 | 2.47% |
| 2025-07-03 | 28.780 | 28.790 | 0.090 | 0.31% | 28.600 | 29.050 | 24855 | 7155.222 | 2.15% |
| 2025-07-02 | 29.450 | 28.700 | -0.880 | -2.97% | 28.610 | 29.480 | 34206 | 9887.759 | 2.96% |
| 2025-07-01 | 29.640 | 29.580 | -0.220 | -0.74% | 29.230 | 29.900 | 29135 | 8617.108 | 2.52% |
| 2025-06-30 | 29.750 | 29.800 | 0.250 | 0.85% | 29.400 | 29.900 | 32386 | 9596.140 | 2.80% |
| 2025-06-27 | 30.000 | 29.550 | 0.100 | 0.34% | 29.310 | 30.120 | 39253 | 11646.398 | 3.40% |
| 2025-06-26 | 30.470 | 29.450 | -0.630 | -2.09% | 29.410 | 30.580 | 51700 | 15443.990 | 4.47% |
| 2025-06-25 | 29.570 | 30.080 | 0.520 | 1.76% | 29.200 | 30.180 | 63700 | 18895.695 | 5.51% |
| 2025-06-24 | 28.350 | 29.560 | 1.880 | 6.79% | 28.350 | 29.860 | 81066 | 23705.861 | 7.01% |
| 2025-06-23 | 27.330 | 27.680 | 0.250 | 0.91% | 27.020 | 27.780 | 25370 | 6967.570 | 2.20% |
| 2025-06-20 | 28.350 | 27.430 | -0.870 | -3.07% | 27.380 | 28.740 | 30790 | 8593.430 | 2.66% |
| 2025-06-19 | 28.780 | 28.300 | -0.530 | -1.84% | 28.140 | 29.330 | 41952 | 12084.105 | 3.63% |
| 2025-06-18 | 28.250 | 28.830 | 0.580 | 2.05% | 27.900 | 28.960 | 32540 | 9283.914 | 2.82% |
| 2025-06-17 | 28.000 | 28.250 | 0.260 | 0.93% | 27.950 | 28.520 | 28339 | 8018.287 | 2.45% |
| 2025-06-16 | 27.700 | 27.990 | 0.010 | 0.04% | 27.550 | 28.230 | 30009 | 8371.028 | 2.60% |
| 2025-06-13 | 28.780 | 27.980 | -1.070 | -3.68% | 27.960 | 28.960 | 46125 | 13079.456 | 4.04% |
| 2025-06-12 | 29.180 | 29.050 | -0.420 | -1.43% | 28.880 | 29.500 | 42315 | 12312.453 | 3.71% |
| 2025-06-11 | 29.450 | 29.470 | 0.160 | 0.55% | 29.200 | 29.820 | 28994 | 8569.354 | 2.54% |
奥迪威(832491)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。
