| 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 | 5.65 | 5.71 | 0.07 | 1.24% | 5.63 | 5.71 | 81970 | 4655.80 | 0.67% |
| 2026-03-24 | 5.55 | 5.64 | 0.18 | 3.30% | 5.48 | 5.65 | 89784 | 4993.77 | 0.73% |
| 2026-03-23 | 5.70 | 5.46 | -0.36 | -6.19% | 5.42 | 5.71 | 165603 | 9227.37 | 1.35% |
| 2026-03-20 | 6.00 | 5.82 | -0.16 | -2.68% | 5.80 | 6.01 | 122524 | 7244.12 | 1.00% |
| 2026-03-19 | 6.05 | 5.98 | -0.12 | -1.97% | 5.97 | 6.08 | 110016 | 6616.26 | 0.89% |
| 2026-03-18 | 6.11 | 6.10 | 0.00 | 0.00% | 6.04 | 6.13 | 94763 | 5769.43 | 0.77% |
| 2026-03-17 | 6.23 | 6.10 | -0.12 | -1.93% | 6.09 | 6.23 | 126569 | 7788.92 | 1.03% |
| 2026-03-16 | 6.15 | 6.22 | 0.09 | 1.47% | 6.14 | 6.31 | 170680 | 10625.52 | 1.39% |
| 2026-03-13 | 6.13 | 6.13 | -0.04 | -0.65% | 6.11 | 6.23 | 121731 | 7507.59 | 0.99% |
| 2026-03-12 | 6.15 | 6.17 | -0.01 | -0.16% | 6.14 | 6.25 | 109877 | 6792.52 | 0.89% |
| 2026-03-11 | 6.10 | 6.18 | 0.07 | 1.15% | 6.05 | 6.19 | 137364 | 8409.00 | 1.12% |
| 2026-03-10 | 6.10 | 6.11 | 0.02 | 0.33% | 6.09 | 6.14 | 100635 | 6150.98 | 0.82% |
| 2026-03-09 | 6.09 | 6.09 | -0.06 | -0.98% | 5.99 | 6.12 | 160714 | 9715.22 | 1.31% |
| 2026-03-06 | 6.21 | 6.15 | -0.11 | -1.76% | 6.09 | 6.24 | 193689 | 11899.61 | 1.57% |
| 2026-03-05 | 6.04 | 6.26 | 0.29 | 4.86% | 6.03 | 6.34 | 289366 | 18076.05 | 2.35% |
| 2026-03-04 | 6.10 | 5.97 | -0.15 | -2.45% | 5.92 | 6.12 | 165670 | 9955.04 | 1.35% |
| 2026-03-03 | 6.32 | 6.12 | -0.18 | -2.86% | 6.05 | 6.38 | 174847 | 10925.76 | 1.42% |
| 2026-03-02 | 6.32 | 6.30 | -0.10 | -1.56% | 6.26 | 6.39 | 125290 | 7911.83 | 1.02% |
| 2026-02-27 | 6.39 | 6.40 | 0.03 | 0.47% | 6.35 | 6.42 | 98969 | 6315.63 | 0.80% |
| 2026-02-26 | 6.33 | 6.37 | 0.04 | 0.63% | 6.30 | 6.38 | 87535 | 5558.07 | 0.71% |
| 2026-02-25 | 6.32 | 6.33 | 0.02 | 0.32% | 6.31 | 6.39 | 108390 | 6889.32 | 0.88% |
| 2026-02-24 | 6.22 | 6.31 | 0.10 | 1.61% | 6.22 | 6.33 | 89117 | 5609.67 | 0.72% |
| 2026-02-13 | 6.27 | 6.21 | -0.06 | -0.96% | 6.20 | 6.29 | 72755 | 4538.44 | 0.59% |
| 2026-02-12 | 6.37 | 6.27 | -0.10 | -1.57% | 6.26 | 6.38 | 100872 | 6345.26 | 0.82% |
| 2026-02-11 | 6.39 | 6.37 | -0.03 | -0.47% | 6.36 | 6.41 | 79824 | 5089.80 | 0.65% |
| 2026-02-10 | 6.39 | 6.40 | 0.01 | 0.16% | 6.38 | 6.46 | 99157 | 6368.37 | 0.81% |
| 2026-02-09 | 6.35 | 6.39 | 0.08 | 1.27% | 6.35 | 6.43 | 126623 | 8103.84 | 1.03% |
| 2026-02-06 | 6.30 | 6.31 | 0.00 | 0.00% | 6.28 | 6.37 | 105503 | 6690.26 | 0.86% |
| 2026-02-05 | 6.34 | 6.31 | -0.06 | -0.94% | 6.30 | 6.37 | 89209 | 5644.59 | 0.72% |
| 2026-02-04 | 6.23 | 6.37 | 0.12 | 1.92% | 6.21 | 6.37 | 144725 | 9145.25 | 1.18% |
| 2026-02-03 | 6.22 | 6.25 | 0.08 | 1.30% | 6.17 | 6.25 | 94104 | 5851.38 | 0.76% |
| 2026-02-02 | 6.30 | 6.17 | -0.11 | -1.75% | 6.16 | 6.32 | 101115 | 6316.35 | 0.82% |
| 2026-01-30 | 6.24 | 6.28 | 0.01 | 0.16% | 6.20 | 6.34 | 123134 | 7717.82 | 1.00% |
| 2026-01-29 | 6.34 | 6.27 | -0.09 | -1.42% | 6.25 | 6.34 | 158040 | 9935.87 | 1.28% |
| 2026-01-28 | 6.41 | 6.36 | -0.07 | -1.09% | 6.35 | 6.45 | 94440 | 6016.19 | 0.77% |
| 2026-01-27 | 6.43 | 6.43 | -0.04 | -0.62% | 6.29 | 6.48 | 140981 | 8996.22 | 1.15% |
| 2026-01-26 | 6.52 | 6.47 | -0.01 | -0.15% | 6.43 | 6.53 | 194386 | 12598.21 | 1.58% |
| 2026-01-23 | 6.41 | 6.48 | 0.07 | 1.09% | 6.37 | 6.51 | 199660 | 12838.03 | 1.62% |
| 2026-01-22 | 6.38 | 6.41 | 0.05 | 0.79% | 6.35 | 6.42 | 116721 | 7464.60 | 0.95% |
| 2026-01-21 | 6.37 | 6.36 | -0.01 | -0.16% | 6.32 | 6.37 | 86571 | 5493.97 | 0.70% |
| 2026-01-20 | 6.37 | 6.37 | 0.00 | 0.00% | 6.33 | 6.40 | 105870 | 6740.78 | 0.86% |
| 2026-01-19 | 6.27 | 6.37 | 0.10 | 1.59% | 6.27 | 6.39 | 142079 | 9030.42 | 1.15% |
| 2026-01-16 | 6.28 | 6.27 | 0.01 | 0.16% | 6.26 | 6.31 | 84993 | 5337.52 | 0.69% |
| 2026-01-15 | 6.32 | 6.26 | -0.06 | -0.95% | 6.23 | 6.33 | 117480 | 7353.81 | 0.95% |
| 2026-01-14 | 6.31 | 6.32 | 0.00 | 0.00% | 6.26 | 6.39 | 209341 | 13268.81 | 1.70% |
| 2026-01-13 | 6.38 | 6.32 | -0.05 | -0.78% | 6.30 | 6.42 | 186918 | 11878.35 | 1.52% |
| 2026-01-12 | 6.30 | 6.37 | 0.05 | 0.79% | 6.28 | 6.40 | 233897 | 14855.44 | 1.90% |
| 2026-01-09 | 6.12 | 6.32 | 0.21 | 3.44% | 6.11 | 6.48 | 333530 | 21067.75 | 2.71% |
| 2026-01-08 | 6.04 | 6.11 | 0.05 | 0.83% | 6.04 | 6.13 | 122765 | 7473.98 | 1.00% |
| 2026-01-07 | 6.11 | 6.06 | -0.04 | -0.66% | 6.06 | 6.12 | 101741 | 6192.79 | 0.83% |
| 2026-01-06 | 6.03 | 6.10 | 0.07 | 1.16% | 6.03 | 6.10 | 95282 | 5782.56 | 0.77% |
| 2026-01-05 | 6.05 | 6.03 | 0.02 | 0.33% | 6.00 | 6.06 | 66669 | 4015.60 | 0.54% |
| 2025-12-31 | 6.00 | 6.01 | 0.02 | 0.33% | 5.96 | 6.02 | 56177 | 3368.95 | 0.46% |
| 2025-12-30 | 6.05 | 5.99 | -0.05 | -0.83% | 5.99 | 6.05 | 68970 | 4144.09 | 0.56% |
| 2025-12-29 | 6.06 | 6.04 | -0.01 | -0.17% | 6.03 | 6.08 | 46399 | 2809.05 | 0.38% |
| 2025-12-26 | 6.12 | 6.05 | -0.05 | -0.82% | 6.04 | 6.12 | 66813 | 4058.49 | 0.54% |
| 2025-12-25 | 6.10 | 6.10 | 0.01 | 0.16% | 6.08 | 6.11 | 49585 | 3023.73 | 0.40% |
| 2025-12-24 | 6.05 | 6.09 | 0.05 | 0.83% | 6.03 | 6.10 | 48503 | 2948.85 | 0.39% |
| 2025-12-23 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.10 | 48676 | 2950.91 | 0.40% |
| 2025-12-22 | 6.12 | 6.10 | -0.01 | -0.16% | 6.09 | 6.15 | 50657 | 3097.64 | 0.41% |
| 2025-12-19 | 5.98 | 6.11 | 0.12 | 2.00% | 5.98 | 6.12 | 73522 | 4465.27 | 0.60% |
| 2025-12-18 | 5.95 | 5.99 | 0.04 | 0.67% | 5.91 | 6.01 | 52074 | 3116.44 | 0.42% |
| 2025-12-17 | 5.94 | 5.95 | 0.00 | 0.00% | 5.87 | 5.98 | 73280 | 4332.38 | 0.60% |
| 2025-12-16 | 6.03 | 5.95 | -0.11 | -1.82% | 5.94 | 6.05 | 88707 | 5299.47 | 0.72% |
| 2025-12-15 | 6.07 | 6.06 | -0.02 | -0.33% | 6.02 | 6.09 | 37489 | 2271.59 | 0.30% |
| 2025-12-12 | 6.07 | 6.08 | 0.01 | 0.16% | 6.05 | 6.12 | 63103 | 3839.42 | 0.51% |
| 2025-12-11 | 6.16 | 6.07 | -0.09 | -1.46% | 6.07 | 6.16 | 58966 | 3602.19 | 0.48% |
| 2025-12-10 | 6.13 | 6.16 | 0.02 | 0.33% | 6.11 | 6.18 | 49001 | 3010.73 | 0.40% |
| 2025-12-09 | 6.20 | 6.14 | -0.04 | -0.65% | 6.13 | 6.20 | 46813 | 2880.34 | 0.38% |
| 2025-12-08 | 6.18 | 6.18 | 0.00 | 0.00% | 6.16 | 6.20 | 63497 | 3924.75 | 0.52% |
| 2025-12-05 | 6.11 | 6.18 | 0.06 | 0.98% | 6.11 | 6.18 | 56579 | 3481.19 | 0.46% |
| 2025-12-04 | 6.16 | 6.12 | -0.07 | -1.13% | 6.11 | 6.17 | 57241 | 3510.92 | 0.47% |
| 2025-12-03 | 6.18 | 6.19 | 0.01 | 0.16% | 6.15 | 6.22 | 69517 | 4297.33 | 0.56% |
| 2025-12-02 | 6.18 | 6.18 | -0.02 | -0.32% | 6.12 | 6.19 | 48702 | 2998.75 | 0.40% |
| 2025-12-01 | 6.11 | 6.20 | 0.09 | 1.47% | 6.11 | 6.21 | 76434 | 4715.83 | 0.62% |
| 2025-11-28 | 6.06 | 6.11 | 0.02 | 0.33% | 6.04 | 6.12 | 50754 | 3087.46 | 0.41% |
| 2025-11-27 | 6.12 | 6.09 | -0.02 | -0.33% | 6.07 | 6.13 | 66936 | 4080.07 | 0.54% |
| 2025-11-26 | 6.16 | 6.11 | -0.05 | -0.81% | 6.10 | 6.16 | 99576 | 6097.81 | 0.81% |
| 2025-11-25 | 6.15 | 6.16 | 0.02 | 0.33% | 6.13 | 6.19 | 73886 | 4557.07 | 0.60% |
| 2025-11-24 | 6.10 | 6.14 | 0.06 | 0.99% | 6.08 | 6.16 | 70587 | 4318.33 | 0.57% |
佛山照明(000541)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。
