| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.45 | 6.40 | -0.01 | -0.16% | 6.37 | 6.46 | 128365 | 8217.69 | 1.04% |
| 2025-10-24 | 6.35 | 6.41 | 0.05 | 0.79% | 6.33 | 6.44 | 141338 | 9046.38 | 1.15% |
| 2025-10-23 | 6.31 | 6.36 | 0.03 | 0.47% | 6.24 | 6.37 | 100079 | 6305.51 | 0.81% |
| 2025-10-22 | 6.27 | 6.33 | 0.01 | 0.16% | 6.27 | 6.36 | 103167 | 6527.60 | 0.84% |
| 2025-10-21 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.32 | 117041 | 7351.80 | 0.95% |
| 2025-10-20 | 6.22 | 6.26 | 0.09 | 1.46% | 6.19 | 6.27 | 82693 | 5144.77 | 0.67% |
| 2025-10-17 | 6.32 | 6.17 | -0.14 | -2.22% | 6.17 | 6.33 | 100709 | 6281.35 | 0.82% |
| 2025-10-16 | 6.38 | 6.31 | -0.07 | -1.10% | 6.29 | 6.38 | 82004 | 5184.24 | 0.67% |
| 2025-10-15 | 6.32 | 6.38 | 0.06 | 0.95% | 6.27 | 6.38 | 91572 | 5803.67 | 0.74% |
| 2025-10-14 | 6.33 | 6.32 | -0.01 | -0.16% | 6.31 | 6.40 | 107361 | 6820.00 | 0.87% |
| 2025-10-13 | 6.22 | 6.33 | -0.07 | -1.09% | 6.10 | 6.34 | 151265 | 9461.00 | 1.23% |
| 2025-10-10 | 6.36 | 6.40 | 0.01 | 0.16% | 6.34 | 6.44 | 122196 | 7818.12 | 0.99% |
| 2025-10-09 | 6.33 | 6.39 | 0.06 | 0.95% | 6.28 | 6.39 | 112470 | 7162.70 | 0.91% |
| 2025-09-30 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.36 | 87697 | 5549.16 | 0.71% |
| 2025-09-29 | 6.30 | 6.33 | 0.01 | 0.16% | 6.16 | 6.33 | 152350 | 9539.94 | 1.24% |
| 2025-09-26 | 6.34 | 6.32 | -0.05 | -0.78% | 6.31 | 6.41 | 104086 | 6609.76 | 0.85% |
| 2025-09-25 | 6.47 | 6.37 | -0.11 | -1.70% | 6.35 | 6.47 | 142741 | 9134.17 | 1.16% |
| 2025-09-24 | 6.41 | 6.48 | 0.02 | 0.31% | 6.41 | 6.48 | 135894 | 8764.27 | 1.10% |
| 2025-09-23 | 6.63 | 6.46 | -0.18 | -2.71% | 6.35 | 6.63 | 246216 | 15851.82 | 2.00% |
| 2025-09-22 | 6.62 | 6.64 | 0.02 | 0.30% | 6.55 | 6.67 | 145126 | 9583.58 | 1.18% |
| 2025-09-19 | 6.67 | 6.62 | -0.06 | -0.90% | 6.57 | 6.71 | 171292 | 11347.15 | 1.39% |
| 2025-09-18 | 6.78 | 6.68 | -0.08 | -1.18% | 6.61 | 6.85 | 303022 | 20476.45 | 2.46% |
| 2025-09-17 | 6.66 | 6.76 | 0.10 | 1.50% | 6.63 | 6.77 | 238600 | 16014.35 | 1.94% |
| 2025-09-16 | 6.55 | 6.66 | 0.09 | 1.37% | 6.54 | 6.67 | 184900 | 12229.78 | 1.50% |
| 2025-09-15 | 6.60 | 6.57 | -0.03 | -0.45% | 6.55 | 6.63 | 111629 | 7338.66 | 0.91% |
| 2025-09-12 | 6.61 | 6.60 | -0.03 | -0.45% | 6.58 | 6.66 | 149267 | 9875.83 | 1.21% |
| 2025-09-11 | 6.57 | 6.63 | 0.07 | 1.07% | 6.48 | 6.63 | 142765 | 9371.19 | 1.16% |
| 2025-09-10 | 6.60 | 6.56 | -0.05 | -0.76% | 6.54 | 6.62 | 123543 | 8117.63 | 1.00% |
| 2025-09-09 | 6.70 | 6.61 | -0.09 | -1.34% | 6.57 | 6.70 | 187921 | 12423.59 | 1.53% |
| 2025-09-08 | 6.68 | 6.70 | 0.04 | 0.60% | 6.65 | 6.74 | 160140 | 10729.06 | 1.30% |
| 2025-09-05 | 6.56 | 6.66 | 0.13 | 1.99% | 6.53 | 6.66 | 198298 | 13116.88 | 1.61% |
| 2025-09-04 | 6.56 | 6.53 | -0.03 | -0.46% | 6.43 | 6.64 | 198678 | 13038.78 | 1.61% |
| 2025-09-03 | 6.70 | 6.56 | -0.13 | -1.94% | 6.53 | 6.73 | 197752 | 13109.30 | 1.61% |
| 2025-09-02 | 6.81 | 6.69 | -0.13 | -1.91% | 6.61 | 6.82 | 246713 | 16491.51 | 2.00% |
| 2025-09-01 | 6.88 | 6.82 | -0.06 | -0.87% | 6.79 | 6.90 | 209851 | 14318.97 | 1.71% |
| 2025-08-29 | 6.87 | 6.88 | -0.01 | -0.15% | 6.82 | 6.96 | 264147 | 18203.93 | 2.15% |
| 2025-08-28 | 6.76 | 6.89 | 0.07 | 1.03% | 6.65 | 6.91 | 324809 | 22123.24 | 2.64% |
| 2025-08-27 | 7.07 | 6.82 | -0.24 | -3.40% | 6.80 | 7.09 | 401704 | 27961.02 | 3.26% |
| 2025-08-26 | 7.01 | 7.06 | 0.00 | 0.00% | 6.97 | 7.08 | 293337 | 20647.32 | 2.38% |
| 2025-08-25 | 7.13 | 7.06 | -0.07 | -0.98% | 7.02 | 7.16 | 435782 | 30818.17 | 3.54% |
| 2025-08-22 | 7.16 | 7.13 | -0.06 | -0.83% | 7.08 | 7.19 | 395912 | 28192.38 | 3.22% |
| 2025-08-21 | 7.08 | 7.19 | 0.14 | 1.99% | 7.02 | 7.33 | 603320 | 43288.75 | 4.90% |
| 2025-08-20 | 7.07 | 7.05 | -0.08 | -1.12% | 7.00 | 7.14 | 495219 | 34955.12 | 4.02% |
| 2025-08-19 | 6.93 | 7.13 | 0.28 | 4.09% | 6.93 | 7.45 | 1019005 | 73569.05 | 8.28% |
| 2025-08-18 | 6.82 | 6.85 | 0.05 | 0.74% | 6.76 | 6.86 | 500300 | 34089.24 | 4.07% |
| 2025-08-15 | 6.64 | 6.80 | 0.11 | 1.64% | 6.60 | 6.87 | 537156 | 36249.72 | 4.37% |
| 2025-08-14 | 6.54 | 6.69 | 0.16 | 2.45% | 6.46 | 6.74 | 588164 | 38999.48 | 4.78% |
| 2025-08-13 | 6.49 | 6.53 | 0.05 | 0.77% | 6.45 | 6.56 | 220169 | 14319.24 | 1.79% |
| 2025-08-12 | 6.51 | 6.48 | -0.01 | -0.15% | 6.43 | 6.52 | 112501 | 7278.59 | 0.91% |
| 2025-08-11 | 6.42 | 6.49 | 0.07 | 1.09% | 6.41 | 6.51 | 170257 | 11027.40 | 1.38% |
| 2025-08-08 | 6.45 | 6.42 | -0.03 | -0.47% | 6.40 | 6.47 | 136936 | 8802.61 | 1.11% |
| 2025-08-07 | 6.51 | 6.45 | -0.05 | -0.77% | 6.43 | 6.52 | 142589 | 9206.06 | 1.16% |
| 2025-08-06 | 6.46 | 6.50 | 0.01 | 0.15% | 6.46 | 6.53 | 149261 | 9711.53 | 1.21% |
| 2025-08-05 | 6.44 | 6.49 | 0.08 | 1.25% | 6.42 | 6.49 | 120421 | 7789.06 | 0.98% |
| 2025-08-04 | 6.39 | 6.41 | -0.02 | -0.31% | 6.36 | 6.42 | 95600 | 6116.55 | 0.78% |
| 2025-08-01 | 6.41 | 6.43 | 0.00 | 0.00% | 6.38 | 6.45 | 129833 | 8325.00 | 1.06% |
| 2025-07-31 | 6.52 | 6.43 | -0.12 | -1.83% | 6.40 | 6.55 | 199858 | 12936.63 | 1.62% |
| 2025-07-30 | 6.60 | 6.55 | -0.05 | -0.76% | 6.51 | 6.61 | 173532 | 11394.63 | 1.41% |
| 2025-07-29 | 6.64 | 6.60 | -0.07 | -1.05% | 6.55 | 6.65 | 212009 | 13964.56 | 1.72% |
| 2025-07-28 | 6.65 | 6.67 | 0.09 | 1.37% | 6.63 | 6.78 | 279156 | 18613.30 | 2.27% |
| 2025-07-25 | 6.62 | 6.58 | -0.04 | -0.60% | 6.57 | 6.66 | 194856 | 12879.87 | 1.58% |
| 2025-07-24 | 6.55 | 6.62 | 0.07 | 1.07% | 6.54 | 6.63 | 211755 | 13982.68 | 1.72% |
| 2025-07-23 | 6.70 | 6.55 | -0.16 | -2.38% | 6.55 | 6.72 | 348406 | 23076.57 | 2.83% |
| 2025-07-22 | 6.65 | 6.71 | 0.06 | 0.90% | 6.62 | 6.73 | 319785 | 21371.66 | 2.60% |
| 2025-07-21 | 6.62 | 6.65 | 0.02 | 0.30% | 6.60 | 6.65 | 232169 | 15397.73 | 1.89% |
| 2025-07-18 | 6.65 | 6.63 | 0.00 | 0.00% | 6.58 | 6.68 | 203482 | 13466.45 | 1.65% |
| 2025-07-17 | 6.66 | 6.63 | -0.03 | -0.45% | 6.58 | 6.67 | 240312 | 15882.07 | 1.95% |
| 2025-07-16 | 6.64 | 6.66 | -0.03 | -0.45% | 6.63 | 6.71 | 211303 | 14067.71 | 1.72% |
| 2025-07-15 | 6.85 | 6.69 | -0.18 | -2.62% | 6.63 | 6.85 | 386460 | 25877.97 | 3.14% |
| 2025-07-14 | 6.96 | 6.87 | -0.13 | -1.86% | 6.81 | 6.98 | 420817 | 28936.55 | 3.42% |
| 2025-07-11 | 6.71 | 7.00 | 0.31 | 4.63% | 6.69 | 7.07 | 877568 | 60254.41 | 7.13% |
| 2025-07-10 | 6.80 | 6.69 | -0.12 | -1.76% | 6.65 | 6.80 | 472360 | 31618.04 | 3.84% |
| 2025-07-09 | 6.51 | 6.81 | 0.33 | 5.09% | 6.48 | 6.87 | 858696 | 57498.91 | 6.98% |
| 2025-07-08 | 6.55 | 6.60 | 0.03 | 0.46% | 6.51 | 6.62 | 311862 | 20498.28 | 2.53% |
| 2025-07-07 | 6.53 | 6.57 | 0.06 | 0.92% | 6.52 | 6.64 | 307411 | 20237.77 | 2.50% |
| 2025-07-04 | 6.59 | 6.51 | -0.13 | -1.96% | 6.50 | 6.63 | 475310 | 31039.66 | 3.86% |
| 2025-07-03 | 6.79 | 6.64 | -0.20 | -2.92% | 6.61 | 6.87 | 797627 | 53314.38 | 6.48% |
| 2025-07-02 | 7.01 | 6.84 | 0.14 | 2.09% | 6.77 | 7.30 | 1500701 | 104777.82 | 12.20% |
| 2025-07-01 | 6.39 | 6.70 | 0.32 | 5.02% | 6.37 | 6.75 | 961155 | 63729.77 | 7.81% |
| 2025-06-30 | 6.28 | 6.38 | 0.08 | 1.27% | 6.26 | 6.40 | 266175 | 16911.58 | 2.16% |
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。
