| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 6.15 | 6.16 | -0.05 | -0.81% | 6.11 | 6.25 | 508000 | 31404.62 | 4.29% |
| 2025-04-10 | 6.18 | 6.21 | 0.08 | 1.31% | 6.18 | 6.39 | 777168 | 48800.45 | 6.57% |
| 2025-04-09 | 5.90 | 6.13 | 0.11 | 1.83% | 5.44 | 6.20 | 899929 | 52965.86 | 7.60% |
| 2025-04-08 | 5.92 | 6.02 | -0.04 | -0.66% | 5.72 | 6.12 | 891965 | 52929.81 | 7.54% |
| 2025-04-07 | 6.22 | 6.06 | -0.67 | -9.96% | 6.06 | 6.33 | 404687 | 24761.09 | 3.42% |
| 2025-04-03 | 6.78 | 6.73 | -0.18 | -2.60% | 6.65 | 6.88 | 636508 | 43004.17 | 5.38% |
| 2025-04-02 | 7.00 | 6.91 | -0.11 | -1.57% | 6.87 | 7.06 | 651509 | 45250.11 | 5.50% |
| 2025-04-01 | 7.09 | 7.02 | 0.07 | 1.01% | 7.00 | 7.39 | 951228 | 68013.93 | 8.04% |
| 2025-03-31 | 7.27 | 6.95 | -0.32 | -4.40% | 6.85 | 7.32 | 1050264 | 73358.62 | 8.87% |
| 2025-03-28 | 7.80 | 7.27 | -0.81 | -10.02% | 7.27 | 8.03 | 1418471 | 106345.62 | 11.98% |
| 2025-03-27 | 8.70 | 8.08 | -0.90 | -10.02% | 8.08 | 8.86 | 1686352 | 138473.44 | 14.25% |
| 2025-03-26 | 8.08 | 8.98 | 0.28 | 3.22% | 8.08 | 9.31 | 2156872 | 190059.86 | 18.22% |
| 2025-03-25 | 8.60 | 8.70 | 0.13 | 1.52% | 8.30 | 9.43 | 2479322 | 223276.00 | 20.94% |
| 2025-03-24 | 7.95 | 8.57 | 0.78 | 10.01% | 7.57 | 8.57 | 1948235 | 157420.36 | 16.46% |
| 2025-03-21 | 7.54 | 7.79 | 0.40 | 5.41% | 7.48 | 8.12 | 2016131 | 157723.09 | 17.03% |
| 2025-03-20 | 6.77 | 7.39 | 0.67 | 9.97% | 6.72 | 7.39 | 933683 | 65892.78 | 7.89% |
| 2025-03-19 | 6.88 | 6.72 | -0.24 | -3.45% | 6.70 | 6.88 | 515582 | 34873.36 | 4.36% |
| 2025-03-18 | 6.84 | 6.96 | 0.03 | 0.43% | 6.72 | 7.14 | 819271 | 56253.77 | 6.92% |
| 2025-03-17 | 7.06 | 6.93 | 0.06 | 0.87% | 6.87 | 7.32 | 991166 | 69882.54 | 8.37% |
| 2025-03-14 | 7.01 | 6.87 | -0.07 | -1.01% | 6.71 | 7.06 | 895177 | 61317.18 | 7.56% |
| 2025-03-13 | 6.64 | 6.94 | 0.27 | 4.05% | 6.52 | 7.07 | 836919 | 57156.88 | 7.07% |
| 2025-03-12 | 6.55 | 6.67 | 0.08 | 1.21% | 6.53 | 6.73 | 500254 | 33329.21 | 4.23% |
| 2025-03-11 | 6.28 | 6.59 | 0.23 | 3.62% | 6.26 | 6.88 | 646321 | 42729.69 | 5.46% |
| 2025-03-10 | 6.41 | 6.36 | -0.10 | -1.55% | 6.29 | 6.46 | 324219 | 20616.90 | 2.74% |
| 2025-03-07 | 6.40 | 6.46 | 0.12 | 1.89% | 6.39 | 6.62 | 551192 | 35827.14 | 4.66% |
| 2025-03-06 | 6.26 | 6.34 | 0.09 | 1.44% | 6.21 | 6.44 | 425844 | 26986.84 | 3.60% |
| 2025-03-05 | 6.20 | 6.25 | 0.02 | 0.32% | 6.12 | 6.26 | 211254 | 13103.64 | 1.78% |
| 2025-03-04 | 6.03 | 6.23 | 0.20 | 3.32% | 5.96 | 6.24 | 338505 | 20869.84 | 2.86% |
| 2025-03-03 | 5.99 | 6.03 | 0.04 | 0.67% | 5.97 | 6.10 | 187605 | 11350.85 | 1.58% |
| 2025-02-28 | 6.21 | 5.99 | -0.26 | -4.16% | 5.98 | 6.24 | 262863 | 15958.53 | 2.22% |
| 2025-02-27 | 6.20 | 6.25 | 0.06 | 0.97% | 6.15 | 6.31 | 276988 | 17258.47 | 2.34% |
| 2025-02-26 | 6.01 | 6.19 | 0.20 | 3.34% | 6.01 | 6.26 | 338896 | 20848.40 | 2.86% |
| 2025-02-25 | 6.01 | 5.99 | -0.10 | -1.64% | 5.98 | 6.11 | 193450 | 11677.31 | 1.63% |
| 2025-02-24 | 6.00 | 6.09 | 0.04 | 0.66% | 6.00 | 6.14 | 223693 | 13565.40 | 1.89% |
| 2025-02-21 | 6.09 | 6.05 | -0.04 | -0.66% | 6.00 | 6.10 | 182408 | 11001.15 | 1.54% |
| 2025-02-20 | 6.00 | 6.09 | 0.07 | 1.16% | 5.95 | 6.11 | 204591 | 12354.21 | 1.73% |
| 2025-02-19 | 5.96 | 6.02 | 0.01 | 0.17% | 5.95 | 6.05 | 161519 | 9703.46 | 1.36% |
| 2025-02-18 | 6.09 | 6.01 | -0.09 | -1.48% | 5.97 | 6.19 | 190383 | 11564.45 | 1.61% |
| 2025-02-17 | 6.09 | 6.10 | 0.06 | 0.99% | 6.03 | 6.11 | 167310 | 10144.70 | 1.41% |
| 2025-02-14 | 6.07 | 6.04 | -0.05 | -0.82% | 6.00 | 6.13 | 172669 | 10439.69 | 1.46% |
| 2025-02-13 | 6.24 | 6.09 | -0.16 | -2.56% | 6.08 | 6.25 | 257131 | 15783.82 | 2.17% |
| 2025-02-12 | 6.21 | 6.25 | 0.01 | 0.16% | 6.17 | 6.26 | 243797 | 15145.68 | 2.06% |
| 2025-02-11 | 6.12 | 6.24 | 0.10 | 1.63% | 6.11 | 6.29 | 319236 | 19834.59 | 2.70% |
| 2025-02-10 | 6.12 | 6.14 | 0.04 | 0.66% | 6.10 | 6.19 | 249811 | 15327.99 | 2.11% |
| 2025-02-07 | 6.08 | 6.10 | 0.00 | 0.00% | 6.01 | 6.15 | 339439 | 20696.47 | 2.87% |
| 2025-02-06 | 6.03 | 6.10 | 0.11 | 1.84% | 5.97 | 6.10 | 273896 | 16579.01 | 2.31% |
| 2025-02-05 | 6.02 | 5.99 | 0.03 | 0.50% | 5.92 | 6.05 | 191188 | 11446.50 | 1.62% |
| 2025-01-27 | 6.08 | 5.96 | -0.10 | -1.65% | 5.96 | 6.14 | 208033 | 12546.29 | 1.76% |
| 2025-01-24 | 5.94 | 6.06 | 0.06 | 1.00% | 5.94 | 6.08 | 357712 | 21563.97 | 3.02% |
| 2025-01-23 | 6.08 | 6.00 | -0.02 | -0.33% | 5.98 | 6.15 | 255671 | 15514.14 | 2.16% |
| 2025-01-22 | 6.06 | 6.02 | -0.13 | -2.11% | 5.98 | 6.16 | 302792 | 18304.01 | 2.56% |
| 2025-01-21 | 6.31 | 6.15 | -0.07 | -1.13% | 6.06 | 6.36 | 742433 | 45990.12 | 6.27% |
| 2025-01-20 | 5.67 | 6.22 | 0.57 | 10.09% | 5.66 | 6.22 | 559040 | 33836.73 | 4.72% |
| 2025-01-17 | 5.64 | 5.65 | 0.02 | 0.36% | 5.54 | 5.67 | 130366 | 7315.66 | 1.10% |
| 2025-01-16 | 5.55 | 5.63 | 0.09 | 1.62% | 5.54 | 5.73 | 194787 | 11010.58 | 1.65% |
| 2025-01-15 | 5.60 | 5.54 | -0.07 | -1.25% | 5.47 | 5.61 | 153342 | 8475.05 | 1.30% |
| 2025-01-14 | 5.32 | 5.61 | 0.32 | 6.05% | 5.29 | 5.61 | 266134 | 14626.15 | 2.25% |
| 2025-01-13 | 5.34 | 5.29 | -0.13 | -2.40% | 5.21 | 5.36 | 224816 | 11882.12 | 1.88% |
| 2025-01-10 | 5.79 | 5.42 | -0.41 | -7.03% | 5.42 | 5.83 | 353459 | 19769.29 | 2.95% |
| 2025-01-09 | 5.77 | 5.83 | 0.00 | 0.00% | 5.76 | 6.05 | 323014 | 19019.55 | 2.70% |
| 2025-01-08 | 5.93 | 5.83 | -0.11 | -1.85% | 5.62 | 5.93 | 355820 | 20564.60 | 2.97% |
| 2025-01-07 | 5.88 | 5.94 | 0.07 | 1.19% | 5.75 | 6.00 | 278531 | 16395.22 | 2.33% |
| 2025-01-06 | 5.85 | 5.87 | -0.13 | -2.17% | 5.65 | 6.00 | 388160 | 22720.18 | 3.24% |
| 2025-01-03 | 6.00 | 6.00 | 0.03 | 0.50% | 5.95 | 6.26 | 550052 | 33517.21 | 4.60% |
| 2025-01-02 | 6.15 | 5.97 | -0.23 | -3.71% | 5.91 | 6.20 | 427541 | 25843.36 | 3.57% |
| 2024-12-31 | 6.20 | 6.20 | 0.01 | 0.16% | 6.13 | 6.38 | 471793 | 29524.57 | 3.94% |
| 2024-12-30 | 6.28 | 6.19 | -0.05 | -0.80% | 6.15 | 6.39 | 364092 | 22740.10 | 3.04% |
| 2024-12-27 | 6.22 | 6.24 | 0.00 | 0.00% | 6.16 | 6.29 | 377943 | 23568.02 | 3.16% |
| 2024-12-26 | 6.05 | 6.24 | 0.30 | 5.05% | 5.99 | 6.44 | 502577 | 31295.82 | 4.20% |
| 2024-12-25 | 6.05 | 5.94 | -0.13 | -2.14% | 5.90 | 6.21 | 330404 | 19888.12 | 2.76% |
| 2024-12-24 | 5.98 | 6.07 | 0.06 | 1.00% | 5.95 | 6.23 | 359493 | 21773.68 | 3.00% |
| 2024-12-23 | 5.90 | 6.01 | 0.10 | 1.69% | 5.89 | 6.29 | 454513 | 27792.36 | 3.80% |
| 2024-12-20 | 5.86 | 5.91 | 0.05 | 0.85% | 5.84 | 6.00 | 146021 | 8665.53 | 1.22% |
| 2024-12-19 | 5.82 | 5.86 | -0.03 | -0.51% | 5.79 | 5.88 | 126583 | 7388.85 | 1.06% |
| 2024-12-18 | 5.84 | 5.89 | 0.08 | 1.38% | 5.77 | 5.95 | 121135 | 7110.47 | 1.01% |
| 2024-12-17 | 6.05 | 5.81 | -0.24 | -3.97% | 5.79 | 6.07 | 194493 | 11429.68 | 1.63% |
| 2024-12-16 | 6.11 | 6.05 | -0.07 | -1.14% | 6.00 | 6.16 | 200579 | 12173.28 | 1.68% |
| 2024-12-13 | 6.22 | 6.12 | -0.14 | -2.24% | 6.12 | 6.35 | 262452 | 16303.85 | 2.19% |
| 2024-12-12 | 6.20 | 6.26 | 0.01 | 0.16% | 6.10 | 6.28 | 324577 | 20099.40 | 2.71% |
| 2024-12-11 | 5.96 | 6.25 | 0.30 | 5.04% | 5.91 | 6.35 | 521272 | 32332.75 | 4.36% |
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。
