| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.27 | 6.08 | -0.22 | -3.49% | 6.08 | 6.29 | 170654 | 10486.89 | 1.39% |
| 2025-11-20 | 6.33 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 72132 | 4559.54 | 0.59% |
| 2025-11-19 | 6.44 | 6.32 | -0.09 | -1.40% | 6.30 | 6.46 | 107893 | 6854.76 | 0.88% |
| 2025-11-18 | 6.52 | 6.41 | -0.10 | -1.54% | 6.39 | 6.52 | 123243 | 7933.84 | 1.00% |
| 2025-11-17 | 6.51 | 6.51 | -0.01 | -0.15% | 6.45 | 6.53 | 109646 | 7123.18 | 0.89% |
| 2025-11-14 | 6.50 | 6.52 | 0.02 | 0.31% | 6.48 | 6.60 | 189427 | 12430.13 | 1.54% |
| 2025-11-13 | 6.51 | 6.50 | 0.00 | 0.00% | 6.45 | 6.52 | 103838 | 6733.86 | 0.84% |
| 2025-11-12 | 6.57 | 6.50 | -0.05 | -0.76% | 6.46 | 6.59 | 131240 | 8544.64 | 1.07% |
| 2025-11-11 | 6.47 | 6.55 | 0.09 | 1.39% | 6.44 | 6.58 | 208833 | 13644.31 | 1.70% |
| 2025-11-10 | 6.41 | 6.46 | 0.07 | 1.10% | 6.37 | 6.47 | 133280 | 8580.02 | 1.08% |
| 2025-11-07 | 6.39 | 6.39 | 0.00 | 0.00% | 6.35 | 6.40 | 87103 | 5556.75 | 0.71% |
| 2025-11-06 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.40 | 80614 | 5139.70 | 0.66% |
| 2025-11-05 | 6.27 | 6.38 | 0.07 | 1.11% | 6.26 | 6.39 | 120496 | 7659.79 | 0.98% |
| 2025-11-04 | 6.34 | 6.31 | -0.03 | -0.47% | 6.26 | 6.36 | 107334 | 6791.01 | 0.87% |
| 2025-11-03 | 6.31 | 6.34 | 0.04 | 0.63% | 6.26 | 6.34 | 80087 | 5052.57 | 0.65% |
| 2025-10-31 | 6.25 | 6.30 | 0.07 | 1.12% | 6.24 | 6.31 | 86749 | 5452.05 | 0.70% |
| 2025-10-30 | 6.35 | 6.23 | -0.15 | -2.35% | 6.23 | 6.35 | 152527 | 9584.33 | 1.24% |
| 2025-10-29 | 6.39 | 6.38 | 0.00 | 0.00% | 6.30 | 6.39 | 111307 | 7063.02 | 0.90% |
| 2025-10-28 | 6.39 | 6.38 | -0.02 | -0.31% | 6.35 | 6.40 | 93504 | 5962.10 | 0.76% |
| 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% |
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。
