| 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 | 3.99 | 4.13 | 0.20 | 5.09% | 3.94 | 4.13 | 319973 | 12890.75 | 4.29% |
| 2026-03-24 | 3.76 | 3.93 | 0.19 | 5.08% | 3.75 | 3.93 | 301348 | 11704.40 | 4.04% |
| 2026-03-23 | 3.85 | 3.74 | -0.20 | -5.08% | 3.74 | 3.90 | 263991 | 10049.15 | 3.54% |
| 2026-03-20 | 3.88 | 3.94 | -0.04 | -1.01% | 3.86 | 4.02 | 260036 | 10288.38 | 3.49% |
| 2026-03-19 | 3.94 | 3.98 | 0.07 | 1.79% | 3.87 | 4.06 | 325768 | 12924.77 | 4.37% |
| 2026-03-18 | 3.69 | 3.91 | 0.19 | 5.11% | 3.61 | 3.91 | 327195 | 12407.35 | 4.39% |
| 2026-03-17 | 3.72 | 3.72 | -0.02 | -0.53% | 3.70 | 3.79 | 189350 | 7091.15 | 2.54% |
| 2026-03-16 | 3.75 | 3.74 | -0.02 | -0.53% | 3.68 | 3.83 | 211649 | 7948.88 | 2.84% |
| 2026-03-13 | 3.71 | 3.76 | 0.09 | 2.45% | 3.68 | 3.84 | 276296 | 10421.01 | 3.71% |
| 2026-03-12 | 3.67 | 3.67 | 0.04 | 1.10% | 3.58 | 3.76 | 342024 | 12529.81 | 4.59% |
| 2026-03-11 | 3.48 | 3.63 | 0.17 | 4.91% | 3.44 | 3.63 | 314906 | 11204.00 | 4.22% |
| 2026-03-10 | 3.37 | 3.46 | 0.13 | 3.90% | 3.37 | 3.50 | 321888 | 11153.90 | 4.32% |
| 2026-03-09 | 3.37 | 3.33 | -0.11 | -3.20% | 3.30 | 3.40 | 247937 | 8283.90 | 3.33% |
| 2026-03-06 | 3.37 | 3.44 | 0.01 | 0.29% | 3.33 | 3.45 | 247815 | 8403.08 | 3.32% |
| 2026-03-05 | 3.39 | 3.43 | 0.07 | 2.08% | 3.37 | 3.53 | 376504 | 13102.85 | 5.05% |
| 2026-03-04 | 3.33 | 3.36 | 0.01 | 0.30% | 3.30 | 3.42 | 204623 | 6883.09 | 2.75% |
| 2026-03-03 | 3.40 | 3.35 | -0.04 | -1.18% | 3.27 | 3.42 | 313061 | 10448.14 | 4.20% |
| 2026-03-02 | 3.51 | 3.39 | -0.18 | -5.04% | 3.39 | 3.53 | 280828 | 9589.66 | 3.77% |
| 2026-02-27 | 3.67 | 3.57 | -0.05 | -1.38% | 3.54 | 3.75 | 388179 | 14112.19 | 5.21% |
| 2026-02-26 | 3.72 | 3.62 | -0.11 | -2.95% | 3.56 | 3.73 | 334764 | 12173.19 | 4.49% |
| 2026-02-25 | 3.70 | 3.73 | 0.01 | 0.27% | 3.68 | 3.76 | 180011 | 6685.85 | 2.41% |
| 2026-02-24 | 3.62 | 3.72 | 0.06 | 1.64% | 3.60 | 3.78 | 218598 | 8056.42 | 2.93% |
| 2026-02-13 | 3.68 | 3.66 | 0.03 | 0.83% | 3.61 | 3.73 | 193862 | 7089.17 | 2.60% |
| 2026-02-12 | 3.60 | 3.63 | -0.09 | -2.42% | 3.54 | 3.74 | 289971 | 10521.79 | 3.89% |
| 2026-02-11 | 3.80 | 3.72 | -0.06 | -1.59% | 3.69 | 3.86 | 327213 | 12309.87 | 4.39% |
| 2026-02-10 | 3.60 | 3.78 | 0.18 | 5.00% | 3.60 | 3.78 | 343223 | 12860.38 | 4.61% |
| 2026-02-09 | 3.61 | 3.60 | 0.04 | 1.12% | 3.50 | 3.66 | 250285 | 8979.45 | 3.36% |
| 2026-02-06 | 3.71 | 3.56 | -0.17 | -4.56% | 3.56 | 3.84 | 294797 | 10843.91 | 3.96% |
| 2026-02-05 | 3.79 | 3.73 | -0.02 | -0.53% | 3.61 | 3.90 | 348978 | 13062.13 | 4.69% |
| 2026-02-04 | 3.83 | 3.75 | 0.10 | 2.74% | 3.56 | 3.83 | 456760 | 16870.51 | 6.13% |
| 2026-02-03 | 3.65 | 3.65 | 0.17 | 4.89% | 3.65 | 3.65 | 20337 | 742.30 | 0.27% |
| 2026-02-02 | 3.39 | 3.48 | 0.17 | 5.14% | 3.35 | 3.48 | 109336 | 3780.36 | 1.47% |
| 2026-01-30 | 3.25 | 3.31 | 0.00 | 0.00% | 3.20 | 3.40 | 295092 | 9724.79 | 3.96% |
| 2026-01-29 | 3.25 | 3.31 | 0.08 | 2.48% | 3.17 | 3.39 | 360144 | 12078.75 | 4.84% |
| 2026-01-28 | 3.42 | 3.23 | -0.14 | -4.15% | 3.21 | 3.46 | 250353 | 8322.59 | 3.36% |
| 2026-01-27 | 3.49 | 3.37 | -0.11 | -3.16% | 3.31 | 3.50 | 227726 | 7650.90 | 3.06% |
| 2026-01-26 | 3.49 | 3.48 | -0.07 | -1.97% | 3.40 | 3.54 | 270844 | 9336.54 | 3.64% |
| 2026-01-23 | 3.36 | 3.55 | 0.17 | 5.03% | 3.36 | 3.55 | 358671 | 12510.30 | 4.82% |
| 2026-01-22 | 3.35 | 3.38 | 0.02 | 0.60% | 3.32 | 3.49 | 289248 | 9845.90 | 3.88% |
| 2026-01-21 | 3.20 | 3.36 | 0.07 | 2.13% | 3.16 | 3.45 | 376103 | 12574.96 | 5.05% |
| 2026-01-20 | 3.43 | 3.29 | -0.17 | -4.91% | 3.29 | 3.43 | 309512 | 10258.46 | 4.16% |
| 2026-01-19 | 3.42 | 3.46 | 0.10 | 2.98% | 3.19 | 3.52 | 755158 | 25211.10 | 10.14% |
| 2026-01-16 | 3.36 | 3.36 | 0.16 | 5.00% | 3.36 | 3.36 | 8210 | 275.85 | 0.11% |
| 2026-01-15 | 3.20 | 3.20 | 0.15 | 4.92% | 3.20 | 3.20 | 11564 | 370.03 | 0.16% |
| 2026-01-07 | 3.05 | 3.05 | 0.15 | 5.17% | 3.03 | 3.05 | 250149 | 7629.15 | 3.36% |
| 2026-01-06 | 2.90 | 2.90 | 0.14 | 5.07% | 2.90 | 2.90 | 36158 | 1048.59 | 0.49% |
| 2026-01-05 | 2.76 | 2.76 | 0.13 | 4.94% | 2.76 | 2.76 | 23058 | 636.39 | 0.31% |
| 2025-12-31 | 2.66 | 2.63 | 0.00 | 0.00% | 2.60 | 2.74 | 148965 | 3986.11 | 2.00% |
| 2025-12-30 | 2.58 | 2.63 | 0.05 | 1.94% | 2.55 | 2.66 | 135257 | 3536.29 | 1.82% |
| 2025-12-29 | 2.63 | 2.58 | -0.05 | -1.90% | 2.52 | 2.66 | 145262 | 3744.07 | 1.95% |
| 2025-12-26 | 2.58 | 2.63 | 0.06 | 2.33% | 2.56 | 2.65 | 122916 | 3208.59 | 1.65% |
| 2025-12-25 | 2.60 | 2.57 | 0.00 | 0.00% | 2.55 | 2.65 | 161241 | 4191.39 | 2.17% |
| 2025-12-24 | 2.46 | 2.57 | 0.12 | 4.90% | 2.45 | 2.57 | 158281 | 4002.47 | 2.13% |
| 2025-12-23 | 2.48 | 2.45 | -0.04 | -1.61% | 2.42 | 2.49 | 80092 | 1959.11 | 1.08% |
| 2025-12-22 | 2.44 | 2.49 | 0.05 | 2.05% | 2.42 | 2.49 | 100547 | 2470.43 | 1.35% |
| 2025-12-19 | 2.35 | 2.44 | 0.09 | 3.83% | 2.34 | 2.46 | 115224 | 2786.67 | 1.55% |
| 2025-12-18 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.41 | 93728 | 2227.95 | 1.26% |
| 2025-12-17 | 2.30 | 2.34 | 0.04 | 1.74% | 2.26 | 2.35 | 118331 | 2723.25 | 1.59% |
| 2025-12-16 | 2.41 | 2.30 | -0.11 | -4.56% | 2.29 | 2.41 | 174637 | 4045.34 | 2.35% |
| 2025-12-15 | 2.38 | 2.41 | 0.07 | 2.99% | 2.36 | 2.45 | 163014 | 3912.53 | 2.19% |
| 2025-12-12 | 2.46 | 2.34 | -0.12 | -4.88% | 2.34 | 2.47 | 206614 | 4965.48 | 2.78% |
| 2025-12-11 | 2.53 | 2.46 | -0.05 | -1.99% | 2.42 | 2.56 | 158505 | 3962.16 | 2.13% |
| 2025-12-10 | 2.61 | 2.51 | -0.09 | -3.46% | 2.47 | 2.63 | 194702 | 4903.03 | 2.62% |
| 2025-12-09 | 2.58 | 2.60 | 0.02 | 0.78% | 2.56 | 2.65 | 102500 | 2675.91 | 1.38% |
| 2025-12-08 | 2.64 | 2.58 | -0.07 | -2.64% | 2.52 | 2.67 | 168717 | 4357.70 | 2.27% |
| 2025-12-05 | 2.72 | 2.65 | -0.05 | -1.85% | 2.64 | 2.76 | 139164 | 3746.59 | 1.87% |
| 2025-12-04 | 2.69 | 2.70 | 0.00 | 0.00% | 2.64 | 2.75 | 139963 | 3788.36 | 1.88% |
| 2025-12-03 | 2.72 | 2.70 | -0.07 | -2.53% | 2.65 | 2.77 | 248004 | 6706.09 | 3.33% |
| 2025-12-02 | 2.63 | 2.77 | 0.13 | 4.92% | 2.62 | 2.77 | 303815 | 8309.62 | 4.08% |
| 2025-12-01 | 2.54 | 2.64 | 0.10 | 3.94% | 2.53 | 2.67 | 226984 | 5982.31 | 3.05% |
| 2025-11-28 | 2.53 | 2.54 | 0.00 | 0.00% | 2.51 | 2.57 | 102011 | 2582.94 | 1.37% |
| 2025-11-27 | 2.59 | 2.54 | -0.09 | -3.42% | 2.54 | 2.62 | 150987 | 3884.33 | 2.03% |
| 2025-11-26 | 2.54 | 2.63 | 0.06 | 2.33% | 2.53 | 2.66 | 183599 | 4749.43 | 2.47% |
| 2025-11-25 | 2.47 | 2.57 | 0.09 | 3.63% | 2.45 | 2.60 | 231287 | 5855.16 | 3.11% |
| 2025-11-24 | 2.45 | 2.48 | -0.03 | -1.20% | 2.38 | 2.55 | 281398 | 6894.68 | 3.78% |
| 2025-11-21 | 2.54 | 2.51 | -0.13 | -4.92% | 2.51 | 2.55 | 168663 | 4240.20 | 2.27% |
| 2025-11-20 | 2.72 | 2.64 | -0.14 | -5.04% | 2.64 | 2.72 | 311181 | 8249.24 | 4.18% |
| 2025-11-19 | 2.73 | 2.78 | 0.05 | 1.83% | 2.62 | 2.86 | 531987 | 14601.10 | 7.15% |
| 2025-11-18 | 2.73 | 2.73 | 0.13 | 5.00% | 2.73 | 2.73 | 24732 | 675.18 | 0.33% |
| 2025-11-17 | 2.60 | 2.60 | 0.12 | 4.84% | 2.60 | 2.60 | 37761 | 981.80 | 0.51% |
*ST阳光(000608)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。
