| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 1.83 | 1.86 | 0.02 | 1.09% | 1.83 | 1.88 | 150712 | 2796.76 | 2.02% |
| 2025-08-15 | 1.78 | 1.84 | 0.06 | 3.37% | 1.78 | 1.84 | 131381 | 2386.48 | 1.76% |
| 2025-08-14 | 1.84 | 1.78 | -0.06 | -3.26% | 1.77 | 1.84 | 160776 | 2899.04 | 2.16% |
| 2025-08-13 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 102226 | 1885.32 | 1.37% |
| 2025-08-12 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.87 | 103886 | 1925.01 | 1.39% |
| 2025-08-11 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.86 | 73849 | 1365.50 | 0.99% |
| 2025-08-08 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 78704 | 1452.28 | 1.06% |
| 2025-08-07 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 99850 | 1849.29 | 1.34% |
| 2025-08-06 | 1.85 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 92412 | 1713.61 | 1.24% |
| 2025-08-05 | 1.82 | 1.84 | 0.03 | 1.66% | 1.81 | 1.86 | 115939 | 2134.59 | 1.56% |
| 2025-08-04 | 1.77 | 1.81 | 0.03 | 1.69% | 1.76 | 1.81 | 87790 | 1569.72 | 1.18% |
| 2025-08-01 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 74300 | 1327.27 | 1.00% |
| 2025-07-31 | 1.79 | 1.80 | 0.00 | 0.00% | 1.76 | 1.80 | 93958 | 1677.98 | 1.26% |
| 2025-07-30 | 1.83 | 1.80 | -0.03 | -1.64% | 1.77 | 1.83 | 162205 | 2913.14 | 2.18% |
| 2025-07-29 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 67424 | 1229.57 | 0.91% |
| 2025-07-28 | 1.82 | 1.83 | 0.00 | 0.00% | 1.82 | 1.84 | 80578 | 1472.20 | 1.08% |
| 2025-07-25 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 68392 | 1253.12 | 0.92% |
| 2025-07-24 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 105535 | 1936.60 | 1.42% |
| 2025-07-23 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 114367 | 2091.43 | 1.54% |
| 2025-07-22 | 1.87 | 1.82 | -0.06 | -3.19% | 1.81 | 1.87 | 215417 | 3957.33 | 2.89% |
| 2025-07-21 | 1.87 | 1.88 | 0.00 | 0.00% | 1.87 | 1.89 | 88552 | 1661.32 | 1.19% |
| 2025-07-18 | 1.91 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 117342 | 2218.12 | 1.58% |
| 2025-07-17 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.93 | 95316 | 1819.25 | 1.28% |
| 2025-07-16 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.92 | 94991 | 1796.73 | 1.28% |
| 2025-07-15 | 1.88 | 1.87 | 0.01 | 0.54% | 1.83 | 1.88 | 148641 | 2758.49 | 2.00% |
| 2025-07-14 | 1.90 | 1.86 | -0.04 | -2.11% | 1.83 | 1.90 | 190365 | 3543.76 | 2.56% |
| 2025-07-11 | 1.95 | 1.90 | -0.05 | -2.56% | 1.89 | 1.95 | 194907 | 3740.44 | 2.62% |
| 2025-07-10 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.98 | 158682 | 3082.95 | 2.13% |
| 2025-07-09 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.97 | 112137 | 2179.51 | 1.51% |
| 2025-07-08 | 1.92 | 1.94 | 0.01 | 0.52% | 1.91 | 1.94 | 107451 | 2070.35 | 1.44% |
| 2025-07-07 | 1.94 | 1.93 | -0.02 | -1.03% | 1.91 | 1.95 | 115941 | 2242.94 | 1.56% |
| 2025-07-04 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.99 | 154476 | 3022.37 | 2.07% |
| 2025-07-03 | 1.91 | 1.95 | 0.05 | 2.63% | 1.91 | 2.00 | 264584 | 5218.37 | 3.55% |
| 2025-07-02 | 1.87 | 1.90 | 0.02 | 1.06% | 1.85 | 1.91 | 178044 | 3349.57 | 2.39% |
| 2025-07-01 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 136973 | 2562.95 | 1.84% |
| 2025-06-30 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.87 | 124220 | 2308.26 | 1.67% |
| 2025-06-27 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.88 | 108926 | 2024.41 | 1.46% |
| 2025-06-26 | 1.87 | 1.85 | -0.03 | -1.60% | 1.83 | 1.88 | 135842 | 2524.30 | 1.82% |
| 2025-06-25 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.91 | 97809 | 1840.08 | 1.31% |
| 2025-06-24 | 1.88 | 1.89 | 0.03 | 1.61% | 1.86 | 1.93 | 108961 | 2070.02 | 1.46% |
| 2025-06-23 | 1.84 | 1.86 | 0.02 | 1.09% | 1.80 | 1.88 | 100398 | 1854.86 | 1.35% |
| 2025-06-20 | 1.89 | 1.84 | -0.05 | -2.65% | 1.84 | 1.90 | 116681 | 2178.25 | 1.57% |
| 2025-06-19 | 1.94 | 1.89 | -0.07 | -3.57% | 1.87 | 1.96 | 160635 | 3064.55 | 2.16% |
| 2025-06-18 | 1.97 | 1.96 | -0.01 | -0.51% | 1.93 | 1.98 | 108921 | 2129.78 | 1.46% |
| 2025-06-17 | 1.98 | 1.97 | -0.01 | -0.51% | 1.97 | 2.02 | 97541 | 1941.76 | 1.31% |
| 2025-06-16 | 1.96 | 1.98 | 0.02 | 1.02% | 1.96 | 2.00 | 92756 | 1839.26 | 1.25% |
| 2025-06-13 | 2.01 | 1.96 | -0.07 | -3.45% | 1.95 | 2.02 | 156456 | 3090.59 | 2.10% |
| 2025-06-12 | 2.05 | 2.03 | -0.01 | -0.49% | 2.00 | 2.07 | 149944 | 3044.66 | 2.01% |
| 2025-06-11 | 1.98 | 2.04 | 0.07 | 3.55% | 1.98 | 2.05 | 161302 | 3245.22 | 2.17% |
| 2025-06-10 | 2.03 | 1.97 | -0.04 | -1.99% | 1.95 | 2.05 | 255251 | 5075.53 | 3.43% |
| 2025-06-09 | 1.91 | 2.01 | 0.10 | 5.24% | 1.91 | 2.01 | 202108 | 3962.94 | 2.71% |
| 2025-06-06 | 1.85 | 1.91 | 0.06 | 3.24% | 1.84 | 1.94 | 283312 | 5373.11 | 3.80% |
| 2025-06-05 | 1.86 | 1.85 | 0.00 | 0.00% | 1.84 | 1.88 | 126929 | 2357.89 | 1.70% |
| 2025-06-04 | 1.82 | 1.85 | 0.03 | 1.65% | 1.82 | 1.85 | 155866 | 2861.04 | 2.09% |
| 2025-06-03 | 1.85 | 1.82 | -0.04 | -2.15% | 1.82 | 1.87 | 164681 | 3026.17 | 2.21% |
| 2025-05-30 | 1.87 | 1.86 | -0.03 | -1.59% | 1.84 | 1.88 | 198634 | 3688.14 | 2.67% |
| 2025-05-29 | 1.82 | 1.89 | 0.07 | 3.85% | 1.81 | 1.91 | 339390 | 6383.83 | 4.56% |
| 2025-05-28 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.86 | 180279 | 3293.46 | 2.42% |
| 2025-05-27 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 158071 | 2896.60 | 2.12% |
| 2025-05-26 | 1.81 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 158439 | 2880.86 | 2.13% |
| 2025-05-23 | 1.82 | 1.81 | 0.00 | 0.00% | 1.80 | 1.87 | 201636 | 3694.08 | 2.71% |
| 2025-05-22 | 1.90 | 1.81 | -0.10 | -5.24% | 1.81 | 1.91 | 354110 | 6552.29 | 4.75% |
| 2025-05-21 | 1.85 | 1.91 | 0.06 | 3.24% | 1.82 | 1.92 | 318457 | 5955.19 | 4.28% |
| 2025-05-20 | 1.80 | 1.85 | 0.05 | 2.78% | 1.77 | 1.89 | 461677 | 8557.92 | 6.20% |
| 2025-05-19 | 1.74 | 1.80 | 0.09 | 5.26% | 1.72 | 1.80 | 294616 | 5222.10 | 3.96% |
| 2025-05-16 | 1.70 | 1.71 | 0.00 | 0.00% | 1.67 | 1.71 | 165250 | 2800.88 | 2.22% |
| 2025-05-15 | 1.74 | 1.71 | 0.04 | 2.40% | 1.68 | 1.75 | 255292 | 4375.18 | 3.43% |
| 2025-05-14 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.71 | 239930 | 3990.53 | 3.22% |
| 2025-05-13 | 1.71 | 1.64 | -0.05 | -2.96% | 1.63 | 1.72 | 292558 | 4904.44 | 3.93% |
| 2025-05-12 | 1.65 | 1.69 | 0.04 | 2.42% | 1.63 | 1.71 | 287942 | 4803.79 | 3.87% |
| 2025-05-09 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.68 | 325326 | 5351.14 | 4.37% |
| 2025-05-08 | 1.61 | 1.64 | 0.03 | 1.86% | 1.59 | 1.68 | 328484 | 5379.73 | 4.41% |
| 2025-05-07 | 1.63 | 1.61 | 0.00 | 0.00% | 1.58 | 1.65 | 306165 | 4937.52 | 4.11% |
| 2025-05-06 | 1.66 | 1.61 | -0.02 | -1.23% | 1.59 | 1.67 | 346695 | 5648.24 | 4.66% |
| 2025-04-30 | 1.60 | 1.63 | 0.05 | 3.16% | 1.57 | 1.66 | 385220 | 6253.80 | 5.17% |
| 2025-04-29 | 1.53 | 1.58 | 0.08 | 5.33% | 1.53 | 1.58 | 138871 | 2186.00 | 1.86% |
| 2025-04-28 | 1.48 | 1.50 | -0.06 | -3.85% | 1.48 | 1.52 | 400656 | 5968.42 | 5.38% |
| 2025-04-25 | 1.51 | 1.56 | 0.07 | 4.70% | 1.48 | 1.56 | 339987 | 5239.21 | 4.57% |
| 2025-04-24 | 1.51 | 1.49 | 0.02 | 1.36% | 1.48 | 1.54 | 607700 | 9230.85 | 8.16% |
| 2025-04-23 | 1.41 | 1.47 | 0.07 | 5.00% | 1.41 | 1.47 | 255582 | 3710.19 | 3.43% |
*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。
