| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.01 | 24.47 | -0.41 | -1.65% | 24.16 | 25.01 | 18147 | 4421.81 | 4.12% |
| 2026-03-25 | 24.60 | 24.88 | 0.41 | 1.68% | 24.60 | 25.13 | 25577 | 6365.03 | 5.81% |
| 2026-03-24 | 24.75 | 24.47 | 0.40 | 1.66% | 24.08 | 24.75 | 21773 | 5296.19 | 4.95% |
| 2026-03-23 | 26.03 | 24.07 | -2.28 | -8.65% | 23.81 | 26.19 | 26941 | 6769.51 | 6.12% |
| 2026-03-20 | 26.61 | 26.35 | -0.05 | -0.19% | 26.11 | 26.87 | 34778 | 9174.72 | 7.90% |
| 2026-03-19 | 25.60 | 26.40 | 0.77 | 3.00% | 25.50 | 26.55 | 30128 | 7912.61 | 6.85% |
| 2026-03-18 | 25.34 | 25.63 | 0.59 | 2.36% | 24.95 | 25.78 | 13481 | 3413.72 | 3.06% |
| 2026-03-17 | 25.99 | 25.04 | -0.99 | -3.80% | 25.04 | 26.27 | 18983 | 4850.04 | 4.31% |
| 2026-03-16 | 27.06 | 26.03 | -1.17 | -4.30% | 25.48 | 27.25 | 37674 | 9809.99 | 8.56% |
| 2026-03-13 | 26.84 | 27.20 | 0.60 | 2.26% | 26.50 | 27.40 | 31159 | 8414.28 | 7.08% |
| 2026-03-12 | 27.15 | 26.60 | -0.55 | -2.03% | 26.48 | 27.64 | 18141 | 4894.88 | 4.12% |
| 2026-03-11 | 27.05 | 27.15 | 0.21 | 0.78% | 26.90 | 27.58 | 19764 | 5372.44 | 4.49% |
| 2026-03-10 | 26.39 | 26.94 | 0.72 | 2.75% | 26.13 | 27.00 | 15129 | 4034.20 | 3.44% |
| 2026-03-09 | 26.48 | 26.22 | -0.35 | -1.32% | 25.72 | 26.49 | 20265 | 5278.18 | 4.61% |
| 2026-03-06 | 25.96 | 26.57 | 0.58 | 2.23% | 25.92 | 26.72 | 16551 | 4373.45 | 3.76% |
| 2026-03-05 | 26.46 | 25.99 | 0.02 | 0.08% | 25.82 | 26.50 | 15242 | 3982.81 | 3.46% |
| 2026-03-04 | 25.90 | 25.97 | -0.04 | -0.15% | 25.80 | 26.36 | 20642 | 5383.93 | 4.69% |
| 2026-03-03 | 27.03 | 26.01 | -1.02 | -3.77% | 25.93 | 27.20 | 21366 | 5647.69 | 4.86% |
| 2026-03-02 | 27.12 | 27.03 | -0.36 | -1.31% | 26.23 | 27.22 | 29459 | 7892.14 | 6.70% |
| 2026-02-27 | 26.55 | 27.39 | 0.82 | 3.09% | 26.34 | 27.45 | 27714 | 7506.17 | 6.30% |
| 2026-02-26 | 26.48 | 26.57 | 0.09 | 0.34% | 26.14 | 26.73 | 14215 | 3756.82 | 3.23% |
| 2026-02-25 | 25.71 | 26.48 | 0.76 | 2.95% | 25.48 | 26.66 | 22002 | 5770.19 | 5.00% |
| 2026-02-24 | 25.38 | 25.72 | 0.47 | 1.86% | 25.33 | 25.96 | 17753 | 4548.30 | 4.03% |
| 2026-02-13 | 24.97 | 25.25 | 0.35 | 1.41% | 24.70 | 25.43 | 17334 | 4367.24 | 3.94% |
| 2026-02-12 | 25.16 | 24.90 | -0.26 | -1.03% | 24.78 | 25.22 | 13014 | 3253.82 | 2.96% |
| 2026-02-11 | 25.46 | 25.16 | -0.29 | -1.14% | 25.08 | 25.67 | 15092 | 3827.88 | 3.43% |
| 2026-02-10 | 25.72 | 25.45 | -0.22 | -0.86% | 25.35 | 25.88 | 21433 | 5481.69 | 4.87% |
| 2026-02-09 | 25.96 | 25.67 | -0.02 | -0.08% | 25.30 | 26.19 | 36797 | 9463.41 | 8.36% |
| 2026-02-06 | 26.05 | 25.69 | -0.36 | -1.38% | 25.50 | 26.36 | 46296 | 11999.53 | 10.52% |
| 2026-02-05 | 27.09 | 26.05 | -1.24 | -4.54% | 25.93 | 27.44 | 35034 | 9271.61 | 7.96% |
| 2026-02-04 | 27.57 | 27.29 | -0.36 | -1.30% | 26.61 | 27.69 | 24150 | 6547.49 | 5.49% |
| 2026-02-03 | 27.16 | 27.65 | 0.75 | 2.79% | 26.67 | 27.75 | 22471 | 6150.17 | 5.11% |
| 2026-02-02 | 26.46 | 26.90 | 0.38 | 1.43% | 26.29 | 27.65 | 33520 | 9128.80 | 7.62% |
| 2026-01-30 | 25.84 | 26.52 | 0.59 | 2.28% | 25.84 | 26.69 | 23085 | 6081.14 | 5.25% |
| 2026-01-29 | 26.49 | 25.93 | -0.48 | -1.82% | 25.85 | 26.54 | 28863 | 7542.42 | 6.56% |
| 2026-01-28 | 26.65 | 26.41 | -0.25 | -0.94% | 26.12 | 26.98 | 27746 | 7326.49 | 6.31% |
| 2026-01-27 | 26.02 | 26.66 | 0.41 | 1.56% | 25.51 | 26.69 | 42953 | 11168.17 | 9.76% |
| 2026-01-26 | 25.57 | 26.25 | 0.89 | 3.51% | 25.24 | 26.28 | 48243 | 12505.81 | 10.96% |
| 2026-01-23 | 25.25 | 25.36 | -0.04 | -0.16% | 25.23 | 25.98 | 43307 | 11073.80 | 9.84% |
| 2026-01-22 | 25.30 | 25.40 | 0.10 | 0.40% | 25.01 | 25.70 | 35203 | 8904.25 | 8.00% |
| 2026-01-21 | 23.70 | 25.30 | 1.42 | 5.95% | 23.62 | 25.81 | 92689 | 23328.54 | 21.07% |
| 2026-01-20 | 24.02 | 23.88 | -0.09 | -0.38% | 23.54 | 24.28 | 32228 | 7674.41 | 7.32% |
| 2026-01-19 | 23.10 | 23.97 | 0.72 | 3.10% | 23.06 | 24.09 | 41268 | 9790.36 | 9.38% |
| 2026-01-16 | 23.25 | 23.25 | -0.01 | -0.04% | 22.70 | 23.35 | 37174 | 8558.57 | 8.45% |
| 2026-01-15 | 22.70 | 23.26 | 0.41 | 1.79% | 22.51 | 23.58 | 57158 | 13217.66 | 12.99% |
| 2026-01-14 | 22.35 | 22.85 | 0.44 | 1.96% | 22.31 | 22.85 | 53402 | 12061.76 | 12.14% |
| 2026-01-13 | 22.53 | 22.41 | -0.14 | -0.62% | 22.29 | 22.65 | 39433 | 8857.36 | 8.96% |
| 2026-01-12 | 22.37 | 22.55 | 0.24 | 1.08% | 22.22 | 22.58 | 38506 | 8624.25 | 8.75% |
| 2026-01-09 | 22.37 | 22.31 | -0.04 | -0.18% | 22.13 | 22.49 | 39030 | 8699.19 | 8.87% |
| 2026-01-08 | 22.24 | 22.35 | 0.13 | 0.59% | 22.13 | 22.43 | 40279 | 8995.14 | 9.15% |
| 2026-01-07 | 22.60 | 22.22 | -0.57 | -2.50% | 22.10 | 22.79 | 60894 | 13602.51 | 13.84% |
| 2026-01-06 | 23.65 | 22.79 | -0.86 | -3.64% | 22.60 | 24.00 | 94324 | 21742.56 | 21.44% |
| 2026-01-05 | 21.45 | 23.65 | 2.15 | 10.00% | 21.45 | 23.65 | 47513 | 11023.51 | 10.80% |
| 2025-12-31 | 21.58 | 21.50 | 0.17 | 0.80% | 21.21 | 21.58 | 12099 | 2589.91 | 2.75% |
| 2025-12-30 | 21.89 | 21.33 | -0.55 | -2.51% | 21.28 | 21.98 | 23660 | 5106.26 | 5.38% |
| 2025-12-29 | 22.19 | 21.88 | -0.14 | -0.64% | 21.61 | 22.19 | 14420 | 3155.98 | 3.28% |
| 2025-12-26 | 22.49 | 22.02 | -0.38 | -1.70% | 21.95 | 22.49 | 10515 | 2333.25 | 2.39% |
| 2025-12-25 | 22.22 | 22.40 | 0.19 | 0.86% | 22.10 | 22.45 | 8962 | 1995.78 | 2.04% |
| 2025-12-24 | 21.89 | 22.21 | 0.32 | 1.46% | 21.80 | 22.30 | 11886 | 2632.68 | 2.70% |
| 2025-12-23 | 22.19 | 21.89 | -0.19 | -0.86% | 21.80 | 22.28 | 10380 | 2280.75 | 2.36% |
| 2025-12-22 | 21.98 | 22.08 | 0.19 | 0.87% | 21.91 | 22.40 | 10543 | 2336.22 | 2.40% |
| 2025-12-19 | 21.71 | 21.89 | 0.39 | 1.81% | 21.51 | 21.90 | 8281 | 1800.87 | 1.88% |
| 2025-12-18 | 21.27 | 21.50 | 0.25 | 1.18% | 21.04 | 21.75 | 11150 | 2404.30 | 2.53% |
| 2025-12-17 | 21.32 | 21.25 | -0.05 | -0.23% | 20.92 | 21.45 | 15673 | 3309.07 | 3.56% |
| 2025-12-16 | 21.75 | 21.30 | -0.48 | -2.20% | 21.26 | 21.85 | 10565 | 2266.59 | 2.40% |
| 2025-12-15 | 21.60 | 21.78 | 0.03 | 0.14% | 21.60 | 22.10 | 8104 | 1775.35 | 1.84% |
| 2025-12-12 | 22.03 | 21.75 | -0.21 | -0.96% | 21.68 | 22.32 | 13516 | 2966.86 | 3.07% |
| 2025-12-11 | 22.34 | 21.96 | -0.38 | -1.70% | 21.95 | 22.47 | 9701 | 2150.23 | 2.20% |
| 2025-12-10 | 22.83 | 22.34 | -0.41 | -1.80% | 22.30 | 22.83 | 6741 | 1515.60 | 1.53% |
| 2025-12-09 | 23.06 | 22.75 | -0.30 | -1.30% | 22.75 | 23.14 | 8062 | 1847.33 | 1.83% |
| 2025-12-08 | 22.99 | 23.05 | 0.17 | 0.74% | 22.73 | 23.20 | 10932 | 2514.09 | 2.48% |
| 2025-12-05 | 22.10 | 22.88 | 0.48 | 2.14% | 22.10 | 23.01 | 11361 | 2577.59 | 2.58% |
| 2025-12-04 | 22.68 | 22.40 | -0.38 | -1.67% | 22.36 | 22.84 | 10315 | 2328.42 | 2.34% |
| 2025-12-03 | 22.91 | 22.78 | -0.14 | -0.61% | 22.68 | 23.14 | 11449 | 2618.30 | 2.60% |
| 2025-12-02 | 23.20 | 22.92 | -0.15 | -0.65% | 22.81 | 23.28 | 10070 | 2320.20 | 2.29% |
| 2025-12-01 | 23.25 | 23.07 | -0.25 | -1.07% | 23.03 | 23.51 | 10412 | 2418.98 | 2.37% |
| 2025-11-28 | 23.16 | 23.32 | 0.16 | 0.69% | 22.88 | 23.33 | 7954 | 1840.02 | 1.81% |
| 2025-11-27 | 23.11 | 23.16 | 0.34 | 1.49% | 22.70 | 23.45 | 8525 | 1976.25 | 1.94% |
| 2025-11-26 | 23.00 | 22.82 | -0.13 | -0.57% | 22.79 | 23.49 | 12073 | 2790.98 | 2.74% |
| 2025-11-25 | 22.53 | 22.95 | 0.43 | 1.91% | 22.53 | 23.24 | 11642 | 2679.50 | 2.65% |
光华股份(001333)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。
