| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 22.37 | 22.52 | 0.40 | 1.81% | 22.01 | 22.74 | 12923 | 2887.76 | 2.94% |
| 2025-11-21 | 23.24 | 22.12 | -1.41 | -5.99% | 22.09 | 23.75 | 19219 | 4342.55 | 4.37% |
| 2025-11-20 | 23.67 | 23.53 | -0.02 | -0.08% | 23.43 | 24.09 | 12841 | 3040.12 | 2.92% |
| 2025-11-19 | 24.32 | 23.55 | -0.78 | -3.21% | 23.55 | 24.39 | 12791 | 3046.60 | 2.91% |
| 2025-11-18 | 24.59 | 24.33 | -0.18 | -0.73% | 24.26 | 25.09 | 13618 | 3337.21 | 3.10% |
| 2025-11-17 | 24.64 | 24.51 | 0.07 | 0.29% | 24.15 | 24.64 | 12011 | 2930.92 | 2.73% |
| 2025-11-14 | 24.27 | 24.44 | 0.17 | 0.70% | 23.95 | 24.83 | 23143 | 5640.99 | 5.26% |
| 2025-11-13 | 24.40 | 24.27 | 0.11 | 0.46% | 24.16 | 24.54 | 12775 | 3113.54 | 2.90% |
| 2025-11-12 | 24.36 | 24.16 | -0.31 | -1.27% | 24.16 | 24.73 | 15352 | 3751.33 | 3.49% |
| 2025-11-11 | 24.80 | 24.47 | -0.32 | -1.29% | 24.40 | 24.96 | 18075 | 4452.88 | 4.11% |
| 2025-11-10 | 24.64 | 24.79 | 0.27 | 1.10% | 24.63 | 25.15 | 19793 | 4930.29 | 4.50% |
| 2025-11-07 | 24.83 | 24.52 | -0.23 | -0.93% | 24.41 | 25.12 | 21241 | 5256.86 | 4.83% |
| 2025-11-06 | 24.30 | 24.75 | 0.45 | 1.85% | 23.88 | 24.90 | 26568 | 6528.93 | 6.04% |
| 2025-11-05 | 23.33 | 24.30 | 0.65 | 2.75% | 23.20 | 24.45 | 34879 | 8416.71 | 7.93% |
| 2025-11-04 | 25.38 | 23.65 | -1.91 | -7.47% | 23.10 | 25.59 | 57114 | 13683.66 | 12.98% |
| 2025-11-03 | 25.68 | 25.56 | -0.12 | -0.47% | 25.25 | 25.96 | 32706 | 8333.60 | 7.43% |
| 2025-10-31 | 26.09 | 25.68 | 0.02 | 0.08% | 25.32 | 26.12 | 22910 | 5874.82 | 5.21% |
| 2025-10-30 | 26.27 | 25.66 | -0.53 | -2.02% | 25.61 | 26.74 | 24410 | 6374.43 | 5.55% |
| 2025-10-29 | 26.20 | 26.19 | -0.02 | -0.08% | 25.80 | 26.23 | 20635 | 5367.63 | 4.69% |
| 2025-10-28 | 26.28 | 26.21 | 0.00 | 0.00% | 25.96 | 26.75 | 32495 | 8582.63 | 7.39% |
| 2025-10-27 | 25.69 | 26.21 | 0.52 | 2.02% | 25.30 | 26.36 | 31728 | 8215.97 | 7.21% |
| 2025-10-24 | 24.90 | 25.69 | 0.75 | 3.01% | 24.83 | 25.95 | 37015 | 9504.64 | 8.41% |
| 2025-10-23 | 24.96 | 24.94 | 0.11 | 0.44% | 24.42 | 25.08 | 22664 | 5609.64 | 5.15% |
| 2025-10-22 | 25.06 | 24.83 | 0.09 | 0.36% | 24.45 | 25.06 | 22096 | 5466.66 | 5.02% |
| 2025-10-21 | 25.51 | 24.74 | -0.34 | -1.36% | 24.35 | 25.52 | 28612 | 7066.82 | 6.50% |
| 2025-10-20 | 25.20 | 25.08 | -0.11 | -0.44% | 24.75 | 25.98 | 40546 | 10276.63 | 9.21% |
| 2025-10-17 | 25.84 | 25.19 | -0.76 | -2.93% | 24.96 | 25.96 | 32041 | 8138.38 | 7.28% |
| 2025-10-16 | 25.69 | 25.95 | 0.30 | 1.17% | 25.43 | 26.00 | 29169 | 7516.43 | 6.63% |
| 2025-10-15 | 25.63 | 25.65 | -0.03 | -0.12% | 25.12 | 25.75 | 35433 | 9008.46 | 8.05% |
| 2025-10-14 | 23.98 | 25.68 | 1.72 | 7.18% | 23.88 | 26.20 | 70301 | 17845.57 | 15.98% |
| 2025-10-13 | 23.91 | 23.96 | 0.02 | 0.08% | 23.29 | 24.23 | 35866 | 8558.64 | 8.15% |
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。
