| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.15 | 23.94 | -0.19 | -0.79% | 23.66 | 24.37 | 25599 | 6112.34 | 5.82% |
| 2025-10-09 | 24.38 | 24.13 | -0.24 | -0.98% | 23.74 | 24.39 | 29092 | 6995.09 | 6.61% |
| 2025-09-30 | 23.83 | 24.37 | 0.54 | 2.27% | 23.68 | 24.49 | 36216 | 8768.15 | 8.23% |
| 2025-09-29 | 23.75 | 23.83 | 0.01 | 0.04% | 23.33 | 23.99 | 26840 | 6365.54 | 6.10% |
| 2025-09-26 | 23.01 | 23.82 | 0.72 | 3.12% | 22.78 | 24.35 | 60597 | 14431.57 | 13.77% |
| 2025-09-25 | 23.70 | 23.10 | -0.50 | -2.12% | 22.71 | 23.76 | 42281 | 9807.04 | 9.61% |
| 2025-09-24 | 23.02 | 23.60 | 0.40 | 1.72% | 23.02 | 23.96 | 47394 | 11195.15 | 10.77% |
| 2025-09-23 | 22.65 | 23.20 | 0.44 | 1.93% | 22.29 | 23.26 | 43076 | 9844.88 | 9.79% |
| 2025-09-22 | 22.22 | 22.76 | 0.47 | 2.11% | 22.13 | 22.86 | 29140 | 6565.21 | 6.62% |
| 2025-09-19 | 21.80 | 22.29 | 0.57 | 2.62% | 21.61 | 22.38 | 25026 | 5529.54 | 5.69% |
| 2025-09-18 | 21.87 | 21.72 | -0.22 | -1.00% | 21.49 | 22.51 | 25896 | 5696.41 | 5.89% |
| 2025-09-17 | 21.73 | 21.94 | 0.05 | 0.23% | 21.73 | 22.11 | 16379 | 3590.19 | 3.72% |
| 2025-09-16 | 21.99 | 21.89 | 0.20 | 0.92% | 21.47 | 22.00 | 21160 | 4597.03 | 4.81% |
| 2025-09-15 | 21.71 | 21.69 | -0.02 | -0.09% | 21.44 | 21.75 | 14826 | 3195.99 | 3.37% |
| 2025-09-12 | 21.79 | 21.71 | -0.04 | -0.18% | 21.41 | 21.95 | 19419 | 4213.25 | 4.41% |
| 2025-09-11 | 21.44 | 21.75 | 0.31 | 1.45% | 21.14 | 21.75 | 16185 | 3477.00 | 3.68% |
| 2025-09-10 | 21.50 | 21.44 | -0.08 | -0.37% | 21.21 | 21.61 | 11449 | 2445.63 | 2.60% |
| 2025-09-09 | 21.58 | 21.52 | -0.16 | -0.74% | 21.34 | 21.72 | 14140 | 3044.78 | 3.21% |
| 2025-09-08 | 21.23 | 21.68 | 0.59 | 2.80% | 21.00 | 21.72 | 17258 | 3689.55 | 3.92% |
| 2025-09-05 | 20.77 | 21.09 | 0.43 | 2.08% | 20.66 | 21.17 | 13882 | 2919.11 | 3.15% |
| 2025-09-04 | 20.51 | 20.66 | 0.11 | 0.54% | 20.41 | 21.02 | 15857 | 3293.45 | 3.60% |
| 2025-09-03 | 21.01 | 20.55 | -0.47 | -2.24% | 20.42 | 21.18 | 14335 | 2972.43 | 3.26% |
| 2025-09-02 | 21.38 | 21.02 | -0.38 | -1.78% | 20.72 | 21.38 | 20407 | 4280.51 | 4.64% |
| 2025-09-01 | 21.17 | 21.40 | 0.28 | 1.33% | 21.15 | 21.60 | 16588 | 3551.18 | 3.77% |
| 2025-08-29 | 21.10 | 21.12 | 0.06 | 0.28% | 20.87 | 21.40 | 17071 | 3604.71 | 3.88% |
| 2025-08-28 | 21.43 | 21.06 | -0.74 | -3.39% | 20.30 | 21.84 | 42875 | 9037.90 | 9.74% |
| 2025-08-27 | 22.52 | 21.80 | -0.71 | -3.15% | 21.80 | 22.57 | 19360 | 4290.34 | 4.40% |
| 2025-08-26 | 22.31 | 22.51 | 0.20 | 0.90% | 22.17 | 22.74 | 20291 | 4569.67 | 4.61% |
| 2025-08-25 | 22.43 | 22.31 | -0.12 | -0.53% | 22.20 | 22.80 | 18006 | 4030.68 | 4.09% |
| 2025-08-22 | 22.61 | 22.43 | -0.18 | -0.80% | 22.32 | 22.70 | 18271 | 4104.58 | 4.15% |
| 2025-08-21 | 22.85 | 22.61 | -0.14 | -0.62% | 22.52 | 22.86 | 15949 | 3614.30 | 3.62% |
| 2025-08-20 | 22.50 | 22.75 | 0.19 | 0.84% | 22.41 | 22.77 | 20571 | 4653.91 | 4.68% |
| 2025-08-19 | 22.60 | 22.56 | -0.03 | -0.13% | 22.38 | 22.73 | 21524 | 4856.82 | 4.89% |
| 2025-08-18 | 22.41 | 22.59 | 0.23 | 1.03% | 22.30 | 22.76 | 22680 | 5120.09 | 5.15% |
| 2025-08-15 | 22.03 | 22.36 | 0.34 | 1.54% | 22.01 | 22.66 | 25907 | 5794.31 | 5.89% |
| 2025-08-14 | 22.99 | 22.02 | -0.68 | -3.00% | 21.99 | 22.99 | 33796 | 7553.68 | 7.68% |
| 2025-08-13 | 22.45 | 22.70 | 0.22 | 0.98% | 22.42 | 23.33 | 43443 | 9929.04 | 9.87% |
| 2025-08-12 | 22.37 | 22.48 | 0.18 | 0.81% | 22.26 | 22.63 | 27975 | 6275.96 | 6.36% |
| 2025-08-11 | 22.41 | 22.30 | 0.02 | 0.09% | 22.11 | 22.46 | 30161 | 6718.05 | 6.85% |
| 2025-08-08 | 21.78 | 22.28 | 0.50 | 2.30% | 21.61 | 22.88 | 53417 | 11922.07 | 12.14% |
| 2025-08-07 | 21.73 | 21.78 | 0.09 | 0.41% | 21.66 | 21.89 | 17513 | 3811.31 | 3.98% |
| 2025-08-06 | 21.76 | 21.69 | 0.01 | 0.05% | 21.55 | 21.78 | 16046 | 3474.73 | 3.65% |
| 2025-08-05 | 21.31 | 21.68 | 0.37 | 1.74% | 21.31 | 21.76 | 21586 | 4657.04 | 4.91% |
| 2025-08-04 | 21.10 | 21.31 | 0.20 | 0.95% | 21.01 | 21.33 | 15044 | 3194.33 | 3.42% |
| 2025-08-01 | 20.83 | 21.11 | 0.24 | 1.15% | 20.82 | 21.17 | 18337 | 3865.17 | 4.17% |
| 2025-07-31 | 21.32 | 20.87 | -0.36 | -1.70% | 20.80 | 21.32 | 20455 | 4305.63 | 4.65% |
| 2025-07-30 | 21.30 | 21.23 | -0.07 | -0.33% | 21.02 | 21.38 | 13577 | 2882.04 | 3.09% |
| 2025-07-29 | 21.43 | 21.30 | -0.11 | -0.51% | 21.16 | 21.45 | 13487 | 2869.07 | 3.07% |
| 2025-07-28 | 21.38 | 21.41 | 0.06 | 0.28% | 21.27 | 21.46 | 12829 | 2743.17 | 2.92% |
| 2025-07-25 | 21.36 | 21.35 | 0.04 | 0.19% | 21.25 | 21.39 | 13501 | 2878.26 | 3.07% |
| 2025-07-24 | 21.23 | 21.31 | 0.11 | 0.52% | 21.21 | 21.39 | 14629 | 3116.62 | 3.32% |
| 2025-07-23 | 21.48 | 21.20 | -0.22 | -1.03% | 21.15 | 21.48 | 15215 | 3234.08 | 3.46% |
| 2025-07-22 | 21.39 | 21.42 | 0.03 | 0.14% | 21.25 | 21.50 | 20786 | 4441.56 | 4.72% |
| 2025-07-21 | 21.08 | 21.39 | 0.31 | 1.47% | 21.01 | 21.39 | 20215 | 4305.87 | 4.59% |
| 2025-07-18 | 20.99 | 21.08 | 0.10 | 0.48% | 20.91 | 21.18 | 14120 | 2964.93 | 3.21% |
| 2025-07-17 | 20.92 | 20.98 | 0.06 | 0.29% | 20.88 | 21.32 | 19975 | 4199.90 | 4.54% |
| 2025-07-16 | 20.80 | 20.92 | 0.19 | 0.92% | 20.71 | 21.05 | 22143 | 4628.32 | 5.03% |
| 2025-07-15 | 20.93 | 20.73 | -0.20 | -0.96% | 20.59 | 21.03 | 18848 | 3908.30 | 4.28% |
| 2025-07-14 | 20.77 | 20.93 | 0.17 | 0.82% | 20.66 | 20.96 | 16815 | 3504.58 | 3.82% |
| 2025-07-11 | 20.85 | 20.76 | -0.04 | -0.19% | 20.61 | 20.88 | 16953 | 3516.35 | 3.85% |
| 2025-07-10 | 20.71 | 20.80 | 0.05 | 0.24% | 20.69 | 20.88 | 13667 | 2839.84 | 3.11% |
| 2025-07-09 | 20.85 | 20.75 | 0.00 | 0.00% | 20.65 | 20.98 | 21180 | 4401.50 | 4.81% |
| 2025-07-08 | 20.53 | 20.75 | 0.25 | 1.22% | 20.43 | 20.78 | 17542 | 3625.05 | 3.99% |
| 2025-07-07 | 20.33 | 20.50 | 0.16 | 0.79% | 20.30 | 20.50 | 12202 | 2490.64 | 2.77% |
| 2025-07-04 | 20.61 | 20.34 | -0.30 | -1.45% | 20.27 | 20.66 | 14873 | 3036.53 | 3.38% |
| 2025-07-03 | 20.57 | 20.64 | 0.06 | 0.29% | 20.45 | 20.68 | 13759 | 2831.53 | 3.13% |
| 2025-07-02 | 20.65 | 20.58 | -0.01 | -0.05% | 20.40 | 20.69 | 19338 | 3967.84 | 4.40% |
| 2025-07-01 | 20.44 | 20.59 | 0.14 | 0.68% | 20.35 | 20.60 | 18389 | 3772.06 | 4.18% |
| 2025-06-30 | 20.44 | 20.45 | 0.08 | 0.39% | 20.30 | 20.50 | 13943 | 2846.86 | 3.17% |
| 2025-06-27 | 20.18 | 20.37 | 0.25 | 1.24% | 20.16 | 20.45 | 19997 | 4060.22 | 4.54% |
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。
