| 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 | 23.64 | 25.29 | 1.91 | 8.17% | 23.48 | 25.49 | 746475 | 184453.44 | 5.48% |
| 2026-02-02 | 23.70 | 23.38 | -0.45 | -1.89% | 23.33 | 24.08 | 295210 | 69993.27 | 2.17% |
| 2026-01-30 | 24.07 | 23.83 | -0.24 | -1.00% | 23.28 | 24.19 | 363083 | 86272.82 | 2.67% |
| 2026-01-29 | 24.70 | 24.07 | -0.90 | -3.60% | 23.91 | 24.92 | 500233 | 121889.91 | 3.67% |
| 2026-01-28 | 25.41 | 24.97 | -0.56 | -2.19% | 24.75 | 25.75 | 335036 | 83888.70 | 2.46% |
| 2026-01-27 | 25.10 | 25.53 | 0.36 | 1.43% | 24.31 | 25.77 | 522760 | 130867.52 | 3.84% |
| 2026-01-26 | 26.25 | 25.17 | -1.15 | -4.37% | 24.88 | 26.30 | 786141 | 198838.19 | 5.77% |
| 2026-01-23 | 25.59 | 26.32 | 0.79 | 3.09% | 25.52 | 26.54 | 546966 | 142771.45 | 4.02% |
| 2026-01-22 | 26.05 | 25.53 | -0.49 | -1.88% | 25.34 | 26.30 | 410892 | 105377.87 | 3.02% |
| 2026-01-21 | 25.50 | 26.02 | 0.27 | 1.05% | 25.44 | 26.08 | 341046 | 88147.48 | 2.50% |
| 2026-01-20 | 26.10 | 25.75 | -0.30 | -1.15% | 25.55 | 26.30 | 395049 | 102083.32 | 2.90% |
| 2026-01-19 | 26.19 | 26.05 | -0.19 | -0.72% | 25.85 | 26.38 | 378099 | 98814.74 | 2.78% |
| 2026-01-16 | 26.46 | 26.24 | -0.08 | -0.30% | 25.93 | 26.46 | 393427 | 103160.31 | 2.89% |
| 2026-01-15 | 25.85 | 26.32 | 0.48 | 1.86% | 25.81 | 26.73 | 484103 | 127345.37 | 3.55% |
| 2026-01-14 | 25.42 | 25.84 | 0.62 | 2.46% | 25.42 | 26.48 | 753588 | 195954.38 | 5.53% |
| 2026-01-13 | 26.15 | 25.22 | -0.95 | -3.63% | 25.15 | 26.15 | 533219 | 135845.20 | 3.91% |
| 2026-01-12 | 25.64 | 26.17 | 0.54 | 2.11% | 25.15 | 26.17 | 603267 | 155532.06 | 4.43% |
| 2026-01-09 | 25.22 | 25.63 | 0.29 | 1.14% | 25.08 | 25.98 | 462644 | 118707.71 | 3.40% |
| 2026-01-08 | 25.36 | 25.34 | -0.22 | -0.86% | 25.20 | 25.85 | 363296 | 92423.20 | 2.67% |
| 2026-01-07 | 26.19 | 25.56 | -0.59 | -2.26% | 25.33 | 26.29 | 503282 | 129341.95 | 3.69% |
| 2026-01-06 | 25.80 | 26.15 | 0.65 | 2.55% | 25.60 | 26.35 | 598205 | 156010.36 | 4.39% |
| 2026-01-05 | 25.30 | 25.50 | 0.38 | 1.51% | 25.20 | 25.79 | 497457 | 126717.21 | 3.65% |
| 2025-12-31 | 25.25 | 25.12 | 0.14 | 0.56% | 24.82 | 25.42 | 378538 | 95202.79 | 2.78% |
| 2025-12-30 | 24.57 | 24.98 | 0.27 | 1.09% | 24.48 | 25.17 | 295558 | 73754.20 | 2.17% |
| 2025-12-29 | 24.80 | 24.71 | -0.05 | -0.20% | 24.60 | 25.18 | 238908 | 59295.11 | 1.75% |
| 2025-12-26 | 25.00 | 24.76 | -0.25 | -1.00% | 24.52 | 25.01 | 292862 | 72487.48 | 2.15% |
| 2025-12-25 | 25.09 | 25.01 | -0.18 | -0.71% | 24.75 | 25.16 | 216968 | 54179.43 | 1.59% |
| 2025-12-24 | 24.32 | 25.19 | 0.82 | 3.36% | 24.30 | 25.21 | 368841 | 92064.47 | 2.71% |
| 2025-12-23 | 24.45 | 24.37 | -0.06 | -0.25% | 24.21 | 24.54 | 184649 | 44971.14 | 1.36% |
| 2025-12-22 | 24.25 | 24.43 | 0.22 | 0.91% | 24.25 | 24.74 | 213936 | 52408.93 | 1.57% |
| 2025-12-19 | 24.04 | 24.21 | 0.34 | 1.42% | 24.01 | 24.53 | 206954 | 50306.86 | 1.52% |
| 2025-12-18 | 24.16 | 23.87 | -0.50 | -2.05% | 23.84 | 24.24 | 182957 | 43927.98 | 1.34% |
| 2025-12-17 | 23.80 | 24.37 | 0.50 | 2.09% | 23.60 | 24.44 | 212595 | 51139.25 | 1.56% |
| 2025-12-16 | 24.02 | 23.87 | -0.22 | -0.91% | 23.71 | 24.18 | 178526 | 42616.67 | 1.31% |
| 2025-12-15 | 24.50 | 24.09 | -0.71 | -2.86% | 24.03 | 24.59 | 257277 | 62377.75 | 1.89% |
| 2025-12-12 | 24.24 | 24.80 | 0.70 | 2.90% | 23.92 | 24.95 | 300908 | 74069.72 | 2.21% |
| 2025-12-11 | 24.41 | 24.10 | -0.25 | -1.03% | 24.10 | 24.60 | 184449 | 44885.73 | 1.35% |
| 2025-12-10 | 24.30 | 24.35 | -0.11 | -0.45% | 23.94 | 24.45 | 198495 | 48017.57 | 1.46% |
| 2025-12-09 | 24.68 | 24.46 | -0.38 | -1.53% | 24.36 | 24.84 | 292104 | 71773.95 | 2.14% |
| 2025-12-08 | 24.62 | 24.84 | 0.22 | 0.89% | 24.60 | 24.96 | 265889 | 65925.66 | 1.95% |
| 2025-12-05 | 24.35 | 24.62 | 0.31 | 1.28% | 24.16 | 24.78 | 226659 | 55615.07 | 1.66% |
| 2025-12-04 | 24.71 | 24.31 | -0.41 | -1.66% | 24.15 | 24.89 | 252502 | 61436.80 | 1.85% |
| 2025-12-03 | 25.16 | 24.72 | -0.44 | -1.75% | 24.58 | 25.24 | 276866 | 68698.74 | 2.03% |
| 2025-12-02 | 25.00 | 25.16 | 0.01 | 0.04% | 24.95 | 25.63 | 405032 | 102342.55 | 2.97% |
| 2025-12-01 | 24.41 | 25.15 | 0.95 | 3.93% | 24.24 | 25.25 | 508686 | 126687.44 | 3.73% |
| 2025-11-28 | 24.30 | 24.20 | 0.52 | 2.20% | 24.10 | 24.72 | 356942 | 86816.37 | 2.62% |
| 2025-11-27 | 24.13 | 23.68 | -0.40 | -1.66% | 23.62 | 24.29 | 253131 | 60801.58 | 1.86% |
| 2025-11-26 | 23.40 | 24.08 | 0.82 | 3.53% | 23.28 | 24.25 | 439623 | 105503.27 | 3.23% |
| 2025-11-25 | 22.75 | 23.26 | 0.72 | 3.19% | 22.75 | 23.66 | 325951 | 76215.41 | 2.39% |
| 2025-11-24 | 22.74 | 22.54 | 0.06 | 0.27% | 22.37 | 22.79 | 167469 | 37781.71 | 1.23% |
| 2025-11-21 | 22.84 | 22.48 | -0.59 | -2.56% | 22.41 | 22.99 | 216407 | 49101.52 | 1.59% |
| 2025-11-20 | 23.19 | 23.07 | 0.11 | 0.48% | 22.91 | 23.42 | 152638 | 35315.75 | 1.12% |
| 2025-11-19 | 23.27 | 22.96 | -0.47 | -2.01% | 22.86 | 23.51 | 212798 | 49129.11 | 1.56% |
| 2025-11-18 | 23.27 | 23.43 | 0.08 | 0.34% | 23.14 | 23.56 | 131146 | 30658.70 | 0.96% |
| 2025-11-17 | 23.49 | 23.35 | -0.26 | -1.10% | 23.19 | 23.63 | 196033 | 45791.32 | 1.44% |
| 2025-11-14 | 23.93 | 23.61 | -0.54 | -2.24% | 23.60 | 23.99 | 214705 | 51139.76 | 1.58% |
| 2025-11-13 | 24.06 | 24.15 | -0.02 | -0.08% | 23.90 | 24.24 | 194987 | 46929.50 | 1.43% |
| 2025-11-12 | 23.81 | 24.17 | 0.29 | 1.21% | 23.72 | 24.35 | 256598 | 61988.15 | 1.88% |
| 2025-11-11 | 24.23 | 23.88 | -0.30 | -1.24% | 23.88 | 24.43 | 219969 | 53005.59 | 1.61% |
| 2025-11-10 | 24.51 | 24.18 | -0.41 | -1.67% | 23.93 | 24.65 | 279926 | 67410.69 | 2.05% |
| 2025-11-07 | 24.45 | 24.59 | -0.18 | -0.73% | 24.21 | 24.70 | 193124 | 47265.28 | 1.42% |
| 2025-11-06 | 24.18 | 24.77 | 0.56 | 2.31% | 24.02 | 24.79 | 287036 | 70180.04 | 2.11% |
| 2025-11-05 | 24.12 | 24.21 | -0.37 | -1.51% | 23.97 | 24.46 | 202271 | 49019.12 | 1.48% |
| 2025-11-04 | 25.04 | 24.58 | -0.59 | -2.34% | 24.36 | 25.09 | 274322 | 67392.91 | 2.01% |
| 2025-11-03 | 24.86 | 25.17 | 0.19 | 0.76% | 24.41 | 25.18 | 284429 | 70429.05 | 2.09% |
| 2025-10-31 | 25.30 | 24.98 | -0.13 | -0.52% | 24.96 | 25.47 | 286161 | 71980.88 | 2.10% |
| 2025-10-30 | 25.90 | 25.11 | -0.86 | -3.31% | 25.01 | 25.90 | 351653 | 89263.13 | 2.58% |
| 2025-10-29 | 25.49 | 25.97 | 0.51 | 2.00% | 25.16 | 25.97 | 389469 | 99653.25 | 2.86% |
| 2025-10-28 | 25.60 | 25.46 | 0.07 | 0.28% | 25.30 | 25.88 | 311677 | 79712.91 | 2.29% |
| 2025-10-27 | 25.77 | 25.39 | 0.15 | 0.59% | 25.00 | 25.89 | 390504 | 99035.06 | 2.87% |
| 2025-10-24 | 24.48 | 25.24 | 0.93 | 3.83% | 24.41 | 25.29 | 356296 | 88924.52 | 2.62% |
| 2025-10-23 | 24.26 | 24.31 | -0.11 | -0.45% | 23.78 | 24.37 | 206634 | 49620.63 | 1.52% |
| 2025-10-22 | 24.34 | 24.42 | -0.16 | -0.65% | 24.28 | 24.74 | 203959 | 49918.58 | 1.50% |
| 2025-10-21 | 24.50 | 24.58 | 0.68 | 2.85% | 24.32 | 25.00 | 383090 | 94441.91 | 2.81% |
| 2025-10-20 | 23.95 | 23.90 | 0.35 | 1.49% | 23.70 | 24.33 | 259930 | 62323.74 | 1.91% |
| 2025-10-17 | 24.89 | 23.55 | -1.21 | -4.89% | 23.50 | 24.93 | 405464 | 97090.34 | 2.98% |
| 2025-10-16 | 25.38 | 24.76 | -0.80 | -3.13% | 24.63 | 25.59 | 338754 | 84723.52 | 2.49% |
| 2025-10-15 | 24.57 | 25.56 | 1.05 | 4.28% | 24.23 | 25.58 | 445119 | 111545.46 | 3.27% |
| 2025-10-14 | 26.11 | 24.51 | -1.30 | -5.04% | 24.40 | 26.45 | 617604 | 156409.94 | 4.53% |
| 2025-10-13 | 24.87 | 25.81 | -1.19 | -4.41% | 24.63 | 25.94 | 672947 | 172061.02 | 4.94% |
水晶光电(002273)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。
