| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.11 | 11.07 | 0.01 | 0.09% | 11.04 | 11.17 | 79839 | 8860.53 | 2.30% |
| 2025-10-30 | 11.23 | 11.06 | -0.21 | -1.86% | 11.06 | 11.24 | 95415 | 10633.50 | 2.75% |
| 2025-10-29 | 11.23 | 11.27 | 0.02 | 0.18% | 11.15 | 11.28 | 77323 | 8678.84 | 2.23% |
| 2025-10-28 | 11.19 | 11.25 | 0.00 | 0.00% | 11.14 | 11.30 | 68417 | 7696.75 | 1.97% |
| 2025-10-27 | 11.20 | 11.25 | 0.11 | 0.99% | 11.14 | 11.28 | 92464 | 10361.81 | 2.66% |
| 2025-10-24 | 11.01 | 11.14 | 0.13 | 1.18% | 11.00 | 11.19 | 92061 | 10253.03 | 2.65% |
| 2025-10-23 | 10.93 | 11.01 | 0.04 | 0.36% | 10.80 | 11.02 | 54620 | 5945.61 | 1.57% |
| 2025-10-22 | 10.91 | 10.97 | 0.01 | 0.09% | 10.86 | 11.04 | 55011 | 6038.33 | 1.58% |
| 2025-10-21 | 10.82 | 10.96 | 0.15 | 1.39% | 10.78 | 10.96 | 61168 | 6662.27 | 1.76% |
| 2025-10-20 | 10.82 | 10.81 | 0.11 | 1.03% | 10.75 | 10.86 | 56579 | 6110.30 | 1.63% |
| 2025-10-17 | 10.98 | 10.70 | -0.26 | -2.37% | 10.70 | 11.00 | 81642 | 8846.94 | 2.35% |
| 2025-10-16 | 11.12 | 10.96 | -0.19 | -1.70% | 10.93 | 11.12 | 73729 | 8115.46 | 2.12% |
| 2025-10-15 | 10.98 | 11.15 | 0.17 | 1.55% | 10.91 | 11.16 | 84821 | 9395.96 | 2.44% |
| 2025-10-14 | 11.15 | 10.98 | -0.13 | -1.17% | 10.91 | 11.26 | 106297 | 11789.04 | 3.06% |
| 2025-10-13 | 10.94 | 11.11 | -0.10 | -0.89% | 10.68 | 11.15 | 121700 | 13338.96 | 3.50% |
| 2025-10-10 | 11.04 | 11.21 | 0.17 | 1.54% | 10.99 | 11.21 | 116958 | 13004.58 | 3.37% |
| 2025-10-09 | 11.01 | 11.04 | 0.05 | 0.45% | 10.92 | 11.05 | 89139 | 9808.31 | 2.57% |
| 2025-09-30 | 11.01 | 10.99 | -0.03 | -0.27% | 10.93 | 11.08 | 75041 | 8238.88 | 2.16% |
| 2025-09-29 | 10.90 | 11.02 | 0.09 | 0.82% | 10.74 | 11.04 | 68882 | 7528.67 | 1.98% |
| 2025-09-26 | 10.93 | 10.93 | -0.03 | -0.27% | 10.86 | 11.06 | 79195 | 8690.00 | 2.28% |
| 2025-09-25 | 11.04 | 10.96 | -0.12 | -1.08% | 10.92 | 11.17 | 80997 | 8933.21 | 2.33% |
| 2025-09-24 | 10.85 | 11.08 | 0.16 | 1.47% | 10.75 | 11.09 | 79732 | 8763.83 | 2.29% |
| 2025-09-23 | 11.03 | 10.92 | -0.11 | -1.00% | 10.60 | 11.08 | 119688 | 12918.15 | 3.45% |
| 2025-09-22 | 11.12 | 11.03 | -0.09 | -0.81% | 10.96 | 11.16 | 80686 | 8909.12 | 2.32% |
| 2025-09-19 | 11.26 | 11.12 | -0.10 | -0.89% | 11.11 | 11.28 | 91123 | 10177.40 | 2.62% |
| 2025-09-18 | 11.41 | 11.22 | -0.20 | -1.75% | 11.13 | 11.49 | 147175 | 16672.04 | 4.24% |
| 2025-09-17 | 11.45 | 11.42 | -0.05 | -0.44% | 11.38 | 11.54 | 106391 | 12198.09 | 3.06% |
| 2025-09-16 | 11.32 | 11.47 | 0.17 | 1.50% | 11.24 | 11.50 | 101997 | 11639.53 | 2.94% |
| 2025-09-15 | 11.38 | 11.30 | -0.09 | -0.79% | 11.22 | 11.38 | 91791 | 10352.97 | 2.64% |
| 2025-09-12 | 11.56 | 11.39 | -0.21 | -1.81% | 11.39 | 11.61 | 112725 | 12955.87 | 3.24% |
| 2025-09-11 | 11.35 | 11.60 | 0.22 | 1.93% | 11.22 | 11.62 | 140242 | 16090.40 | 4.04% |
| 2025-09-10 | 11.30 | 11.38 | 0.09 | 0.80% | 11.26 | 11.58 | 101483 | 11586.35 | 2.92% |
| 2025-09-09 | 11.46 | 11.29 | -0.23 | -2.00% | 11.24 | 11.51 | 101019 | 11453.59 | 2.91% |
| 2025-09-08 | 11.33 | 11.52 | 0.18 | 1.59% | 11.29 | 11.53 | 111288 | 12691.79 | 3.20% |
| 2025-09-05 | 11.27 | 11.34 | 0.14 | 1.25% | 11.11 | 11.37 | 129233 | 14534.72 | 3.72% |
| 2025-09-04 | 11.33 | 11.20 | -0.11 | -0.97% | 11.07 | 11.45 | 141186 | 15922.82 | 4.06% |
| 2025-09-03 | 11.66 | 11.31 | -0.34 | -2.92% | 11.26 | 11.73 | 133681 | 15275.51 | 3.85% |
| 2025-09-02 | 12.05 | 11.65 | -0.40 | -3.32% | 11.51 | 12.05 | 200058 | 23400.51 | 5.76% |
| 2025-09-01 | 12.06 | 12.05 | 0.00 | 0.00% | 11.96 | 12.16 | 137991 | 16635.91 | 3.97% |
| 2025-08-29 | 12.26 | 12.05 | -0.15 | -1.23% | 11.99 | 12.30 | 162634 | 19673.87 | 4.68% |
| 2025-08-28 | 11.95 | 12.20 | 0.23 | 1.92% | 11.71 | 12.20 | 231746 | 27842.88 | 6.67% |
| 2025-08-27 | 12.20 | 11.97 | -0.22 | -1.80% | 11.96 | 12.39 | 275161 | 33627.61 | 7.92% |
| 2025-08-26 | 12.14 | 12.19 | 0.05 | 0.41% | 12.02 | 12.30 | 159996 | 19490.51 | 4.61% |
| 2025-08-25 | 12.35 | 12.14 | -0.12 | -0.98% | 12.02 | 12.41 | 236016 | 28704.94 | 6.79% |
| 2025-08-22 | 12.20 | 12.26 | 0.01 | 0.08% | 12.11 | 12.30 | 145266 | 17744.53 | 4.18% |
| 2025-08-21 | 12.35 | 12.25 | -0.07 | -0.57% | 12.15 | 12.43 | 189858 | 23272.26 | 5.46% |
| 2025-08-20 | 12.09 | 12.32 | 0.25 | 2.07% | 12.00 | 12.36 | 261769 | 31958.74 | 7.53% |
| 2025-08-19 | 11.96 | 12.07 | 0.11 | 0.92% | 11.84 | 12.14 | 205873 | 24706.76 | 5.93% |
| 2025-08-18 | 11.90 | 11.96 | 0.10 | 0.84% | 11.86 | 12.02 | 199857 | 23903.72 | 5.75% |
| 2025-08-15 | 11.63 | 11.86 | 0.21 | 1.80% | 11.63 | 11.87 | 150942 | 17846.54 | 4.34% |
| 2025-08-14 | 11.94 | 11.65 | -0.23 | -1.94% | 11.64 | 12.02 | 159975 | 18873.13 | 4.60% |
| 2025-08-13 | 11.83 | 11.88 | 0.06 | 0.51% | 11.75 | 11.91 | 149135 | 17661.28 | 4.29% |
| 2025-08-12 | 11.83 | 11.82 | -0.02 | -0.17% | 11.70 | 11.88 | 131077 | 15435.64 | 3.77% |
| 2025-08-11 | 11.69 | 11.84 | 0.25 | 2.16% | 11.69 | 12.10 | 216235 | 25619.31 | 6.22% |
| 2025-08-08 | 11.54 | 11.59 | 0.05 | 0.43% | 11.35 | 11.61 | 111742 | 12841.92 | 3.22% |
| 2025-08-07 | 11.62 | 11.54 | -0.09 | -0.77% | 11.47 | 11.68 | 113168 | 13063.72 | 3.26% |
| 2025-08-06 | 11.49 | 11.63 | 0.10 | 0.87% | 11.48 | 11.66 | 98451 | 11422.80 | 2.83% |
| 2025-08-05 | 11.43 | 11.53 | 0.14 | 1.23% | 11.41 | 11.55 | 123426 | 14207.07 | 3.55% |
| 2025-08-04 | 11.27 | 11.39 | 0.07 | 0.62% | 11.22 | 11.45 | 128149 | 14561.35 | 3.69% |
| 2025-08-01 | 11.15 | 11.32 | 0.16 | 1.43% | 11.10 | 11.40 | 159895 | 18005.61 | 4.60% |
| 2025-07-31 | 11.30 | 11.16 | -0.14 | -1.24% | 11.12 | 11.46 | 181319 | 20466.16 | 5.22% |
| 2025-07-30 | 11.60 | 11.30 | -0.37 | -3.17% | 11.18 | 11.60 | 330219 | 37267.62 | 9.51% |
| 2025-07-29 | 11.77 | 11.67 | -0.12 | -1.02% | 11.56 | 11.80 | 139434 | 16225.00 | 4.01% |
| 2025-07-28 | 11.71 | 11.79 | 0.09 | 0.77% | 11.63 | 11.89 | 230557 | 27161.94 | 6.64% |
| 2025-07-25 | 11.34 | 11.70 | 0.32 | 2.81% | 11.34 | 11.97 | 286942 | 33565.43 | 8.26% |
| 2025-07-24 | 11.31 | 11.38 | 0.06 | 0.53% | 11.27 | 11.40 | 108048 | 12239.71 | 3.11% |
| 2025-07-23 | 11.46 | 11.32 | -0.11 | -0.96% | 11.28 | 11.48 | 122551 | 13922.36 | 3.53% |
| 2025-07-22 | 11.50 | 11.43 | -0.05 | -0.44% | 11.39 | 11.56 | 103319 | 11824.80 | 2.97% |
| 2025-07-21 | 11.37 | 11.48 | 0.11 | 0.97% | 11.34 | 11.50 | 108691 | 12445.92 | 3.13% |
| 2025-07-18 | 11.46 | 11.37 | -0.07 | -0.61% | 11.32 | 11.50 | 102937 | 11714.69 | 2.96% |
| 2025-07-17 | 11.43 | 11.44 | -0.02 | -0.17% | 11.40 | 11.48 | 83846 | 9587.28 | 2.41% |
| 2025-07-16 | 11.52 | 11.46 | -0.04 | -0.35% | 11.40 | 11.56 | 76102 | 8731.05 | 2.19% |
| 2025-07-15 | 11.51 | 11.50 | -0.02 | -0.17% | 11.32 | 11.63 | 110037 | 12613.48 | 3.17% |
| 2025-07-14 | 11.37 | 11.52 | 0.13 | 1.14% | 11.33 | 11.56 | 96900 | 11113.38 | 2.79% |
| 2025-07-11 | 11.45 | 11.39 | -0.03 | -0.26% | 11.34 | 11.48 | 100196 | 11421.43 | 2.88% |
| 2025-07-10 | 11.33 | 11.42 | 0.10 | 0.88% | 11.26 | 11.48 | 108618 | 12362.94 | 3.13% |
| 2025-07-09 | 11.32 | 11.32 | 0.00 | 0.00% | 11.26 | 11.50 | 143897 | 16380.92 | 4.14% |
| 2025-07-08 | 11.15 | 11.32 | 0.15 | 1.34% | 11.11 | 11.33 | 120940 | 13619.64 | 3.48% |
| 2025-07-07 | 11.12 | 11.17 | 0.03 | 0.27% | 11.06 | 11.18 | 79523 | 8839.21 | 2.29% |
| 2025-07-04 | 11.20 | 11.14 | -0.08 | -0.71% | 11.11 | 11.24 | 105221 | 11751.20 | 3.03% |
辉煌科技(002296)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。
