| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.50 | 9.92 | 0.16 | 1.64% | 8.80 | 9.95 | 237083 | 22557.62 | 6.82% |
| 2025-04-08 | 9.88 | 9.76 | -0.28 | -2.79% | 9.52 | 10.08 | 267785 | 26193.40 | 7.71% |
| 2025-04-07 | 10.42 | 10.04 | -1.12 | -10.04% | 10.04 | 10.50 | 156441 | 15856.37 | 4.50% |
| 2025-04-03 | 11.06 | 11.16 | -0.07 | -0.62% | 11.05 | 11.39 | 144347 | 16222.99 | 4.15% |
| 2025-04-02 | 11.00 | 11.23 | 0.19 | 1.72% | 10.96 | 11.25 | 113446 | 12659.59 | 3.27% |
| 2025-04-01 | 11.19 | 11.04 | -0.12 | -1.08% | 10.98 | 11.35 | 137065 | 15261.44 | 3.95% |
| 2025-03-31 | 11.14 | 11.16 | 0.04 | 0.36% | 10.78 | 11.22 | 165621 | 18214.28 | 4.77% |
| 2025-03-28 | 11.30 | 11.12 | -0.18 | -1.59% | 11.10 | 11.43 | 151191 | 16975.45 | 4.35% |
| 2025-03-27 | 11.57 | 11.30 | -0.33 | -2.84% | 11.13 | 11.58 | 202418 | 22991.46 | 5.83% |
| 2025-03-26 | 11.59 | 11.63 | 0.11 | 0.95% | 11.54 | 11.97 | 167835 | 19670.94 | 4.83% |
| 2025-03-25 | 11.67 | 11.52 | -0.23 | -1.96% | 11.47 | 11.88 | 183559 | 21365.77 | 5.28% |
| 2025-03-24 | 12.19 | 11.75 | -0.34 | -2.81% | 11.46 | 12.23 | 297670 | 35142.38 | 8.57% |
| 2025-03-21 | 12.61 | 12.09 | -0.62 | -4.88% | 12.08 | 12.78 | 349206 | 43165.75 | 10.05% |
| 2025-03-20 | 12.40 | 12.71 | 0.40 | 3.25% | 12.39 | 13.00 | 459699 | 58446.05 | 13.23% |
| 2025-03-19 | 12.29 | 12.31 | 0.00 | 0.00% | 12.18 | 12.42 | 214550 | 26404.55 | 6.18% |
| 2025-03-18 | 12.14 | 12.31 | 0.17 | 1.40% | 12.07 | 12.45 | 281470 | 34480.78 | 8.10% |
| 2025-03-17 | 12.33 | 12.14 | -0.07 | -0.57% | 12.06 | 12.42 | 313987 | 38367.54 | 9.04% |
| 2025-03-14 | 11.47 | 12.21 | 0.68 | 5.90% | 11.44 | 12.68 | 566324 | 69033.55 | 16.30% |
| 2025-03-13 | 11.68 | 11.53 | -0.18 | -1.54% | 11.32 | 11.70 | 178052 | 20424.25 | 5.13% |
| 2025-03-12 | 11.57 | 11.71 | 0.15 | 1.30% | 11.51 | 11.80 | 217807 | 25391.60 | 6.27% |
| 2025-03-11 | 11.52 | 11.56 | -0.16 | -1.37% | 11.41 | 11.65 | 205318 | 23656.90 | 5.91% |
| 2025-03-10 | 11.45 | 11.72 | 0.30 | 2.63% | 11.27 | 11.93 | 357341 | 41429.11 | 10.29% |
| 2025-03-07 | 11.33 | 11.42 | 0.05 | 0.44% | 11.31 | 11.55 | 180020 | 20601.69 | 5.18% |
| 2025-03-06 | 11.36 | 11.37 | 0.02 | 0.18% | 11.31 | 11.50 | 194708 | 22190.66 | 5.60% |
| 2025-03-05 | 11.29 | 11.35 | 0.05 | 0.44% | 11.16 | 11.40 | 149391 | 16846.23 | 4.30% |
| 2025-03-04 | 10.84 | 11.30 | 0.41 | 3.76% | 10.78 | 11.35 | 217914 | 24334.34 | 6.27% |
| 2025-03-03 | 10.79 | 10.89 | 0.19 | 1.78% | 10.76 | 11.11 | 187200 | 20496.99 | 5.39% |
| 2025-02-28 | 11.15 | 10.70 | -0.52 | -4.63% | 10.68 | 11.17 | 181715 | 19778.12 | 5.23% |
| 2025-02-27 | 11.33 | 11.22 | -0.14 | -1.23% | 11.00 | 11.45 | 201913 | 22591.83 | 5.81% |
| 2025-02-26 | 11.30 | 11.36 | 0.07 | 0.62% | 11.22 | 11.43 | 189685 | 21486.28 | 5.46% |
| 2025-02-25 | 11.36 | 11.29 | -0.23 | -2.00% | 11.22 | 11.53 | 234551 | 26610.85 | 6.75% |
| 2025-02-24 | 11.41 | 11.52 | 0.24 | 2.13% | 11.25 | 11.63 | 320420 | 36647.86 | 9.22% |
| 2025-02-21 | 11.12 | 11.28 | 0.15 | 1.35% | 11.05 | 11.37 | 265389 | 29789.74 | 7.64% |
| 2025-02-20 | 11.02 | 11.13 | 0.11 | 1.00% | 10.95 | 11.14 | 192484 | 21279.49 | 5.54% |
| 2025-02-19 | 10.57 | 11.02 | 0.44 | 4.16% | 10.57 | 11.10 | 245326 | 26691.88 | 7.06% |
| 2025-02-18 | 10.90 | 10.58 | -0.34 | -3.11% | 10.51 | 10.92 | 192366 | 20589.93 | 5.54% |
| 2025-02-17 | 10.88 | 10.92 | 0.05 | 0.46% | 10.79 | 10.97 | 191364 | 20817.17 | 5.51% |
| 2025-02-14 | 10.82 | 10.87 | 0.01 | 0.09% | 10.79 | 10.95 | 172057 | 18708.98 | 4.95% |
| 2025-02-13 | 11.17 | 10.86 | -0.36 | -3.21% | 10.85 | 11.20 | 251941 | 27665.27 | 7.25% |
| 2025-02-12 | 11.15 | 11.22 | -0.06 | -0.53% | 11.06 | 11.23 | 254358 | 28315.13 | 7.32% |
| 2025-02-11 | 10.94 | 11.28 | 0.34 | 3.11% | 10.80 | 11.38 | 401429 | 44830.24 | 11.55% |
| 2025-02-10 | 10.86 | 10.94 | 0.09 | 0.83% | 10.81 | 11.01 | 229832 | 25028.35 | 6.62% |
| 2025-02-07 | 10.76 | 10.85 | 0.10 | 0.93% | 10.68 | 11.02 | 347462 | 37793.81 | 10.00% |
| 2025-02-06 | 10.54 | 10.75 | 0.16 | 1.51% | 10.47 | 10.75 | 267555 | 28455.71 | 7.70% |
| 2025-02-05 | 10.70 | 10.59 | 0.11 | 1.05% | 10.41 | 10.73 | 235072 | 24831.48 | 6.77% |
| 2025-01-27 | 10.58 | 10.48 | -0.03 | -0.29% | 10.48 | 10.72 | 263635 | 27947.63 | 7.59% |
| 2025-01-24 | 10.33 | 10.51 | 0.14 | 1.35% | 10.33 | 10.66 | 303720 | 31802.40 | 8.74% |
| 2025-01-23 | 10.80 | 10.37 | -0.40 | -3.71% | 10.31 | 10.85 | 535527 | 56549.38 | 15.41% |
| 2025-01-22 | 10.69 | 10.77 | 0.43 | 4.16% | 10.56 | 11.27 | 811298 | 87716.73 | 23.35% |
| 2025-01-21 | 10.34 | 10.34 | 0.94 | 10.00% | 10.34 | 10.34 | 76856 | 7946.91 | 2.21% |
| 2025-01-20 | 9.43 | 9.40 | 0.06 | 0.64% | 9.33 | 9.47 | 117100 | 11011.38 | 3.37% |
| 2025-01-17 | 9.23 | 9.34 | 0.05 | 0.54% | 9.17 | 9.40 | 121036 | 11251.43 | 3.48% |
| 2025-01-16 | 9.35 | 9.29 | 0.04 | 0.43% | 9.15 | 9.45 | 152120 | 14152.15 | 4.38% |
| 2025-01-15 | 9.39 | 9.25 | -0.17 | -1.80% | 9.22 | 9.48 | 145992 | 13617.69 | 4.20% |
| 2025-01-14 | 8.93 | 9.42 | 0.50 | 5.61% | 8.93 | 9.47 | 226078 | 20988.45 | 6.51% |
| 2025-01-13 | 8.80 | 8.92 | -0.04 | -0.45% | 8.57 | 8.98 | 111965 | 9841.30 | 3.22% |
| 2025-01-10 | 9.05 | 8.96 | -0.09 | -0.99% | 8.92 | 9.40 | 201860 | 18473.70 | 5.81% |
| 2025-01-09 | 8.92 | 9.05 | 0.06 | 0.67% | 8.89 | 9.10 | 151687 | 13709.83 | 4.37% |
| 2025-01-08 | 9.08 | 8.99 | -0.13 | -1.43% | 8.70 | 9.09 | 182405 | 16274.81 | 5.25% |
| 2025-01-07 | 8.88 | 9.12 | 0.29 | 3.28% | 8.83 | 9.12 | 151552 | 13599.70 | 4.36% |
| 2025-01-06 | 8.92 | 8.83 | -0.05 | -0.56% | 8.68 | 9.05 | 131747 | 11654.71 | 3.79% |
| 2025-01-03 | 9.55 | 8.88 | -0.59 | -6.23% | 8.86 | 9.59 | 202536 | 18488.46 | 5.83% |
| 2025-01-02 | 9.75 | 9.47 | -0.34 | -3.47% | 9.37 | 9.90 | 181396 | 17452.52 | 5.22% |
| 2024-12-31 | 10.34 | 9.81 | -0.48 | -4.66% | 9.80 | 10.40 | 202552 | 20282.16 | 5.83% |
| 2024-12-30 | 10.50 | 10.29 | -0.19 | -1.81% | 10.21 | 10.60 | 207786 | 21500.87 | 5.98% |
| 2024-12-27 | 9.97 | 10.48 | 0.54 | 5.43% | 9.90 | 10.85 | 388758 | 40642.18 | 11.19% |
| 2024-12-26 | 9.81 | 9.94 | 0.13 | 1.33% | 9.79 | 10.03 | 150193 | 14958.69 | 4.32% |
| 2024-12-25 | 10.09 | 9.81 | -0.26 | -2.58% | 9.61 | 10.17 | 188701 | 18511.03 | 5.43% |
| 2024-12-24 | 9.83 | 10.07 | 0.29 | 2.97% | 9.83 | 10.15 | 208911 | 20918.23 | 6.01% |
| 2024-12-23 | 10.35 | 9.78 | -0.62 | -5.96% | 9.75 | 10.44 | 260928 | 26037.15 | 7.51% |
| 2024-12-20 | 10.29 | 10.40 | 0.13 | 1.27% | 10.15 | 10.48 | 233949 | 24244.96 | 6.73% |
| 2024-12-19 | 10.00 | 10.27 | 0.12 | 1.18% | 10.00 | 10.32 | 202600 | 20681.03 | 5.83% |
| 2024-12-18 | 10.06 | 10.15 | 0.09 | 0.89% | 9.85 | 10.37 | 211634 | 21463.95 | 6.09% |
| 2024-12-17 | 10.65 | 10.06 | -0.66 | -6.16% | 10.00 | 10.69 | 330285 | 33846.59 | 9.51% |
| 2024-12-16 | 11.12 | 10.72 | -0.38 | -3.42% | 10.58 | 11.20 | 332859 | 35942.66 | 9.58% |
| 2024-12-13 | 11.49 | 11.10 | -0.56 | -4.80% | 11.06 | 11.49 | 323161 | 36479.13 | 9.30% |
| 2024-12-12 | 11.50 | 11.66 | 0.17 | 1.48% | 11.33 | 11.90 | 401580 | 46537.21 | 11.56% |
| 2024-12-11 | 11.20 | 11.49 | 0.26 | 2.32% | 11.10 | 11.65 | 379081 | 43230.79 | 10.91% |
| 2024-12-10 | 11.57 | 11.23 | -0.26 | -2.26% | 11.18 | 11.79 | 549690 | 62965.03 | 15.82% |
| 2024-12-09 | 11.33 | 11.49 | 0.23 | 2.04% | 11.30 | 12.20 | 735856 | 86090.28 | 21.18% |
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。
