| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 11.04 | 11.22 | 0.19 | 1.72% | 11.03 | 11.30 | 153713 | 17186.70 | 4.42% |
| 2025-07-02 | 11.15 | 11.03 | -0.09 | -0.81% | 10.94 | 11.15 | 88913 | 9799.78 | 2.56% |
| 2025-07-01 | 11.14 | 11.12 | -0.03 | -0.27% | 11.00 | 11.16 | 95261 | 10566.52 | 2.74% |
| 2025-06-30 | 11.04 | 11.15 | 0.14 | 1.27% | 11.00 | 11.19 | 152614 | 16991.00 | 4.39% |
| 2025-06-27 | 10.85 | 11.01 | 0.15 | 1.38% | 10.82 | 11.16 | 146928 | 16149.87 | 4.23% |
| 2025-06-26 | 10.92 | 10.86 | -0.06 | -0.55% | 10.81 | 10.96 | 86206 | 9385.61 | 2.48% |
| 2025-06-25 | 10.85 | 10.92 | 0.09 | 0.83% | 10.79 | 10.92 | 97576 | 10587.45 | 2.81% |
| 2025-06-24 | 10.54 | 10.83 | 0.30 | 2.85% | 10.54 | 10.84 | 98003 | 10554.68 | 2.82% |
| 2025-06-23 | 10.32 | 10.53 | 0.14 | 1.35% | 10.22 | 10.57 | 77979 | 8157.48 | 2.24% |
| 2025-06-20 | 10.50 | 10.39 | -0.11 | -1.05% | 10.34 | 10.62 | 83888 | 8764.63 | 2.41% |
| 2025-06-19 | 10.87 | 10.50 | -0.40 | -3.67% | 10.48 | 10.96 | 130836 | 13952.35 | 3.77% |
| 2025-06-18 | 10.89 | 10.90 | -0.01 | -0.09% | 10.77 | 10.93 | 73045 | 7928.27 | 2.10% |
| 2025-06-17 | 10.99 | 10.91 | -0.08 | -0.73% | 10.84 | 11.03 | 77020 | 8396.81 | 2.22% |
| 2025-06-16 | 10.78 | 10.99 | 0.14 | 1.29% | 10.75 | 11.01 | 104405 | 11438.58 | 3.01% |
| 2025-06-13 | 10.99 | 10.85 | -0.21 | -1.90% | 10.79 | 11.05 | 116019 | 12625.20 | 3.34% |
| 2025-06-12 | 10.98 | 11.06 | 0.03 | 0.27% | 10.97 | 11.14 | 99872 | 11058.82 | 2.87% |
| 2025-06-11 | 10.90 | 11.03 | 0.13 | 1.19% | 10.88 | 11.10 | 104145 | 11475.01 | 3.00% |
| 2025-06-10 | 11.01 | 10.90 | -0.13 | -1.18% | 10.75 | 11.03 | 118108 | 12894.46 | 3.40% |
| 2025-06-09 | 10.99 | 11.03 | 0.01 | 0.09% | 10.93 | 11.09 | 103772 | 11428.38 | 2.99% |
| 2025-06-06 | 11.01 | 11.02 | -0.01 | -0.09% | 10.93 | 11.04 | 85980 | 9453.09 | 2.47% |
| 2025-06-05 | 10.84 | 11.03 | 0.14 | 1.29% | 10.81 | 11.04 | 111390 | 12200.64 | 3.21% |
| 2025-06-04 | 10.72 | 10.89 | 0.18 | 1.68% | 10.72 | 10.99 | 104024 | 11305.48 | 2.99% |
| 2025-06-03 | 10.65 | 10.71 | -0.05 | -0.46% | 10.65 | 10.79 | 98809 | 10595.91 | 2.84% |
| 2025-05-30 | 10.93 | 10.76 | -0.24 | -2.18% | 10.69 | 11.00 | 127721 | 13768.55 | 3.68% |
| 2025-05-29 | 10.64 | 11.00 | 0.38 | 3.58% | 10.64 | 11.10 | 177029 | 19378.72 | 5.10% |
| 2025-05-28 | 10.69 | 10.62 | -0.04 | -0.38% | 10.58 | 10.79 | 72505 | 7726.98 | 2.09% |
| 2025-05-27 | 10.71 | 10.66 | -0.03 | -0.28% | 10.60 | 10.75 | 102437 | 10941.64 | 2.95% |
| 2025-05-26 | 10.74 | 10.89 | 0.14 | 1.30% | 10.72 | 10.95 | 102210 | 11101.38 | 2.94% |
| 2025-05-23 | 10.93 | 10.75 | -0.17 | -1.56% | 10.74 | 11.02 | 121545 | 13225.19 | 3.50% |
| 2025-05-22 | 11.08 | 10.92 | -0.17 | -1.53% | 10.90 | 11.18 | 130988 | 14452.53 | 3.77% |
| 2025-05-21 | 11.22 | 11.09 | -0.15 | -1.33% | 11.01 | 11.22 | 113530 | 12590.75 | 3.27% |
| 2025-05-20 | 11.10 | 11.24 | 0.14 | 1.26% | 10.96 | 11.27 | 126092 | 14072.48 | 3.63% |
| 2025-05-19 | 11.08 | 11.10 | 0.00 | 0.00% | 10.95 | 11.11 | 80196 | 8859.00 | 2.31% |
| 2025-05-16 | 11.08 | 11.10 | -0.01 | -0.09% | 11.08 | 11.24 | 95855 | 10697.21 | 2.76% |
| 2025-05-15 | 11.25 | 11.11 | -0.15 | -1.33% | 11.07 | 11.30 | 99577 | 11094.63 | 2.87% |
| 2025-05-14 | 11.32 | 11.26 | -0.05 | -0.44% | 11.16 | 11.38 | 148589 | 16714.85 | 4.28% |
| 2025-05-13 | 11.56 | 11.31 | -0.15 | -1.31% | 11.28 | 11.58 | 139490 | 15864.63 | 4.02% |
| 2025-05-12 | 11.53 | 11.46 | 0.01 | 0.09% | 11.40 | 11.64 | 153545 | 17608.13 | 4.42% |
| 2025-05-09 | 11.52 | 11.45 | -0.07 | -0.61% | 11.30 | 11.71 | 169411 | 19432.19 | 4.88% |
| 2025-05-08 | 11.28 | 11.52 | 0.24 | 2.13% | 11.26 | 11.60 | 198194 | 22676.41 | 5.70% |
| 2025-05-07 | 11.28 | 11.28 | 0.08 | 0.71% | 11.16 | 11.44 | 206946 | 23379.08 | 5.96% |
| 2025-05-06 | 11.07 | 11.20 | 0.27 | 2.47% | 11.00 | 11.21 | 168123 | 18715.20 | 4.84% |
| 2025-04-30 | 10.90 | 10.93 | 0.10 | 0.92% | 10.78 | 11.04 | 138181 | 15074.96 | 3.98% |
| 2025-04-29 | 10.60 | 10.83 | 0.20 | 1.88% | 10.60 | 11.11 | 185338 | 20134.70 | 5.33% |
| 2025-04-28 | 10.94 | 10.63 | -0.33 | -3.01% | 10.60 | 10.98 | 179558 | 19307.40 | 5.17% |
| 2025-04-25 | 10.90 | 10.96 | 0.45 | 4.28% | 10.80 | 11.18 | 323939 | 35624.43 | 9.32% |
| 2025-04-24 | 10.73 | 10.51 | -0.22 | -2.05% | 10.40 | 10.73 | 131794 | 13884.13 | 3.79% |
| 2025-04-23 | 10.46 | 10.73 | 0.34 | 3.27% | 10.43 | 10.77 | 159467 | 16942.83 | 4.59% |
| 2025-04-22 | 10.38 | 10.39 | -0.07 | -0.67% | 10.29 | 10.45 | 97480 | 10107.06 | 2.81% |
| 2025-04-21 | 10.28 | 10.46 | 0.14 | 1.36% | 10.25 | 10.50 | 122155 | 12733.76 | 3.52% |
| 2025-04-18 | 10.03 | 10.32 | 0.27 | 2.69% | 10.03 | 10.36 | 128729 | 13169.11 | 3.71% |
| 2025-04-17 | 10.03 | 10.05 | -0.07 | -0.69% | 10.03 | 10.28 | 119174 | 12118.79 | 3.43% |
| 2025-04-16 | 10.25 | 10.12 | -0.17 | -1.65% | 9.93 | 10.27 | 107562 | 10874.07 | 3.10% |
| 2025-04-15 | 10.32 | 10.29 | -0.09 | -0.87% | 10.23 | 10.42 | 94163 | 9697.44 | 2.71% |
| 2025-04-14 | 10.31 | 10.38 | 0.24 | 2.37% | 10.27 | 10.59 | 141387 | 14711.12 | 4.07% |
| 2025-04-11 | 9.96 | 10.14 | 0.07 | 0.70% | 9.88 | 10.29 | 129297 | 13093.40 | 3.72% |
| 2025-04-10 | 10.13 | 10.07 | 0.15 | 1.51% | 10.03 | 10.37 | 216302 | 22028.10 | 6.23% |
| 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% |
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。
