| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.65 | 4.71 | 0.01 | 0.21% | 4.62 | 4.75 | 279568 | 13152.93 | 5.47% |
| 2026-02-05 | 4.65 | 4.70 | 0.03 | 0.64% | 4.63 | 4.81 | 355577 | 16853.84 | 6.96% |
| 2026-02-04 | 4.60 | 4.67 | 0.04 | 0.86% | 4.58 | 4.67 | 273289 | 12663.53 | 5.35% |
| 2026-02-03 | 4.61 | 4.63 | -0.02 | -0.43% | 4.55 | 4.67 | 326259 | 14978.96 | 6.39% |
| 2026-02-02 | 4.51 | 4.65 | 0.12 | 2.65% | 4.47 | 4.66 | 456167 | 20944.87 | 8.93% |
| 2026-01-30 | 4.65 | 4.53 | -0.18 | -3.82% | 4.52 | 4.71 | 458006 | 21032.08 | 8.97% |
| 2026-01-29 | 4.85 | 4.71 | -0.37 | -7.28% | 4.65 | 4.90 | 822812 | 39117.41 | 16.11% |
| 2026-01-28 | 5.00 | 5.08 | -0.48 | -8.63% | 5.00 | 5.37 | 1410622 | 72133.86 | 27.61% |
| 2026-01-27 | 5.00 | 5.56 | 0.51 | 10.10% | 4.71 | 5.56 | 1177044 | 60936.31 | 23.04% |
| 2026-01-26 | 4.62 | 5.05 | 0.46 | 10.02% | 4.56 | 5.05 | 266364 | 13249.89 | 5.21% |
| 2026-01-23 | 4.68 | 4.59 | -0.03 | -0.65% | 4.56 | 4.70 | 136889 | 6298.25 | 2.68% |
| 2026-01-22 | 4.53 | 4.62 | 0.08 | 1.76% | 4.51 | 4.64 | 151603 | 6962.18 | 2.97% |
| 2026-01-21 | 4.51 | 4.54 | 0.00 | 0.00% | 4.45 | 4.57 | 168484 | 7619.59 | 3.30% |
| 2026-01-20 | 4.43 | 4.54 | 0.12 | 2.71% | 4.41 | 4.58 | 216622 | 9745.49 | 4.24% |
| 2026-01-19 | 4.29 | 4.42 | 0.10 | 2.31% | 4.28 | 4.42 | 137167 | 5988.13 | 2.69% |
| 2026-01-16 | 4.38 | 4.32 | -0.06 | -1.37% | 4.26 | 4.39 | 158767 | 6835.09 | 3.11% |
| 2026-01-15 | 4.43 | 4.38 | -0.08 | -1.79% | 4.31 | 4.45 | 166779 | 7280.40 | 3.26% |
| 2026-01-14 | 4.47 | 4.46 | -0.03 | -0.67% | 4.39 | 4.55 | 211105 | 9463.05 | 4.13% |
| 2026-01-13 | 4.47 | 4.49 | 0.08 | 1.81% | 4.40 | 4.60 | 233046 | 10493.34 | 4.56% |
| 2026-01-12 | 4.38 | 4.41 | 0.10 | 2.32% | 4.24 | 4.42 | 154863 | 6751.35 | 3.03% |
| 2026-01-09 | 4.31 | 4.31 | 0.02 | 0.47% | 4.26 | 4.41 | 161191 | 6941.98 | 3.16% |
| 2026-01-08 | 4.11 | 4.29 | 0.18 | 4.38% | 4.09 | 4.35 | 275162 | 11714.48 | 5.39% |
| 2026-01-07 | 4.22 | 4.11 | -0.11 | -2.61% | 4.10 | 4.24 | 174470 | 7211.24 | 3.42% |
| 2026-01-06 | 4.23 | 4.22 | 0.01 | 0.24% | 4.17 | 4.29 | 130554 | 5529.66 | 2.56% |
| 2026-01-05 | 4.11 | 4.21 | 0.09 | 2.18% | 4.11 | 4.25 | 180069 | 7561.92 | 3.52% |
| 2025-12-31 | 4.12 | 4.12 | 0.00 | 0.00% | 4.05 | 4.14 | 105891 | 4335.77 | 2.07% |
| 2025-12-30 | 4.16 | 4.12 | -0.07 | -1.67% | 4.10 | 4.19 | 110200 | 4560.40 | 2.16% |
| 2025-12-29 | 4.19 | 4.19 | -0.01 | -0.24% | 4.12 | 4.22 | 117991 | 4918.07 | 2.31% |
| 2025-12-26 | 4.26 | 4.20 | -0.03 | -0.71% | 4.18 | 4.27 | 109612 | 4632.78 | 2.15% |
| 2025-12-25 | 4.21 | 4.23 | 0.05 | 1.20% | 4.16 | 4.25 | 106008 | 4459.41 | 2.08% |
| 2025-12-24 | 4.19 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 107408 | 4494.08 | 2.10% |
| 2025-12-23 | 4.24 | 4.19 | -0.06 | -1.41% | 4.14 | 4.27 | 124719 | 5219.85 | 2.44% |
| 2025-12-22 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.38 | 130950 | 5601.69 | 2.56% |
| 2025-12-19 | 4.26 | 4.34 | 0.09 | 2.12% | 4.21 | 4.36 | 139683 | 6007.93 | 2.73% |
| 2025-12-18 | 4.06 | 4.25 | 0.18 | 4.42% | 4.04 | 4.31 | 231539 | 9791.04 | 4.53% |
| 2025-12-17 | 4.09 | 4.07 | 0.01 | 0.25% | 3.99 | 4.12 | 133865 | 5412.45 | 2.62% |
| 2025-12-16 | 4.14 | 4.06 | -0.09 | -2.17% | 4.04 | 4.17 | 125025 | 5118.92 | 2.45% |
| 2025-12-15 | 4.13 | 4.15 | 0.02 | 0.48% | 4.03 | 4.18 | 223804 | 9222.13 | 4.38% |
| 2025-12-12 | 4.23 | 4.13 | -0.11 | -2.59% | 4.10 | 4.30 | 166869 | 7010.30 | 3.27% |
| 2025-12-11 | 4.44 | 4.24 | -0.20 | -4.50% | 4.24 | 4.47 | 139278 | 6007.77 | 2.73% |
| 2025-12-10 | 4.51 | 4.44 | -0.08 | -1.77% | 4.41 | 4.55 | 98354 | 4395.29 | 1.93% |
| 2025-12-09 | 4.60 | 4.52 | -0.11 | -2.38% | 4.51 | 4.62 | 81619 | 3719.52 | 1.60% |
| 2025-12-08 | 4.62 | 4.63 | 0.07 | 1.54% | 4.59 | 4.69 | 98779 | 4569.31 | 1.93% |
| 2025-12-05 | 4.55 | 4.56 | 0.01 | 0.22% | 4.48 | 4.60 | 82648 | 3747.91 | 1.62% |
| 2025-12-04 | 4.63 | 4.55 | -0.10 | -2.15% | 4.53 | 4.66 | 98334 | 4509.62 | 1.92% |
| 2025-12-03 | 4.72 | 4.65 | -0.05 | -1.06% | 4.61 | 4.72 | 87983 | 4089.83 | 1.72% |
| 2025-12-02 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.72 | 106174 | 4959.89 | 2.08% |
| 2025-12-01 | 4.68 | 4.65 | -0.01 | -0.21% | 4.62 | 4.74 | 92202 | 4323.03 | 1.80% |
| 2025-11-28 | 4.59 | 4.66 | 0.05 | 1.08% | 4.53 | 4.67 | 89514 | 4124.07 | 1.75% |
| 2025-11-27 | 4.58 | 4.61 | 0.04 | 0.88% | 4.51 | 4.64 | 105650 | 4845.76 | 2.07% |
| 2025-11-26 | 4.57 | 4.57 | -0.01 | -0.22% | 4.56 | 4.73 | 140972 | 6546.97 | 2.76% |
| 2025-11-25 | 4.54 | 4.58 | 0.10 | 2.23% | 4.51 | 4.60 | 120177 | 5481.38 | 2.36% |
| 2025-11-24 | 4.37 | 4.48 | 0.14 | 3.23% | 4.35 | 4.52 | 189454 | 8420.15 | 3.71% |
| 2025-11-21 | 4.62 | 4.34 | -0.34 | -7.26% | 4.33 | 4.73 | 194404 | 8639.47 | 3.81% |
| 2025-11-20 | 4.71 | 4.68 | -0.01 | -0.21% | 4.61 | 4.74 | 100210 | 4682.72 | 1.96% |
| 2025-11-19 | 4.81 | 4.69 | -0.12 | -2.49% | 4.63 | 4.84 | 120102 | 5648.87 | 2.35% |
| 2025-11-18 | 4.89 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 106737 | 5139.65 | 2.09% |
| 2025-11-17 | 4.87 | 4.88 | 0.02 | 0.41% | 4.82 | 4.92 | 97482 | 4743.07 | 1.91% |
| 2025-11-14 | 4.76 | 4.86 | 0.08 | 1.67% | 4.76 | 4.90 | 128301 | 6241.14 | 2.51% |
| 2025-11-13 | 4.76 | 4.78 | 0.02 | 0.42% | 4.68 | 4.78 | 84024 | 3983.66 | 1.65% |
| 2025-11-12 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.79 | 107031 | 5085.19 | 2.10% |
| 2025-11-11 | 4.71 | 4.73 | 0.06 | 1.28% | 4.65 | 4.75 | 90736 | 4271.26 | 1.78% |
| 2025-11-10 | 4.67 | 4.67 | 0.00 | 0.00% | 4.64 | 4.70 | 100790 | 4700.15 | 1.98% |
| 2025-11-07 | 4.67 | 4.67 | 0.01 | 0.21% | 4.61 | 4.68 | 84742 | 3939.21 | 1.66% |
| 2025-11-06 | 4.67 | 4.66 | 0.00 | 0.00% | 4.60 | 4.69 | 77224 | 3582.59 | 1.51% |
| 2025-11-05 | 4.60 | 4.66 | 0.02 | 0.43% | 4.58 | 4.69 | 91055 | 4239.22 | 1.78% |
| 2025-11-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.56 | 4.65 | 123881 | 5716.30 | 2.43% |
| 2025-11-03 | 4.57 | 4.60 | 0.07 | 1.55% | 4.53 | 4.61 | 99498 | 4553.91 | 1.95% |
| 2025-10-31 | 4.48 | 4.53 | 0.08 | 1.80% | 4.44 | 4.54 | 97551 | 4393.29 | 1.91% |
| 2025-10-30 | 4.45 | 4.45 | 0.01 | 0.23% | 4.40 | 4.50 | 81549 | 3632.61 | 1.60% |
| 2025-10-29 | 4.52 | 4.44 | -0.07 | -1.55% | 4.36 | 4.52 | 90746 | 4031.18 | 1.78% |
| 2025-10-28 | 4.48 | 4.51 | 0.02 | 0.45% | 4.46 | 4.54 | 81072 | 3650.73 | 1.59% |
| 2025-10-27 | 4.54 | 4.49 | -0.04 | -0.88% | 4.44 | 4.56 | 117894 | 5299.44 | 2.31% |
| 2025-10-24 | 4.57 | 4.53 | -0.03 | -0.66% | 4.50 | 4.62 | 102918 | 4664.50 | 2.02% |
| 2025-10-23 | 4.56 | 4.56 | 0.00 | 0.00% | 4.48 | 4.58 | 94273 | 4267.54 | 1.85% |
| 2025-10-22 | 4.53 | 4.56 | 0.01 | 0.22% | 4.48 | 4.59 | 115219 | 5238.25 | 2.26% |
| 2025-10-21 | 4.40 | 4.55 | 0.15 | 3.41% | 4.37 | 4.55 | 134388 | 6003.35 | 2.63% |
| 2025-10-20 | 4.30 | 4.40 | 0.15 | 3.53% | 4.28 | 4.41 | 136143 | 5924.12 | 2.67% |
| 2025-10-17 | 4.32 | 4.25 | -0.07 | -1.62% | 4.24 | 4.36 | 104023 | 4468.80 | 2.04% |
| 2025-10-16 | 4.35 | 4.32 | -0.04 | -0.92% | 4.27 | 4.40 | 107890 | 4680.86 | 2.11% |
光正眼科(002524)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。
