| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 4.27 | 4.36 | 0.09 | 2.11% | 4.25 | 4.45 | 144811 | 6291.88 | 2.84% |
| 2025-10-14 | 4.30 | 4.27 | 0.00 | 0.00% | 4.25 | 4.33 | 98379 | 4210.14 | 1.93% |
| 2025-10-13 | 4.20 | 4.27 | -0.03 | -0.70% | 4.13 | 4.31 | 121366 | 5158.33 | 2.38% |
| 2025-10-10 | 4.27 | 4.30 | -0.01 | -0.23% | 4.26 | 4.37 | 116667 | 5042.47 | 2.29% |
| 2025-10-09 | 4.27 | 4.31 | 0.04 | 0.94% | 4.22 | 4.31 | 79717 | 3406.45 | 1.56% |
| 2025-09-30 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 65685 | 2818.39 | 1.29% |
| 2025-09-29 | 4.28 | 4.29 | -0.01 | -0.23% | 4.18 | 4.31 | 99507 | 4246.67 | 1.95% |
| 2025-09-26 | 4.26 | 4.30 | 0.03 | 0.70% | 4.18 | 4.34 | 117772 | 5037.04 | 2.31% |
| 2025-09-25 | 4.23 | 4.27 | 0.04 | 0.95% | 4.14 | 4.34 | 158177 | 6740.15 | 3.10% |
| 2025-09-24 | 4.04 | 4.23 | 0.18 | 4.44% | 4.00 | 4.25 | 189195 | 7871.96 | 3.71% |
| 2025-09-23 | 4.12 | 4.05 | -0.07 | -1.70% | 3.89 | 4.14 | 185655 | 7405.74 | 3.64% |
| 2025-09-22 | 4.18 | 4.12 | -0.06 | -1.44% | 4.09 | 4.20 | 113767 | 4697.50 | 2.23% |
| 2025-09-19 | 4.28 | 4.18 | -0.09 | -2.11% | 4.13 | 4.29 | 119190 | 4986.53 | 2.34% |
| 2025-09-18 | 4.39 | 4.27 | -0.13 | -2.95% | 4.20 | 4.41 | 120449 | 5219.28 | 2.36% |
| 2025-09-17 | 4.41 | 4.40 | -0.01 | -0.23% | 4.36 | 4.43 | 90525 | 3977.80 | 1.77% |
| 2025-09-16 | 4.36 | 4.41 | 0.06 | 1.38% | 4.34 | 4.43 | 129513 | 5687.24 | 2.54% |
| 2025-09-15 | 4.34 | 4.35 | -0.02 | -0.46% | 4.30 | 4.38 | 81467 | 3532.56 | 1.60% |
| 2025-09-12 | 4.41 | 4.37 | -0.05 | -1.13% | 4.36 | 4.44 | 83794 | 3674.21 | 1.64% |
| 2025-09-11 | 4.40 | 4.42 | 0.03 | 0.68% | 4.30 | 4.42 | 114587 | 4995.82 | 2.25% |
| 2025-09-10 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.41 | 84512 | 3707.65 | 1.66% |
| 2025-09-09 | 4.46 | 4.38 | -0.04 | -0.90% | 4.34 | 4.46 | 110607 | 4850.36 | 2.17% |
| 2025-09-08 | 4.33 | 4.42 | 0.11 | 2.55% | 4.33 | 4.42 | 167542 | 7362.29 | 3.28% |
| 2025-09-05 | 4.30 | 4.31 | -0.02 | -0.46% | 4.21 | 4.33 | 145920 | 6243.08 | 2.86% |
| 2025-09-04 | 4.26 | 4.33 | 0.08 | 1.88% | 4.24 | 4.37 | 163869 | 7083.84 | 3.21% |
| 2025-09-03 | 4.35 | 4.25 | -0.10 | -2.30% | 4.22 | 4.41 | 128183 | 5515.43 | 2.51% |
| 2025-09-02 | 4.37 | 4.35 | -0.04 | -0.91% | 4.30 | 4.40 | 176927 | 7693.07 | 3.47% |
| 2025-09-01 | 4.25 | 4.39 | 0.13 | 3.05% | 4.25 | 4.46 | 245597 | 10721.29 | 4.81% |
| 2025-08-29 | 4.32 | 4.26 | -0.05 | -1.16% | 4.23 | 4.33 | 153673 | 6570.99 | 3.01% |
| 2025-08-28 | 4.37 | 4.31 | -0.06 | -1.37% | 4.16 | 4.46 | 238474 | 10262.21 | 4.67% |
| 2025-08-27 | 4.64 | 4.37 | -0.26 | -5.62% | 4.37 | 4.66 | 247467 | 11135.85 | 4.85% |
| 2025-08-26 | 4.59 | 4.63 | 0.02 | 0.43% | 4.54 | 4.68 | 178058 | 8236.19 | 3.49% |
| 2025-08-25 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.70 | 221845 | 10278.69 | 4.35% |
| 2025-08-22 | 4.78 | 4.68 | -0.10 | -2.09% | 4.59 | 4.79 | 243371 | 11340.59 | 4.77% |
| 2025-08-21 | 4.70 | 4.78 | 0.08 | 1.70% | 4.70 | 4.79 | 148450 | 7053.05 | 2.91% |
| 2025-08-20 | 4.64 | 4.70 | 0.04 | 0.86% | 4.62 | 4.70 | 105919 | 4925.21 | 2.08% |
| 2025-08-19 | 4.58 | 4.66 | 0.08 | 1.75% | 4.57 | 4.69 | 138106 | 6425.08 | 2.71% |
| 2025-08-18 | 4.63 | 4.58 | -0.02 | -0.43% | 4.56 | 4.72 | 179377 | 8292.92 | 3.52% |
| 2025-08-15 | 4.58 | 4.60 | 0.00 | 0.00% | 4.58 | 4.68 | 118988 | 5490.04 | 2.33% |
| 2025-08-14 | 4.80 | 4.60 | -0.15 | -3.16% | 4.58 | 4.80 | 157904 | 7358.82 | 3.10% |
| 2025-08-13 | 4.81 | 4.75 | -0.04 | -0.84% | 4.70 | 4.85 | 132895 | 6325.08 | 2.60% |
| 2025-08-12 | 4.83 | 4.79 | -0.03 | -0.62% | 4.76 | 4.89 | 135165 | 6505.76 | 2.65% |
| 2025-08-11 | 4.75 | 4.82 | 0.06 | 1.26% | 4.74 | 4.85 | 204366 | 9827.56 | 4.01% |
| 2025-08-08 | 4.65 | 4.76 | 0.11 | 2.37% | 4.61 | 4.80 | 213845 | 10081.46 | 4.19% |
| 2025-08-07 | 4.67 | 4.65 | -0.02 | -0.43% | 4.63 | 4.76 | 144342 | 6749.26 | 2.83% |
| 2025-08-06 | 4.78 | 4.67 | -0.10 | -2.10% | 4.66 | 4.82 | 139304 | 6543.70 | 2.74% |
| 2025-08-05 | 4.78 | 4.77 | 0.00 | 0.00% | 4.72 | 4.80 | 108850 | 5178.10 | 2.14% |
| 2025-08-04 | 4.73 | 4.77 | 0.03 | 0.63% | 4.66 | 4.78 | 122451 | 5789.20 | 2.41% |
| 2025-08-01 | 4.68 | 4.74 | 0.08 | 1.72% | 4.66 | 4.77 | 135759 | 6427.65 | 2.67% |
| 2025-07-31 | 4.77 | 4.66 | -0.12 | -2.51% | 4.60 | 4.79 | 144798 | 6817.04 | 2.85% |
| 2025-07-30 | 4.74 | 4.78 | 0.04 | 0.84% | 4.71 | 4.78 | 137919 | 6554.97 | 2.71% |
| 2025-07-29 | 4.74 | 4.74 | 0.02 | 0.42% | 4.67 | 4.76 | 127794 | 6016.93 | 2.51% |
| 2025-07-28 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.77 | 101397 | 4786.77 | 1.99% |
| 2025-07-25 | 4.74 | 4.71 | -0.03 | -0.63% | 4.69 | 4.77 | 138189 | 6531.58 | 2.72% |
| 2025-07-24 | 4.65 | 4.74 | 0.02 | 0.42% | 4.63 | 4.80 | 217972 | 10285.09 | 4.29% |
| 2025-07-23 | 4.68 | 4.72 | 0.03 | 0.64% | 4.65 | 4.94 | 292630 | 13969.52 | 5.76% |
| 2025-07-22 | 4.76 | 4.69 | -0.06 | -1.26% | 4.65 | 4.78 | 104028 | 4880.48 | 2.05% |
| 2025-07-21 | 4.69 | 4.75 | 0.08 | 1.71% | 4.64 | 4.75 | 147636 | 6971.36 | 2.90% |
| 2025-07-18 | 4.72 | 4.67 | -0.04 | -0.85% | 4.60 | 4.74 | 109264 | 5078.26 | 2.15% |
| 2025-07-17 | 4.71 | 4.71 | 0.05 | 1.07% | 4.67 | 4.75 | 146348 | 6887.69 | 2.88% |
| 2025-07-16 | 4.58 | 4.66 | 0.10 | 2.19% | 4.55 | 4.75 | 155113 | 7193.19 | 3.05% |
| 2025-07-15 | 4.62 | 4.56 | -0.09 | -1.94% | 4.46 | 4.66 | 154439 | 7020.63 | 3.04% |
| 2025-07-14 | 4.60 | 4.65 | 0.05 | 1.09% | 4.56 | 4.67 | 127435 | 5875.48 | 2.51% |
| 2025-07-11 | 4.58 | 4.60 | 0.01 | 0.22% | 4.52 | 4.61 | 89458 | 4090.78 | 1.76% |
| 2025-07-10 | 4.58 | 4.59 | 0.03 | 0.66% | 4.54 | 4.61 | 79839 | 3653.72 | 1.57% |
| 2025-07-09 | 4.56 | 4.56 | 0.02 | 0.44% | 4.53 | 4.60 | 120764 | 5509.98 | 2.38% |
| 2025-07-08 | 4.48 | 4.54 | 0.07 | 1.57% | 4.44 | 4.55 | 143931 | 6494.89 | 2.83% |
| 2025-07-07 | 4.40 | 4.47 | 0.04 | 0.90% | 4.40 | 4.49 | 95646 | 4257.16 | 1.88% |
| 2025-07-04 | 4.48 | 4.43 | -0.03 | -0.67% | 4.41 | 4.51 | 103967 | 4621.22 | 2.05% |
| 2025-07-03 | 4.45 | 4.46 | 0.02 | 0.45% | 4.43 | 4.48 | 126976 | 5648.93 | 2.50% |
| 2025-07-02 | 4.49 | 4.44 | -0.04 | -0.89% | 4.41 | 4.51 | 146717 | 6531.00 | 2.89% |
| 2025-07-01 | 4.50 | 4.48 | -0.02 | -0.44% | 4.44 | 4.54 | 238617 | 10694.50 | 4.69% |
| 2025-06-30 | 4.45 | 4.50 | 0.03 | 0.67% | 4.37 | 4.50 | 313825 | 13905.20 | 6.17% |
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。
