| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 39.31 | 40.08 | 0.91 | 2.32% | 39.21 | 40.30 | 190508 | 76088.66 | 0.88% |
| 2026-03-24 | 39.00 | 39.17 | 1.10 | 2.89% | 38.38 | 39.20 | 220790 | 85500.56 | 1.02% |
| 2026-03-23 | 39.40 | 38.07 | -2.68 | -6.58% | 37.90 | 39.76 | 390868 | 151566.05 | 1.81% |
| 2026-03-20 | 42.04 | 40.75 | -1.32 | -3.14% | 40.73 | 42.22 | 222889 | 91927.30 | 1.03% |
| 2026-03-19 | 42.10 | 42.07 | -0.81 | -1.89% | 41.95 | 42.77 | 156358 | 66105.11 | 0.73% |
| 2026-03-18 | 42.09 | 42.88 | 0.81 | 1.93% | 41.82 | 42.97 | 202327 | 85882.18 | 0.94% |
| 2026-03-17 | 42.72 | 42.07 | -0.53 | -1.24% | 42.06 | 43.24 | 161394 | 68855.80 | 0.75% |
| 2026-03-16 | 43.25 | 42.60 | -0.76 | -1.75% | 41.78 | 43.25 | 214220 | 90554.24 | 0.99% |
| 2026-03-13 | 43.29 | 43.36 | -0.17 | -0.39% | 43.20 | 44.00 | 156216 | 68139.21 | 0.73% |
| 2026-03-12 | 44.58 | 43.53 | -1.17 | -2.62% | 43.06 | 44.58 | 268243 | 117160.20 | 1.24% |
| 2026-03-11 | 45.39 | 44.70 | -0.69 | -1.52% | 44.68 | 45.60 | 173947 | 78248.92 | 0.81% |
| 2026-03-10 | 45.45 | 45.39 | 0.47 | 1.05% | 45.02 | 45.75 | 132265 | 60032.70 | 0.61% |
| 2026-03-09 | 45.19 | 44.92 | -1.04 | -2.26% | 43.75 | 45.20 | 263102 | 116730.48 | 1.22% |
| 2026-03-06 | 45.70 | 45.96 | 0.02 | 0.04% | 45.28 | 46.30 | 161856 | 74258.30 | 0.75% |
| 2026-03-05 | 45.98 | 45.94 | 0.66 | 1.46% | 45.53 | 46.25 | 193976 | 88976.37 | 0.90% |
| 2026-03-04 | 45.32 | 45.28 | -0.27 | -0.59% | 45.00 | 45.93 | 230893 | 105062.48 | 1.07% |
| 2026-03-03 | 48.40 | 45.55 | -3.07 | -6.31% | 45.55 | 48.48 | 378864 | 177033.12 | 1.76% |
| 2026-03-02 | 48.30 | 48.62 | 0.71 | 1.48% | 48.10 | 49.68 | 367117 | 179353.44 | 1.70% |
| 2026-02-27 | 48.22 | 47.91 | -0.37 | -0.77% | 47.65 | 48.26 | 178928 | 85675.27 | 0.83% |
| 2026-02-26 | 48.79 | 48.28 | -0.49 | -1.00% | 48.22 | 48.84 | 184293 | 89233.68 | 0.86% |
| 2026-02-25 | 48.21 | 48.77 | 0.56 | 1.16% | 48.01 | 49.04 | 220011 | 106946.86 | 1.02% |
| 2026-02-24 | 47.19 | 48.21 | 1.40 | 2.99% | 47.19 | 48.24 | 237920 | 113941.65 | 1.10% |
| 2026-02-13 | 47.14 | 46.81 | -0.33 | -0.70% | 46.80 | 47.48 | 151729 | 71479.09 | 0.70% |
| 2026-02-12 | 46.80 | 47.14 | 0.26 | 0.55% | 46.58 | 47.27 | 168297 | 79031.21 | 0.78% |
| 2026-02-11 | 47.03 | 46.88 | -0.13 | -0.28% | 46.78 | 47.60 | 146557 | 68975.27 | 0.68% |
| 2026-02-10 | 46.81 | 47.01 | 0.24 | 0.51% | 46.56 | 47.42 | 171161 | 80551.09 | 0.79% |
| 2026-02-09 | 46.46 | 46.77 | 0.98 | 2.14% | 46.26 | 47.00 | 195079 | 91157.15 | 0.91% |
| 2026-02-06 | 45.70 | 45.79 | -0.30 | -0.65% | 45.29 | 46.25 | 189148 | 86645.51 | 0.88% |
| 2026-02-05 | 46.36 | 46.09 | -0.27 | -0.58% | 45.86 | 46.70 | 162608 | 75232.73 | 0.75% |
| 2026-02-04 | 46.85 | 46.36 | -1.44 | -3.01% | 45.56 | 47.10 | 361454 | 167261.22 | 1.68% |
| 2026-02-03 | 47.26 | 47.80 | 1.04 | 2.22% | 46.90 | 47.84 | 184803 | 87635.49 | 0.86% |
| 2026-02-02 | 47.01 | 46.76 | -0.71 | -1.50% | 46.63 | 47.74 | 214237 | 101259.02 | 0.99% |
| 2026-01-30 | 46.90 | 47.47 | 0.38 | 0.81% | 46.76 | 48.00 | 254757 | 120631.04 | 1.18% |
| 2026-01-29 | 47.76 | 47.09 | -1.15 | -2.38% | 47.00 | 48.23 | 306926 | 145682.27 | 1.42% |
| 2026-01-28 | 49.02 | 48.24 | -1.16 | -2.35% | 48.05 | 49.50 | 331340 | 160822.70 | 1.54% |
| 2026-01-27 | 49.20 | 49.40 | 0.04 | 0.08% | 48.20 | 50.00 | 325597 | 160100.95 | 1.51% |
| 2026-01-26 | 50.04 | 49.36 | -0.86 | -1.71% | 49.03 | 50.33 | 371030 | 183828.08 | 1.72% |
| 2026-01-23 | 50.03 | 50.22 | 0.36 | 0.72% | 49.60 | 50.68 | 295302 | 147920.81 | 1.37% |
| 2026-01-22 | 49.58 | 49.86 | 0.26 | 0.52% | 49.51 | 50.19 | 273939 | 136430.17 | 1.27% |
| 2026-01-21 | 49.28 | 49.60 | -0.02 | -0.04% | 49.18 | 50.47 | 251552 | 125452.45 | 1.17% |
| 2026-01-20 | 52.18 | 49.62 | -2.43 | -4.67% | 49.23 | 52.50 | 538236 | 270699.72 | 2.50% |
| 2026-01-19 | 51.66 | 52.05 | 0.07 | 0.13% | 51.18 | 52.87 | 367262 | 190887.61 | 1.70% |
| 2026-01-16 | 52.58 | 51.98 | -0.09 | -0.17% | 51.20 | 52.60 | 334310 | 173450.36 | 1.55% |
| 2026-01-15 | 52.19 | 52.07 | -0.49 | -0.93% | 51.68 | 52.99 | 324577 | 169439.62 | 1.51% |
| 2026-01-14 | 54.19 | 52.56 | -1.64 | -3.03% | 51.90 | 54.74 | 615205 | 328294.28 | 2.86% |
| 2026-01-13 | 57.56 | 54.20 | -3.37 | -5.85% | 53.92 | 57.57 | 738108 | 408282.03 | 3.43% |
| 2026-01-12 | 57.98 | 57.57 | 2.16 | 3.90% | 56.00 | 57.98 | 916578 | 524011.97 | 4.25% |
| 2026-01-09 | 50.38 | 55.41 | 5.04 | 10.01% | 50.28 | 55.41 | 757343 | 412274.53 | 3.52% |
| 2026-01-08 | 50.16 | 50.37 | 0.75 | 1.51% | 49.80 | 50.81 | 364425 | 183533.08 | 1.69% |
| 2026-01-07 | 50.08 | 49.62 | 0.08 | 0.16% | 49.21 | 50.39 | 312614 | 155709.05 | 1.45% |
| 2026-01-06 | 49.03 | 49.54 | 0.29 | 0.59% | 48.83 | 49.69 | 297312 | 146341.23 | 1.38% |
| 2026-01-05 | 49.28 | 49.25 | 0.49 | 1.00% | 49.18 | 50.36 | 298935 | 148534.62 | 1.39% |
| 2025-12-31 | 49.71 | 48.76 | -0.71 | -1.44% | 48.67 | 50.01 | 241646 | 118650.14 | 1.12% |
| 2025-12-30 | 50.10 | 49.47 | -0.65 | -1.30% | 49.40 | 50.53 | 251447 | 125220.55 | 1.17% |
| 2025-12-29 | 51.36 | 50.12 | -1.23 | -2.40% | 49.98 | 51.46 | 283751 | 143240.67 | 1.32% |
| 2025-12-26 | 51.71 | 51.35 | -0.36 | -0.70% | 51.20 | 52.32 | 215238 | 111269.94 | 1.00% |
| 2025-12-25 | 51.15 | 51.71 | 0.97 | 1.91% | 50.68 | 52.00 | 273952 | 140823.41 | 1.27% |
| 2025-12-24 | 50.80 | 50.74 | -0.32 | -0.63% | 50.30 | 51.05 | 237093 | 120116.93 | 1.10% |
| 2025-12-23 | 51.70 | 51.06 | -0.61 | -1.18% | 50.89 | 52.09 | 264552 | 135590.14 | 1.23% |
| 2025-12-22 | 52.03 | 51.67 | -0.38 | -0.73% | 51.42 | 52.24 | 251201 | 130110.92 | 1.17% |
| 2025-12-19 | 51.89 | 52.05 | 0.17 | 0.33% | 51.65 | 52.56 | 215999 | 112637.51 | 1.00% |
| 2025-12-18 | 52.19 | 51.88 | -0.69 | -1.31% | 51.88 | 53.10 | 276978 | 145559.31 | 1.29% |
| 2025-12-17 | 51.58 | 52.57 | 1.09 | 2.12% | 50.92 | 52.68 | 310672 | 160691.08 | 1.44% |
| 2025-12-16 | 52.79 | 51.48 | -1.46 | -2.76% | 50.89 | 52.79 | 433821 | 224115.20 | 2.01% |
| 2025-12-15 | 51.79 | 52.94 | 0.74 | 1.42% | 51.50 | 54.00 | 487371 | 258181.48 | 2.26% |
| 2025-12-12 | 52.56 | 52.20 | -0.41 | -0.78% | 52.13 | 53.05 | 944598 | 497449.88 | 4.38% |
| 2025-12-11 | 51.30 | 52.61 | 1.84 | 3.62% | 51.00 | 53.50 | 594065 | 313041.66 | 2.76% |
| 2025-12-10 | 49.32 | 50.77 | 1.17 | 2.36% | 49.10 | 51.28 | 413643 | 208601.30 | 1.92% |
| 2025-12-09 | 49.98 | 49.60 | -0.57 | -1.14% | 49.38 | 50.39 | 269008 | 133864.95 | 1.25% |
| 2025-12-08 | 50.80 | 50.17 | 1.47 | 3.02% | 49.50 | 51.15 | 477758 | 240745.95 | 2.22% |
| 2025-12-05 | 48.05 | 48.70 | 0.49 | 1.02% | 48.03 | 49.06 | 248071 | 120749.76 | 1.15% |
| 2025-12-04 | 49.18 | 48.21 | -0.96 | -1.95% | 48.12 | 49.38 | 316292 | 153389.27 | 1.47% |
| 2025-12-03 | 49.75 | 49.17 | -0.88 | -1.76% | 49.11 | 50.37 | 408021 | 202944.45 | 1.89% |
| 2025-12-02 | 50.97 | 50.05 | 0.37 | 0.74% | 49.09 | 51.48 | 805605 | 404019.66 | 3.74% |
| 2025-12-01 | 48.29 | 49.68 | 4.52 | 10.01% | 47.29 | 49.68 | 806898 | 397186.34 | 3.75% |
| 2025-11-28 | 44.89 | 45.16 | 0.22 | 0.49% | 44.53 | 45.34 | 171382 | 77006.59 | 0.80% |
| 2025-11-27 | 45.58 | 44.94 | 0.33 | 0.74% | 44.92 | 46.00 | 274251 | 124563.61 | 1.27% |
| 2025-11-26 | 43.98 | 44.61 | 0.60 | 1.36% | 43.86 | 45.19 | 291482 | 130297.58 | 1.35% |
| 2025-11-25 | 43.85 | 44.01 | 0.16 | 0.36% | 43.49 | 44.44 | 240864 | 105903.62 | 1.12% |
| 2025-11-24 | 41.89 | 43.85 | 1.97 | 4.70% | 41.89 | 44.08 | 414978 | 181250.88 | 1.93% |
光启技术(002625)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。
