| 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 | 10.55 | 10.73 | 0.17 | 1.61% | 10.43 | 10.88 | 91353 | 9755.40 | 1.79% |
| 2026-03-24 | 10.02 | 10.56 | 0.74 | 7.54% | 10.02 | 10.69 | 132842 | 13842.76 | 2.60% |
| 2026-03-23 | 9.89 | 9.82 | -0.17 | -1.70% | 9.51 | 9.95 | 95897 | 9364.50 | 1.88% |
| 2026-03-20 | 10.31 | 9.99 | -0.21 | -2.06% | 9.99 | 10.31 | 38412 | 3881.51 | 0.75% |
| 2026-03-19 | 10.30 | 10.20 | -0.20 | -1.92% | 10.14 | 10.43 | 35767 | 3666.36 | 0.70% |
| 2026-03-18 | 10.48 | 10.40 | 0.02 | 0.19% | 10.28 | 10.48 | 30850 | 3191.75 | 0.60% |
| 2026-03-17 | 10.42 | 10.38 | -0.03 | -0.29% | 10.34 | 10.63 | 48709 | 5109.88 | 0.95% |
| 2026-03-16 | 10.24 | 10.41 | 0.18 | 1.76% | 10.22 | 10.42 | 40436 | 4180.45 | 0.79% |
| 2026-03-13 | 10.29 | 10.23 | -0.06 | -0.58% | 10.21 | 10.39 | 25789 | 2656.41 | 0.50% |
| 2026-03-12 | 10.37 | 10.29 | -0.07 | -0.68% | 10.28 | 10.40 | 29064 | 3001.19 | 0.57% |
| 2026-03-11 | 10.49 | 10.36 | -0.13 | -1.24% | 10.35 | 10.49 | 24224 | 2518.47 | 0.47% |
| 2026-03-10 | 10.47 | 10.49 | 0.13 | 1.25% | 10.36 | 10.49 | 28912 | 3014.75 | 0.57% |
| 2026-03-09 | 10.45 | 10.36 | -0.17 | -1.61% | 10.31 | 10.50 | 33732 | 3499.31 | 0.66% |
| 2026-03-06 | 10.28 | 10.53 | 0.18 | 1.74% | 10.26 | 10.55 | 41317 | 4318.13 | 0.81% |
| 2026-03-05 | 10.40 | 10.35 | 0.06 | 0.58% | 10.31 | 10.48 | 39382 | 4093.49 | 0.77% |
| 2026-03-04 | 10.41 | 10.29 | -0.15 | -1.44% | 10.23 | 10.44 | 50533 | 5217.55 | 0.99% |
| 2026-03-03 | 10.61 | 10.44 | -0.15 | -1.42% | 10.43 | 10.79 | 52871 | 5601.52 | 1.03% |
| 2026-03-02 | 10.97 | 10.59 | -0.49 | -4.42% | 10.49 | 10.97 | 78333 | 8335.75 | 1.53% |
| 2026-02-27 | 11.15 | 11.08 | -0.07 | -0.63% | 11.04 | 11.15 | 41246 | 4568.12 | 0.81% |
| 2026-02-26 | 11.27 | 11.15 | -0.13 | -1.15% | 11.10 | 11.29 | 51121 | 5714.04 | 1.00% |
| 2026-02-25 | 11.39 | 11.28 | -0.11 | -0.97% | 11.25 | 11.44 | 54704 | 6197.62 | 1.07% |
| 2026-02-24 | 11.40 | 11.39 | 0.15 | 1.33% | 11.31 | 11.55 | 65188 | 7448.66 | 1.27% |
| 2026-02-13 | 11.37 | 11.24 | -0.05 | -0.44% | 11.23 | 11.42 | 30313 | 3431.36 | 0.59% |
| 2026-02-12 | 11.51 | 11.29 | -0.27 | -2.34% | 11.28 | 11.56 | 49211 | 5596.52 | 0.96% |
| 2026-02-11 | 11.73 | 11.56 | -0.17 | -1.45% | 11.49 | 11.73 | 43585 | 5043.02 | 0.85% |
| 2026-02-10 | 11.63 | 11.73 | 0.12 | 1.03% | 11.51 | 11.74 | 51239 | 5973.74 | 1.00% |
| 2026-02-09 | 11.54 | 11.61 | 0.15 | 1.31% | 11.48 | 11.65 | 54178 | 6267.56 | 1.06% |
| 2026-02-06 | 11.52 | 11.46 | -0.13 | -1.12% | 11.46 | 11.69 | 38651 | 4457.64 | 0.76% |
| 2026-02-05 | 11.40 | 11.59 | 0.10 | 0.87% | 11.40 | 11.73 | 49020 | 5699.41 | 0.96% |
| 2026-02-04 | 11.32 | 11.49 | 0.13 | 1.14% | 11.28 | 11.50 | 47010 | 5377.68 | 0.92% |
| 2026-02-03 | 11.70 | 11.36 | -0.23 | -1.98% | 11.21 | 11.75 | 83955 | 9552.23 | 1.64% |
| 2026-02-02 | 11.64 | 11.59 | -0.16 | -1.36% | 11.50 | 11.88 | 57075 | 6701.70 | 1.12% |
| 2026-01-30 | 11.92 | 11.75 | 0.00 | 0.00% | 11.66 | 11.98 | 66391 | 7822.58 | 1.30% |
| 2026-01-29 | 11.70 | 11.75 | -0.02 | -0.17% | 11.63 | 11.80 | 54842 | 6414.72 | 1.07% |
| 2026-01-28 | 11.85 | 11.77 | -0.09 | -0.76% | 11.75 | 11.93 | 45912 | 5421.11 | 0.90% |
| 2026-01-27 | 12.22 | 11.86 | -0.36 | -2.95% | 11.73 | 12.22 | 74538 | 8849.21 | 1.46% |
| 2026-01-26 | 12.33 | 12.22 | -0.11 | -0.89% | 12.11 | 12.33 | 56561 | 6906.33 | 1.11% |
| 2026-01-23 | 12.32 | 12.33 | -0.02 | -0.16% | 12.23 | 12.39 | 46732 | 5752.55 | 0.91% |
| 2026-01-22 | 12.21 | 12.35 | 0.17 | 1.40% | 12.17 | 12.45 | 64111 | 7905.11 | 1.25% |
| 2026-01-21 | 12.10 | 12.18 | -0.03 | -0.25% | 12.06 | 12.20 | 31328 | 3796.39 | 0.61% |
| 2026-01-20 | 12.10 | 12.21 | 0.07 | 0.58% | 12.07 | 12.34 | 57911 | 7056.73 | 1.13% |
| 2026-01-19 | 11.87 | 12.14 | 0.28 | 2.36% | 11.83 | 12.15 | 63889 | 7672.70 | 1.25% |
| 2026-01-16 | 11.98 | 11.86 | -0.12 | -1.00% | 11.84 | 12.05 | 38906 | 4629.06 | 0.76% |
| 2026-01-15 | 11.97 | 11.98 | -0.02 | -0.17% | 11.87 | 12.08 | 51566 | 6163.12 | 1.01% |
| 2026-01-14 | 11.96 | 12.00 | -0.02 | -0.17% | 11.82 | 12.21 | 84428 | 10139.33 | 1.65% |
| 2026-01-13 | 12.35 | 12.02 | -0.40 | -3.22% | 11.93 | 12.53 | 90389 | 11038.69 | 1.77% |
| 2026-01-12 | 12.01 | 12.42 | 0.41 | 3.41% | 11.95 | 12.43 | 101043 | 12310.53 | 1.98% |
| 2026-01-09 | 11.92 | 12.01 | 0.07 | 0.59% | 11.87 | 12.07 | 70074 | 8400.30 | 1.37% |
| 2026-01-08 | 11.94 | 11.94 | 0.02 | 0.17% | 11.81 | 12.00 | 59413 | 7065.56 | 1.16% |
| 2026-01-07 | 11.86 | 11.92 | 0.04 | 0.34% | 11.78 | 11.98 | 46026 | 5462.10 | 0.90% |
| 2026-01-06 | 11.85 | 11.88 | 0.03 | 0.25% | 11.81 | 11.89 | 43603 | 5169.45 | 0.85% |
| 2026-01-05 | 11.74 | 11.85 | 0.11 | 0.94% | 11.70 | 11.85 | 34619 | 4081.48 | 0.68% |
| 2025-12-31 | 11.70 | 11.74 | 0.04 | 0.34% | 11.61 | 11.78 | 33481 | 3910.97 | 0.65% |
| 2025-12-30 | 11.68 | 11.70 | 0.02 | 0.17% | 11.62 | 11.81 | 44850 | 5251.41 | 0.88% |
| 2025-12-29 | 11.82 | 11.68 | -0.13 | -1.10% | 11.67 | 11.84 | 46233 | 5415.92 | 0.90% |
| 2025-12-26 | 11.91 | 11.81 | -0.14 | -1.17% | 11.77 | 11.97 | 59147 | 7013.10 | 1.16% |
| 2025-12-25 | 12.07 | 11.95 | -0.09 | -0.75% | 11.92 | 12.07 | 34916 | 4175.85 | 0.68% |
| 2025-12-24 | 11.99 | 12.04 | -0.02 | -0.17% | 11.90 | 12.21 | 50186 | 6030.81 | 0.98% |
| 2025-12-23 | 12.22 | 12.06 | -0.15 | -1.23% | 12.01 | 12.30 | 44318 | 5352.49 | 0.87% |
| 2025-12-22 | 12.23 | 12.21 | -0.09 | -0.73% | 12.06 | 12.29 | 47512 | 5778.21 | 0.93% |
| 2025-12-19 | 11.92 | 12.30 | 0.37 | 3.10% | 11.83 | 12.30 | 76081 | 9250.30 | 1.49% |
| 2025-12-18 | 11.89 | 11.93 | 0.03 | 0.25% | 11.83 | 12.12 | 43061 | 5161.09 | 0.84% |
| 2025-12-17 | 11.81 | 11.90 | 0.15 | 1.28% | 11.61 | 11.95 | 50287 | 5949.26 | 0.98% |
| 2025-12-16 | 11.89 | 11.75 | -0.09 | -0.76% | 11.72 | 12.20 | 55190 | 6574.94 | 1.08% |
| 2025-12-15 | 11.77 | 11.84 | 0.07 | 0.59% | 11.68 | 11.95 | 44298 | 5231.02 | 0.87% |
| 2025-12-12 | 11.86 | 11.77 | -0.08 | -0.68% | 11.75 | 11.92 | 42298 | 4994.45 | 0.83% |
| 2025-12-11 | 12.16 | 11.85 | -0.31 | -2.55% | 11.85 | 12.16 | 50509 | 6048.75 | 0.99% |
| 2025-12-10 | 12.46 | 12.16 | -0.01 | -0.08% | 12.11 | 12.81 | 68698 | 8462.05 | 1.34% |
| 2025-12-09 | 12.11 | 12.17 | 0.04 | 0.33% | 12.04 | 12.25 | 43680 | 5309.98 | 0.85% |
| 2025-12-08 | 12.33 | 12.13 | -0.16 | -1.30% | 12.11 | 12.39 | 50367 | 6127.93 | 0.99% |
| 2025-12-05 | 12.17 | 12.29 | 0.12 | 0.99% | 12.02 | 12.32 | 31082 | 3797.79 | 0.61% |
| 2025-12-04 | 12.50 | 12.17 | -0.32 | -2.56% | 12.12 | 12.52 | 47582 | 5830.79 | 0.93% |
| 2025-12-03 | 12.54 | 12.49 | -0.04 | -0.32% | 12.31 | 12.68 | 46829 | 5832.78 | 0.92% |
| 2025-12-02 | 12.64 | 12.53 | -0.20 | -1.57% | 12.46 | 12.71 | 72320 | 9084.46 | 1.41% |
| 2025-12-01 | 12.20 | 12.73 | 0.57 | 4.69% | 12.19 | 12.95 | 125664 | 15945.17 | 2.46% |
| 2025-11-28 | 11.89 | 12.16 | 0.21 | 1.76% | 11.86 | 12.18 | 55192 | 6659.45 | 1.08% |
| 2025-11-27 | 11.88 | 11.95 | 0.07 | 0.59% | 11.86 | 12.18 | 46434 | 5582.19 | 0.91% |
| 2025-11-26 | 12.01 | 11.88 | -0.11 | -0.92% | 11.86 | 12.10 | 35810 | 4284.15 | 0.70% |
| 2025-11-25 | 12.07 | 11.99 | -0.12 | -0.99% | 11.95 | 12.16 | 43786 | 5273.31 | 0.86% |
| 2025-11-24 | 11.95 | 12.11 | 0.27 | 2.28% | 11.90 | 12.15 | 45512 | 5469.84 | 0.89% |
煌上煌(002695)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。
