| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.46 | 12.28 | -0.17 | -1.37% | 12.26 | 12.59 | 80139 | 9896.75 | 1.57% |
| 2025-10-23 | 12.58 | 12.45 | -0.13 | -1.03% | 12.31 | 12.66 | 65922 | 8216.56 | 1.29% |
| 2025-10-22 | 12.76 | 12.58 | -0.03 | -0.24% | 12.54 | 12.80 | 74533 | 9428.48 | 1.46% |
| 2025-10-21 | 12.78 | 12.61 | -0.28 | -2.17% | 12.33 | 12.78 | 126947 | 15853.37 | 2.48% |
| 2025-10-20 | 12.68 | 12.89 | 0.37 | 2.96% | 12.42 | 12.98 | 108243 | 13724.00 | 2.12% |
| 2025-10-17 | 12.51 | 12.52 | 0.01 | 0.08% | 12.48 | 12.79 | 79282 | 10007.07 | 1.55% |
| 2025-10-16 | 12.69 | 12.51 | -0.21 | -1.65% | 12.48 | 12.80 | 66954 | 8441.29 | 1.31% |
| 2025-10-15 | 12.55 | 12.72 | 0.38 | 3.08% | 12.37 | 12.76 | 121911 | 15407.96 | 2.38% |
| 2025-10-14 | 12.30 | 12.34 | -0.01 | -0.08% | 12.30 | 12.59 | 86916 | 10794.38 | 1.70% |
| 2025-10-13 | 12.00 | 12.35 | -0.07 | -0.56% | 11.74 | 12.35 | 73219 | 8907.63 | 1.43% |
| 2025-10-10 | 12.43 | 12.42 | -0.01 | -0.08% | 12.35 | 12.68 | 69618 | 8689.37 | 1.36% |
| 2025-10-09 | 12.47 | 12.43 | -0.04 | -0.32% | 12.34 | 12.52 | 70421 | 8744.37 | 1.38% |
| 2025-09-30 | 12.67 | 12.47 | -0.19 | -1.50% | 12.37 | 12.70 | 93915 | 11727.48 | 1.84% |
| 2025-09-29 | 12.99 | 12.66 | -0.33 | -2.54% | 12.45 | 13.05 | 81300 | 10277.01 | 1.59% |
| 2025-09-26 | 12.88 | 12.99 | 0.00 | 0.00% | 12.83 | 13.35 | 92067 | 12097.84 | 1.80% |
| 2025-09-25 | 12.90 | 12.99 | 0.02 | 0.15% | 12.86 | 13.15 | 60946 | 7947.52 | 1.19% |
| 2025-09-24 | 12.80 | 12.97 | 0.10 | 0.78% | 12.79 | 13.19 | 67937 | 8804.72 | 1.33% |
| 2025-09-23 | 13.01 | 12.87 | -0.10 | -0.77% | 12.51 | 13.01 | 79214 | 10062.95 | 1.55% |
| 2025-09-22 | 13.13 | 12.97 | -0.12 | -0.92% | 12.85 | 13.16 | 69038 | 8942.14 | 1.35% |
| 2025-09-19 | 12.85 | 13.09 | 0.24 | 1.87% | 12.78 | 13.28 | 107446 | 14060.75 | 2.10% |
| 2025-09-18 | 13.41 | 12.85 | -0.53 | -3.96% | 12.75 | 13.45 | 152657 | 19960.47 | 2.99% |
| 2025-09-17 | 13.69 | 13.38 | -0.11 | -0.82% | 13.36 | 13.87 | 119629 | 16150.06 | 2.34% |
| 2025-09-16 | 13.35 | 13.49 | 0.14 | 1.05% | 13.15 | 13.60 | 118465 | 15939.54 | 2.32% |
| 2025-09-15 | 13.67 | 13.35 | -0.32 | -2.34% | 13.30 | 13.75 | 156737 | 21085.52 | 3.07% |
| 2025-09-12 | 14.17 | 13.67 | -0.46 | -3.26% | 13.65 | 14.21 | 204444 | 28165.75 | 4.00% |
| 2025-09-11 | 14.00 | 14.13 | 0.09 | 0.64% | 13.55 | 14.21 | 292624 | 40496.59 | 5.72% |
| 2025-09-10 | 13.97 | 14.04 | 0.59 | 4.39% | 13.93 | 14.78 | 417458 | 59313.66 | 8.16% |
| 2025-09-09 | 13.12 | 13.45 | 0.50 | 3.86% | 12.99 | 13.54 | 284292 | 37747.86 | 5.56% |
| 2025-09-08 | 12.44 | 12.95 | 0.62 | 5.03% | 12.34 | 12.97 | 200430 | 25618.47 | 3.92% |
| 2025-09-05 | 12.20 | 12.33 | 0.17 | 1.40% | 11.92 | 12.38 | 110311 | 13441.39 | 2.16% |
| 2025-09-04 | 12.08 | 12.16 | 0.13 | 1.08% | 11.98 | 12.30 | 98338 | 11961.13 | 1.92% |
| 2025-09-03 | 12.33 | 12.03 | -0.31 | -2.51% | 12.00 | 12.44 | 76605 | 9312.85 | 1.50% |
| 2025-09-02 | 12.49 | 12.34 | -0.14 | -1.12% | 12.27 | 12.54 | 82440 | 10169.51 | 1.61% |
| 2025-09-01 | 12.56 | 12.48 | -0.12 | -0.95% | 12.42 | 12.72 | 88295 | 11061.69 | 1.73% |
| 2025-08-29 | 12.65 | 12.60 | 0.01 | 0.08% | 12.54 | 12.74 | 89413 | 11290.86 | 1.75% |
| 2025-08-28 | 12.31 | 12.59 | 0.26 | 2.11% | 12.14 | 12.60 | 122601 | 15227.44 | 2.40% |
| 2025-08-27 | 12.71 | 12.33 | -0.40 | -3.14% | 12.33 | 12.73 | 133422 | 16760.69 | 2.61% |
| 2025-08-26 | 12.94 | 12.73 | -0.20 | -1.55% | 12.68 | 13.04 | 150847 | 19352.41 | 2.95% |
| 2025-08-25 | 12.92 | 12.93 | 0.03 | 0.23% | 12.83 | 13.08 | 148768 | 19218.34 | 2.91% |
| 2025-08-22 | 12.99 | 12.90 | -0.08 | -0.62% | 12.67 | 13.01 | 136525 | 17530.36 | 2.67% |
| 2025-08-21 | 13.10 | 12.98 | -0.11 | -0.84% | 12.91 | 13.18 | 106355 | 13866.36 | 2.08% |
| 2025-08-20 | 12.99 | 13.09 | 0.09 | 0.69% | 12.79 | 13.22 | 132251 | 17260.39 | 2.59% |
| 2025-08-19 | 13.20 | 13.00 | -0.19 | -1.44% | 12.98 | 13.30 | 159981 | 21013.09 | 3.13% |
| 2025-08-18 | 13.39 | 13.19 | -0.20 | -1.49% | 13.17 | 13.44 | 180710 | 23930.41 | 3.53% |
| 2025-08-15 | 13.14 | 13.39 | 0.25 | 1.90% | 12.97 | 13.51 | 198393 | 26249.58 | 3.88% |
| 2025-08-14 | 13.55 | 13.14 | -1.02 | -7.20% | 13.12 | 13.81 | 283570 | 38234.50 | 5.55% |
| 2025-08-13 | 13.77 | 14.16 | -0.19 | -1.32% | 12.93 | 14.40 | 449300 | 60390.94 | 8.79% |
| 2025-08-12 | 15.02 | 14.35 | -1.59 | -9.97% | 14.35 | 15.03 | 295161 | 42694.66 | 5.77% |
| 2025-08-11 | 15.20 | 15.94 | 0.95 | 6.34% | 15.00 | 16.48 | 330490 | 51681.65 | 6.46% |
| 2025-08-08 | 14.45 | 14.99 | 0.45 | 3.09% | 14.38 | 15.14 | 223525 | 33064.16 | 4.37% |
| 2025-08-07 | 14.11 | 14.54 | 0.15 | 1.04% | 14.11 | 14.88 | 231120 | 33428.70 | 4.52% |
| 2025-08-06 | 13.81 | 14.39 | 0.64 | 4.65% | 13.70 | 14.62 | 218978 | 31349.68 | 4.28% |
| 2025-08-05 | 13.41 | 13.75 | 0.57 | 4.32% | 13.23 | 13.88 | 195803 | 26752.53 | 3.83% |
| 2025-08-04 | 13.50 | 13.18 | -0.79 | -5.65% | 12.57 | 13.50 | 287450 | 37593.08 | 5.62% |
| 2025-08-01 | 13.29 | 13.97 | 0.79 | 5.99% | 13.19 | 13.97 | 243332 | 33319.78 | 4.76% |
| 2025-07-31 | 14.00 | 13.18 | -0.89 | -6.33% | 13.15 | 14.29 | 343506 | 46859.35 | 6.72% |
| 2025-07-30 | 13.37 | 14.07 | 0.72 | 5.39% | 13.28 | 14.07 | 228806 | 31386.82 | 4.47% |
| 2025-07-29 | 13.14 | 13.35 | 0.42 | 3.25% | 12.81 | 13.35 | 127702 | 16725.83 | 2.50% |
| 2025-07-28 | 12.85 | 12.93 | 0.14 | 1.09% | 12.58 | 13.15 | 143104 | 18366.83 | 2.80% |
| 2025-07-25 | 12.32 | 12.79 | 0.43 | 3.48% | 12.26 | 12.82 | 117890 | 14884.81 | 2.31% |
| 2025-07-24 | 12.38 | 12.36 | 0.01 | 0.08% | 12.22 | 12.56 | 105603 | 13050.60 | 2.07% |
| 2025-07-23 | 12.13 | 12.35 | 0.17 | 1.40% | 12.13 | 12.61 | 126217 | 15674.71 | 2.47% |
| 2025-07-22 | 11.95 | 12.18 | 0.33 | 2.78% | 11.80 | 12.28 | 139599 | 16923.46 | 2.73% |
| 2025-07-21 | 11.86 | 11.85 | -0.06 | -0.50% | 11.56 | 11.93 | 92386 | 10918.56 | 1.81% |
| 2025-07-18 | 12.00 | 11.91 | -0.01 | -0.08% | 11.72 | 12.08 | 91256 | 10845.42 | 1.78% |
| 2025-07-17 | 11.67 | 11.92 | 0.26 | 2.23% | 11.57 | 12.09 | 114378 | 13557.11 | 2.24% |
| 2025-07-16 | 11.43 | 11.66 | 0.20 | 1.75% | 11.43 | 11.81 | 109381 | 12701.44 | 2.14% |
| 2025-07-15 | 11.41 | 11.46 | 0.04 | 0.35% | 11.32 | 11.52 | 92097 | 10514.16 | 1.80% |
| 2025-07-14 | 11.38 | 11.42 | 0.09 | 0.79% | 11.30 | 11.66 | 111497 | 12769.16 | 2.18% |
| 2025-07-11 | 11.18 | 11.33 | 0.14 | 1.25% | 11.09 | 11.45 | 153003 | 17219.02 | 2.99% |
| 2025-07-10 | 11.43 | 11.19 | -0.22 | -1.93% | 11.01 | 11.51 | 156231 | 17691.26 | 3.06% |
| 2025-07-09 | 11.38 | 11.41 | 0.00 | 0.00% | 11.10 | 11.53 | 190178 | 21575.07 | 3.72% |
| 2025-07-08 | 10.90 | 11.41 | 0.49 | 4.49% | 10.86 | 11.42 | 239234 | 26737.13 | 4.68% |
| 2025-07-07 | 10.49 | 10.92 | 0.43 | 4.10% | 10.45 | 10.94 | 159637 | 17220.40 | 3.12% |
| 2025-07-04 | 10.44 | 10.49 | 0.05 | 0.48% | 10.26 | 10.73 | 166584 | 17515.18 | 3.26% |
| 2025-07-03 | 9.89 | 10.44 | 0.51 | 5.14% | 9.84 | 10.49 | 257039 | 26444.31 | 5.03% |
| 2025-07-02 | 9.62 | 9.93 | 0.26 | 2.69% | 9.60 | 9.97 | 114594 | 11256.73 | 2.24% |
| 2025-07-01 | 9.43 | 9.67 | 0.27 | 2.87% | 9.36 | 9.68 | 98902 | 9466.48 | 1.93% |
| 2025-06-30 | 9.39 | 9.40 | 0.01 | 0.11% | 9.34 | 9.44 | 43657 | 4097.37 | 0.85% |
| 2025-06-27 | 9.33 | 9.39 | 0.06 | 0.64% | 9.32 | 9.44 | 48477 | 4552.44 | 0.95% |
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。
