| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 9.40 | 9.37 | 0.02 | 0.21% | 9.05 | 9.52 | 180684 | 16820.43 | 3.89% |
| 2025-04-07 | 9.79 | 9.35 | -1.04 | -10.01% | 9.35 | 10.15 | 107378 | 10285.22 | 2.31% |
| 2025-04-03 | 10.33 | 10.39 | -0.06 | -0.57% | 10.26 | 10.70 | 129420 | 13590.76 | 2.79% |
| 2025-04-02 | 10.83 | 10.45 | -0.54 | -4.91% | 10.43 | 11.06 | 205635 | 21945.80 | 4.43% |
| 2025-04-01 | 11.40 | 10.99 | -0.16 | -1.43% | 10.65 | 12.07 | 360896 | 41419.00 | 7.77% |
| 2025-03-31 | 10.89 | 11.15 | 0.42 | 3.91% | 10.75 | 11.19 | 173226 | 19045.07 | 3.73% |
| 2025-03-28 | 10.80 | 10.73 | -0.03 | -0.28% | 10.55 | 10.94 | 104267 | 11167.19 | 2.25% |
| 2025-03-27 | 11.05 | 10.76 | -0.24 | -2.18% | 10.75 | 11.23 | 184901 | 20402.65 | 3.98% |
| 2025-03-26 | 10.55 | 11.00 | 0.37 | 3.48% | 10.52 | 11.03 | 132995 | 14432.15 | 2.86% |
| 2025-03-25 | 10.70 | 10.63 | -0.10 | -0.93% | 10.56 | 10.89 | 93701 | 10031.86 | 2.02% |
| 2025-03-24 | 11.03 | 10.73 | -0.20 | -1.83% | 10.45 | 11.13 | 136545 | 14664.39 | 2.94% |
| 2025-03-21 | 10.48 | 10.93 | 0.44 | 4.19% | 10.36 | 11.15 | 208789 | 22558.22 | 4.50% |
| 2025-03-20 | 10.88 | 10.49 | -0.39 | -3.58% | 10.42 | 10.90 | 121766 | 12851.88 | 2.62% |
| 2025-03-19 | 10.70 | 10.88 | 0.12 | 1.12% | 10.61 | 11.02 | 112893 | 12256.98 | 2.43% |
| 2025-03-18 | 10.72 | 10.76 | 0.01 | 0.09% | 10.68 | 11.16 | 170952 | 18708.52 | 3.68% |
| 2025-03-17 | 10.44 | 10.75 | 0.35 | 3.37% | 10.39 | 10.92 | 194683 | 20808.31 | 4.19% |
| 2025-03-14 | 10.29 | 10.40 | 0.18 | 1.76% | 10.14 | 10.44 | 153982 | 15860.48 | 3.32% |
| 2025-03-13 | 10.14 | 10.22 | -0.01 | -0.10% | 10.12 | 10.35 | 133999 | 13693.57 | 2.89% |
| 2025-03-12 | 9.76 | 10.23 | 0.53 | 5.46% | 9.76 | 10.45 | 258293 | 26311.05 | 5.56% |
| 2025-03-11 | 9.28 | 9.70 | 0.33 | 3.52% | 9.18 | 9.80 | 155798 | 14992.27 | 3.36% |
| 2025-03-10 | 9.22 | 9.37 | 0.10 | 1.08% | 9.22 | 9.44 | 56745 | 5299.10 | 1.22% |
| 2025-03-07 | 9.35 | 9.27 | -0.12 | -1.28% | 9.21 | 9.42 | 84867 | 7896.36 | 1.83% |
| 2025-03-06 | 9.44 | 9.39 | -0.05 | -0.53% | 9.34 | 9.48 | 94256 | 8869.64 | 2.03% |
| 2025-03-05 | 9.63 | 9.44 | -0.20 | -2.07% | 9.33 | 9.63 | 72499 | 6833.10 | 1.56% |
| 2025-03-04 | 9.28 | 9.64 | 0.28 | 2.99% | 9.17 | 9.70 | 129940 | 12345.63 | 2.80% |
| 2025-03-03 | 9.50 | 9.36 | -0.19 | -1.99% | 9.25 | 9.69 | 126318 | 11935.83 | 2.72% |
| 2025-02-28 | 9.71 | 9.55 | -0.19 | -1.95% | 9.51 | 9.80 | 151080 | 14559.62 | 3.25% |
| 2025-02-27 | 9.61 | 9.74 | -0.05 | -0.51% | 9.61 | 9.92 | 205661 | 20049.62 | 4.43% |
| 2025-02-26 | 9.11 | 9.79 | 0.63 | 6.88% | 9.11 | 10.00 | 323016 | 30881.06 | 6.96% |
| 2025-02-25 | 9.13 | 9.16 | -0.05 | -0.54% | 9.10 | 9.29 | 61582 | 5654.91 | 1.33% |
| 2025-02-24 | 9.20 | 9.21 | 0.01 | 0.11% | 9.14 | 9.29 | 71752 | 6601.94 | 1.55% |
| 2025-02-21 | 9.30 | 9.20 | -0.06 | -0.65% | 9.08 | 9.32 | 90218 | 8278.45 | 1.94% |
| 2025-02-20 | 9.11 | 9.26 | 0.14 | 1.54% | 9.05 | 9.36 | 109043 | 10087.84 | 2.35% |
| 2025-02-19 | 8.93 | 9.12 | 0.18 | 2.01% | 8.85 | 9.16 | 70955 | 6413.26 | 1.53% |
| 2025-02-18 | 9.27 | 8.94 | -0.33 | -3.56% | 8.91 | 9.32 | 95440 | 8663.34 | 2.06% |
| 2025-02-17 | 9.05 | 9.27 | 0.27 | 3.00% | 8.94 | 9.33 | 128974 | 11792.22 | 2.78% |
| 2025-02-14 | 9.15 | 9.00 | -0.26 | -2.81% | 8.96 | 9.30 | 126965 | 11534.90 | 2.73% |
| 2025-02-13 | 9.20 | 9.26 | -0.06 | -0.64% | 9.15 | 9.45 | 153346 | 14229.63 | 3.30% |
| 2025-02-12 | 9.13 | 9.32 | 0.22 | 2.42% | 9.01 | 9.32 | 151104 | 13869.83 | 3.25% |
| 2025-02-11 | 9.29 | 9.10 | -0.07 | -0.76% | 9.08 | 9.41 | 256843 | 23632.24 | 5.53% |
| 2025-02-10 | 8.34 | 9.17 | 0.83 | 9.95% | 8.34 | 9.17 | 146417 | 12896.78 | 3.15% |
| 2025-02-07 | 8.22 | 8.34 | 0.12 | 1.46% | 8.20 | 8.45 | 79985 | 6685.53 | 1.72% |
| 2025-02-06 | 8.05 | 8.22 | 0.13 | 1.61% | 7.96 | 8.23 | 55537 | 4507.73 | 1.20% |
| 2025-02-05 | 8.18 | 8.09 | -0.04 | -0.49% | 8.03 | 8.21 | 51111 | 4138.58 | 1.10% |
| 2025-01-27 | 8.23 | 8.13 | -0.10 | -1.22% | 8.13 | 8.40 | 47603 | 3934.95 | 1.03% |
| 2025-01-24 | 8.17 | 8.23 | 0.02 | 0.24% | 8.11 | 8.29 | 50834 | 4170.83 | 1.09% |
| 2025-01-23 | 8.26 | 8.21 | 0.04 | 0.49% | 8.21 | 8.43 | 60402 | 5023.98 | 1.30% |
| 2025-01-22 | 8.42 | 8.17 | -0.24 | -2.85% | 8.15 | 8.45 | 52701 | 4351.44 | 1.13% |
| 2025-01-21 | 8.50 | 8.41 | -0.06 | -0.71% | 8.26 | 8.55 | 70688 | 5906.05 | 1.52% |
| 2025-01-20 | 8.58 | 8.47 | -0.06 | -0.70% | 8.40 | 8.67 | 75205 | 6414.69 | 1.62% |
| 2025-01-17 | 8.60 | 8.53 | -0.13 | -1.50% | 8.45 | 8.65 | 73270 | 6268.33 | 1.58% |
| 2025-01-16 | 8.60 | 8.66 | 0.09 | 1.05% | 8.47 | 8.82 | 118288 | 10232.06 | 2.55% |
| 2025-01-15 | 8.36 | 8.57 | 0.24 | 2.88% | 8.36 | 8.99 | 148136 | 12775.52 | 3.19% |
| 2025-01-14 | 7.89 | 8.33 | 0.44 | 5.58% | 7.89 | 8.33 | 95615 | 7833.21 | 2.06% |
| 2025-01-13 | 7.70 | 7.89 | 0.12 | 1.54% | 7.47 | 7.92 | 73013 | 5643.00 | 1.57% |
| 2025-01-10 | 8.16 | 7.77 | -0.42 | -5.13% | 7.75 | 8.19 | 78475 | 6238.98 | 1.69% |
| 2025-01-09 | 8.08 | 8.19 | 0.10 | 1.24% | 8.00 | 8.29 | 93055 | 7615.31 | 2.00% |
| 2025-01-08 | 7.97 | 8.09 | 0.07 | 0.87% | 7.78 | 8.14 | 87464 | 6992.39 | 1.88% |
| 2025-01-07 | 7.95 | 8.02 | 0.11 | 1.39% | 7.80 | 8.02 | 65581 | 5192.26 | 1.41% |
| 2025-01-06 | 7.98 | 7.91 | -0.15 | -1.86% | 7.65 | 8.08 | 86621 | 6823.57 | 1.87% |
| 2025-01-03 | 8.71 | 8.06 | -0.66 | -7.57% | 8.03 | 8.80 | 166993 | 13867.69 | 3.60% |
| 2025-01-02 | 8.48 | 8.72 | 0.19 | 2.23% | 8.47 | 9.05 | 186755 | 16463.12 | 4.02% |
| 2024-12-31 | 8.64 | 8.53 | -0.12 | -1.39% | 8.52 | 8.79 | 91163 | 7886.23 | 1.96% |
| 2024-12-30 | 8.94 | 8.65 | -0.31 | -3.46% | 8.56 | 8.94 | 91068 | 7890.80 | 1.96% |
| 2024-12-27 | 8.93 | 8.96 | 0.07 | 0.79% | 8.75 | 9.07 | 120555 | 10776.33 | 2.60% |
| 2024-12-26 | 8.75 | 8.89 | 0.13 | 1.48% | 8.68 | 9.15 | 101528 | 9024.39 | 2.19% |
| 2024-12-25 | 8.92 | 8.76 | -0.20 | -2.23% | 8.52 | 8.95 | 120263 | 10476.26 | 2.59% |
| 2024-12-24 | 8.69 | 8.96 | 0.27 | 3.11% | 8.52 | 9.06 | 147293 | 13001.04 | 3.17% |
| 2024-12-23 | 9.31 | 8.69 | -0.65 | -6.96% | 8.63 | 9.35 | 180261 | 16061.28 | 3.88% |
| 2024-12-20 | 9.21 | 9.34 | 0.19 | 2.08% | 9.21 | 9.63 | 208329 | 19599.61 | 4.49% |
| 2024-12-19 | 9.31 | 9.15 | -0.63 | -6.44% | 8.93 | 9.36 | 249265 | 22704.93 | 5.37% |
| 2024-12-18 | 9.92 | 9.78 | -0.10 | -1.01% | 9.66 | 9.99 | 144421 | 14112.00 | 3.11% |
| 2024-12-17 | 10.61 | 9.88 | -0.85 | -7.92% | 9.84 | 10.70 | 268179 | 27070.92 | 5.78% |
| 2024-12-16 | 10.79 | 10.73 | -0.28 | -2.54% | 10.50 | 11.26 | 287081 | 31174.47 | 6.18% |
| 2024-12-13 | 11.22 | 11.01 | -0.76 | -6.46% | 11.00 | 11.58 | 416732 | 46700.91 | 8.97% |
| 2024-12-12 | 10.55 | 11.77 | 0.69 | 6.23% | 10.40 | 12.19 | 644814 | 71684.73 | 13.89% |
| 2024-12-11 | 10.50 | 11.08 | 0.68 | 6.54% | 10.23 | 11.44 | 690802 | 76218.87 | 14.88% |
| 2024-12-10 | 9.70 | 10.40 | 0.95 | 10.05% | 9.58 | 10.40 | 254443 | 25814.91 | 5.48% |
| 2024-12-09 | 9.46 | 9.45 | -0.06 | -0.63% | 9.37 | 9.70 | 280085 | 26643.15 | 6.03% |
| 2024-12-06 | 9.81 | 9.51 | -0.59 | -5.84% | 9.39 | 10.11 | 414613 | 39981.02 | 8.93% |
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。
