| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 9.35 | 9.33 | -0.07 | -0.74% | 9.29 | 9.43 | 60248 | 5629.64 | 1.18% |
| 2025-06-25 | 9.39 | 9.40 | 0.06 | 0.64% | 9.31 | 9.48 | 58409 | 5482.71 | 1.14% |
| 2025-06-24 | 9.17 | 9.34 | 0.18 | 1.97% | 9.17 | 9.37 | 43659 | 4061.58 | 0.85% |
| 2025-06-23 | 9.00 | 9.16 | 0.03 | 0.33% | 8.99 | 9.22 | 37240 | 3406.41 | 0.73% |
| 2025-06-20 | 9.22 | 9.13 | -0.09 | -0.98% | 9.11 | 9.28 | 39289 | 3610.49 | 0.77% |
| 2025-06-19 | 9.36 | 9.22 | -0.17 | -1.81% | 9.21 | 9.39 | 43939 | 4080.00 | 0.86% |
| 2025-06-18 | 9.45 | 9.39 | -0.06 | -0.63% | 9.29 | 9.47 | 39261 | 3675.55 | 0.77% |
| 2025-06-17 | 9.48 | 9.45 | -0.03 | -0.32% | 9.41 | 9.58 | 44617 | 4233.04 | 0.87% |
| 2025-06-16 | 9.29 | 9.48 | 0.11 | 1.17% | 9.29 | 9.53 | 58354 | 5495.97 | 1.14% |
| 2025-06-13 | 9.70 | 9.37 | -0.38 | -3.90% | 9.25 | 9.71 | 122753 | 11595.16 | 2.40% |
| 2025-06-12 | 9.95 | 9.75 | -0.20 | -2.01% | 9.73 | 9.95 | 93254 | 9138.16 | 1.82% |
| 2025-06-11 | 9.95 | 9.95 | -0.03 | -0.30% | 9.93 | 10.05 | 44706 | 4459.30 | 0.87% |
| 2025-06-10 | 10.10 | 9.98 | -0.12 | -1.19% | 9.88 | 10.15 | 66047 | 6607.83 | 1.29% |
| 2025-06-09 | 10.05 | 10.10 | 0.06 | 0.60% | 10.00 | 10.15 | 54259 | 5468.69 | 1.06% |
| 2025-06-06 | 10.03 | 10.04 | 0.02 | 0.20% | 9.95 | 10.14 | 62017 | 6216.01 | 1.21% |
| 2025-06-05 | 10.40 | 10.02 | -0.38 | -3.65% | 9.99 | 10.40 | 132015 | 13323.37 | 2.58% |
| 2025-06-04 | 10.15 | 10.40 | 0.22 | 2.16% | 10.14 | 10.41 | 93106 | 9593.26 | 1.82% |
| 2025-06-03 | 9.93 | 10.18 | 0.19 | 1.90% | 9.90 | 10.20 | 64615 | 6532.72 | 1.26% |
| 2025-05-30 | 10.14 | 9.99 | -0.16 | -1.58% | 9.97 | 10.18 | 63668 | 6400.82 | 1.25% |
| 2025-05-29 | 10.25 | 10.15 | -0.13 | -1.26% | 10.10 | 10.26 | 84770 | 8621.86 | 1.66% |
| 2025-05-28 | 10.15 | 10.28 | 0.06 | 0.59% | 10.14 | 10.32 | 62772 | 6417.66 | 1.23% |
| 2025-05-27 | 10.21 | 10.22 | -0.01 | -0.10% | 10.18 | 10.44 | 66813 | 6854.54 | 1.31% |
| 2025-05-26 | 10.11 | 10.23 | 0.26 | 2.61% | 10.01 | 10.38 | 84907 | 8676.28 | 1.66% |
| 2025-05-23 | 10.28 | 9.97 | -0.30 | -2.92% | 9.94 | 10.28 | 82226 | 8317.34 | 1.61% |
| 2025-05-22 | 10.46 | 10.27 | -0.23 | -2.19% | 10.21 | 10.56 | 66033 | 6837.94 | 1.29% |
| 2025-05-21 | 10.59 | 10.50 | -0.12 | -1.13% | 10.41 | 10.76 | 79568 | 8375.75 | 1.56% |
| 2025-05-20 | 10.43 | 10.62 | 0.13 | 1.24% | 10.43 | 10.82 | 133241 | 14167.08 | 2.61% |
| 2025-05-19 | 10.02 | 10.49 | 0.39 | 3.86% | 10.02 | 10.54 | 164081 | 17033.92 | 3.21% |
| 2025-05-16 | 10.06 | 10.10 | 0.09 | 0.90% | 9.91 | 10.14 | 70050 | 7022.84 | 1.37% |
| 2025-05-15 | 10.04 | 10.12 | 0.09 | 0.90% | 9.89 | 10.33 | 108267 | 10960.54 | 2.12% |
| 2025-05-14 | 10.20 | 10.03 | -0.13 | -1.28% | 10.02 | 10.20 | 70343 | 7077.26 | 1.38% |
| 2025-05-13 | 10.26 | 10.16 | -0.05 | -0.49% | 10.12 | 10.33 | 59233 | 6042.49 | 1.16% |
| 2025-05-12 | 10.41 | 10.21 | -0.09 | -0.87% | 10.18 | 10.42 | 66692 | 6825.42 | 1.30% |
| 2025-05-09 | 10.41 | 10.30 | -0.11 | -1.06% | 10.21 | 10.45 | 85440 | 8817.11 | 1.67% |
| 2025-05-08 | 10.21 | 10.41 | 0.18 | 1.76% | 10.08 | 10.47 | 106391 | 10982.31 | 2.08% |
| 2025-05-07 | 10.34 | 10.23 | -0.02 | -0.20% | 10.08 | 10.36 | 96496 | 9834.64 | 1.89% |
| 2025-05-06 | 10.11 | 10.25 | 0.08 | 0.79% | 10.10 | 10.35 | 105415 | 10787.47 | 2.06% |
| 2025-04-30 | 9.90 | 10.17 | 0.28 | 2.83% | 9.90 | 10.27 | 134898 | 13642.98 | 2.64% |
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。
