| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 9.76 | 9.89 | 0.28 | 2.91% | 9.70 | 10.17 | 135677 | 13531.33 | 2.65% |
| 2025-04-28 | 10.00 | 9.61 | -0.39 | -3.90% | 9.55 | 10.02 | 143981 | 13894.39 | 2.82% |
| 2025-04-25 | 10.01 | 10.00 | -0.18 | -1.77% | 9.96 | 10.38 | 159650 | 16192.75 | 3.12% |
| 2025-04-24 | 10.30 | 10.18 | -0.30 | -2.86% | 9.90 | 10.42 | 211968 | 21378.55 | 4.15% |
| 2025-04-23 | 11.02 | 10.48 | -0.55 | -4.99% | 10.34 | 11.19 | 361182 | 38203.54 | 7.06% |
| 2025-04-22 | 10.00 | 11.03 | 1.00 | 9.97% | 9.88 | 11.03 | 217750 | 22873.14 | 4.26% |
| 2025-04-21 | 9.83 | 10.03 | 0.14 | 1.42% | 9.78 | 10.15 | 73081 | 7317.59 | 1.43% |
| 2025-04-18 | 10.30 | 9.89 | -0.31 | -3.04% | 9.82 | 10.30 | 101625 | 10106.09 | 1.99% |
| 2025-04-17 | 9.95 | 10.20 | 0.24 | 2.41% | 9.80 | 10.30 | 123346 | 12515.19 | 2.41% |
| 2025-04-16 | 10.16 | 9.96 | -0.19 | -1.87% | 9.68 | 10.18 | 91204 | 9070.30 | 1.78% |
| 2025-04-15 | 10.24 | 10.15 | -0.03 | -0.29% | 10.05 | 10.40 | 124327 | 12690.62 | 2.43% |
| 2025-04-14 | 9.80 | 10.18 | 0.50 | 5.17% | 9.70 | 10.30 | 165720 | 16795.02 | 3.24% |
| 2025-04-11 | 9.83 | 9.68 | -0.25 | -2.52% | 9.48 | 9.83 | 155096 | 14943.23 | 3.03% |
| 2025-04-10 | 9.51 | 9.93 | 0.43 | 4.53% | 9.48 | 10.05 | 145898 | 14407.04 | 2.85% |
| 2025-04-09 | 9.11 | 9.50 | 0.13 | 1.39% | 8.57 | 9.58 | 175067 | 15950.34 | 3.42% |
| 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% |
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。
