| 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 | 10.09 | 10.10 | -1.11 | -9.90% | 10.09 | 10.60 | 418780 | 42597.24 | 8.15% |
| 2025-04-07 | 11.21 | 11.21 | -1.25 | -10.03% | 11.21 | 11.46 | 103569 | 11636.55 | 2.01% |
| 2025-04-03 | 12.51 | 12.46 | -0.45 | -3.49% | 12.32 | 13.07 | 387667 | 49044.27 | 7.54% |
| 2025-04-02 | 12.53 | 12.91 | 0.25 | 1.97% | 12.37 | 13.30 | 516677 | 66744.77 | 10.05% |
| 2025-04-01 | 13.08 | 12.66 | -0.55 | -4.16% | 12.53 | 13.23 | 497065 | 63740.35 | 9.67% |
| 2025-03-31 | 12.61 | 13.21 | 0.56 | 4.43% | 12.07 | 13.50 | 681671 | 86754.42 | 13.26% |
| 2025-03-28 | 12.79 | 12.65 | -0.07 | -0.55% | 12.28 | 13.20 | 526560 | 66934.80 | 10.24% |
| 2025-03-27 | 13.30 | 12.72 | -0.50 | -3.78% | 12.70 | 13.50 | 689336 | 89467.57 | 13.41% |
| 2025-03-26 | 11.91 | 13.22 | 1.20 | 9.98% | 11.91 | 13.22 | 291876 | 37666.87 | 5.68% |
| 2025-03-25 | 12.15 | 12.02 | -0.05 | -0.41% | 11.93 | 12.61 | 505931 | 61947.56 | 9.84% |
| 2025-03-24 | 13.18 | 12.07 | -1.28 | -9.59% | 12.02 | 13.35 | 722994 | 90001.23 | 14.07% |
| 2025-03-21 | 13.64 | 13.35 | -0.74 | -5.25% | 13.25 | 14.45 | 971747 | 133143.72 | 18.91% |
| 2025-03-20 | 13.57 | 14.09 | 0.69 | 5.15% | 13.42 | 14.74 | 1232268 | 173694.59 | 23.97% |
| 2025-03-19 | 12.97 | 13.40 | 0.62 | 4.85% | 12.75 | 13.85 | 1059852 | 141411.47 | 20.62% |
| 2025-03-18 | 13.11 | 12.78 | 0.22 | 1.75% | 12.62 | 13.30 | 1075074 | 138499.58 | 20.92% |
| 2025-03-17 | 11.43 | 12.56 | 1.14 | 9.98% | 11.24 | 12.56 | 567252 | 68064.55 | 11.04% |
| 2025-03-14 | 11.22 | 11.42 | 0.09 | 0.79% | 11.01 | 11.49 | 217831 | 24537.47 | 4.24% |
| 2025-03-13 | 11.82 | 11.33 | -0.50 | -4.23% | 11.11 | 12.03 | 326148 | 37178.02 | 6.35% |
| 2025-03-12 | 11.68 | 11.83 | 0.19 | 1.63% | 11.61 | 11.98 | 269211 | 31813.28 | 5.24% |
| 2025-03-11 | 11.53 | 11.64 | -0.09 | -0.77% | 11.33 | 11.73 | 271342 | 31316.53 | 5.28% |
| 2025-03-10 | 11.89 | 11.73 | 0.00 | 0.00% | 11.57 | 11.89 | 235030 | 27493.11 | 4.57% |
| 2025-03-07 | 11.58 | 11.73 | 0.11 | 0.95% | 11.48 | 11.89 | 338325 | 39634.85 | 6.58% |
| 2025-03-06 | 11.54 | 11.62 | 0.06 | 0.52% | 11.50 | 11.81 | 285172 | 33289.77 | 5.55% |
| 2025-03-05 | 11.32 | 11.56 | 0.14 | 1.23% | 11.22 | 11.59 | 287979 | 32854.93 | 5.60% |
| 2025-03-04 | 10.94 | 11.42 | 0.36 | 3.25% | 10.88 | 11.65 | 324835 | 36894.99 | 6.32% |
| 2025-03-03 | 11.33 | 11.06 | -0.38 | -3.32% | 10.94 | 11.54 | 312364 | 34912.05 | 6.08% |
| 2025-02-28 | 12.13 | 11.44 | -0.86 | -6.99% | 11.34 | 12.19 | 433392 | 50471.06 | 8.43% |
| 2025-02-27 | 12.16 | 12.30 | 0.15 | 1.23% | 11.89 | 12.48 | 540680 | 65990.25 | 10.52% |
| 2025-02-26 | 12.10 | 12.15 | 0.20 | 1.67% | 12.00 | 12.65 | 751840 | 92498.22 | 14.63% |
| 2025-02-25 | 11.48 | 11.95 | 0.17 | 1.44% | 11.46 | 12.10 | 502026 | 59728.22 | 9.77% |
| 2025-02-24 | 11.89 | 11.78 | 0.08 | 0.68% | 11.63 | 12.22 | 653552 | 77676.98 | 12.72% |
| 2025-02-21 | 11.37 | 11.70 | 0.22 | 1.92% | 11.37 | 11.76 | 434240 | 50380.54 | 8.45% |
| 2025-02-20 | 11.30 | 11.48 | 0.26 | 2.32% | 11.30 | 11.58 | 504212 | 57728.89 | 9.81% |
| 2025-02-19 | 10.55 | 11.22 | 0.61 | 5.75% | 10.54 | 11.35 | 533825 | 59366.48 | 10.39% |
| 2025-02-18 | 11.07 | 10.61 | -0.49 | -4.41% | 10.53 | 11.08 | 295148 | 31830.11 | 5.74% |
| 2025-02-17 | 10.65 | 11.10 | 0.23 | 2.12% | 10.65 | 11.29 | 346338 | 38110.48 | 6.74% |
| 2025-02-14 | 10.82 | 10.87 | 0.06 | 0.56% | 10.68 | 11.16 | 330675 | 35920.61 | 6.43% |
| 2025-02-13 | 11.38 | 10.81 | -0.23 | -2.08% | 10.81 | 11.71 | 469345 | 52409.21 | 9.13% |
| 2025-02-12 | 10.90 | 11.04 | 0.10 | 0.91% | 10.77 | 11.14 | 281070 | 30966.69 | 5.47% |
| 2025-02-11 | 10.91 | 10.94 | -0.06 | -0.55% | 10.83 | 11.14 | 285178 | 31231.71 | 5.55% |
| 2025-02-10 | 10.94 | 11.00 | -0.03 | -0.27% | 10.80 | 11.07 | 327151 | 35761.70 | 6.36% |
| 2025-02-07 | 11.00 | 11.03 | 0.08 | 0.73% | 10.76 | 11.20 | 492345 | 54225.58 | 9.58% |
| 2025-02-06 | 10.41 | 10.95 | 0.41 | 3.89% | 10.41 | 10.97 | 388184 | 41940.31 | 7.55% |
| 2025-02-05 | 10.18 | 10.54 | 0.49 | 4.88% | 10.05 | 10.71 | 352728 | 36887.38 | 6.86% |
| 2025-01-27 | 10.45 | 10.05 | -0.43 | -4.10% | 10.04 | 10.54 | 250542 | 25657.47 | 4.87% |
| 2025-01-24 | 10.35 | 10.48 | 0.36 | 3.56% | 10.16 | 10.54 | 345232 | 35910.47 | 6.72% |
| 2025-01-23 | 10.21 | 10.12 | 0.10 | 1.00% | 10.10 | 10.52 | 264541 | 27267.87 | 5.15% |
| 2025-01-22 | 10.29 | 10.02 | -0.42 | -4.02% | 10.01 | 10.32 | 265420 | 26947.90 | 5.16% |
| 2025-01-21 | 10.03 | 10.44 | 0.52 | 5.24% | 9.99 | 10.86 | 461060 | 48023.05 | 8.97% |
| 2025-01-20 | 9.99 | 9.92 | 0.06 | 0.61% | 9.86 | 10.12 | 174815 | 17438.22 | 3.53% |
| 2025-01-17 | 10.04 | 9.86 | -0.35 | -3.43% | 9.85 | 10.26 | 234544 | 23478.75 | 4.74% |
| 2025-01-16 | 10.30 | 10.21 | -0.02 | -0.20% | 10.05 | 10.49 | 207142 | 21246.67 | 4.19% |
| 2025-01-15 | 10.29 | 10.23 | 0.04 | 0.39% | 10.10 | 10.40 | 265661 | 27161.75 | 5.37% |
| 2025-01-14 | 9.57 | 10.19 | 0.72 | 7.60% | 9.57 | 10.20 | 322601 | 32177.10 | 6.52% |
| 2025-01-13 | 9.20 | 9.47 | -0.02 | -0.21% | 9.00 | 9.70 | 220465 | 20648.96 | 4.46% |
| 2025-01-10 | 9.62 | 9.49 | -0.22 | -2.27% | 9.45 | 9.99 | 262569 | 25685.08 | 5.31% |
| 2025-01-09 | 9.50 | 9.71 | 0.10 | 1.04% | 9.47 | 10.00 | 241402 | 23598.07 | 4.88% |
| 2025-01-08 | 9.36 | 9.61 | 0.19 | 2.02% | 9.13 | 9.75 | 289093 | 27363.14 | 5.84% |
| 2025-01-07 | 9.26 | 9.42 | 0.23 | 2.50% | 9.08 | 9.42 | 233419 | 21644.06 | 4.72% |
| 2025-01-06 | 9.60 | 9.19 | -0.60 | -6.13% | 9.13 | 9.73 | 364696 | 34229.44 | 7.37% |
| 2025-01-03 | 10.71 | 9.79 | -0.91 | -8.50% | 9.63 | 10.83 | 450051 | 45445.03 | 9.10% |
| 2025-01-02 | 11.14 | 10.70 | -0.44 | -3.95% | 10.58 | 11.29 | 449847 | 49065.66 | 9.09% |
| 2024-12-31 | 11.06 | 11.14 | 0.07 | 0.63% | 10.51 | 11.73 | 596040 | 66075.67 | 12.05% |
| 2024-12-30 | 11.09 | 11.07 | -0.13 | -1.16% | 10.90 | 11.31 | 417833 | 46363.76 | 8.45% |
| 2024-12-27 | 10.78 | 11.20 | 0.35 | 3.23% | 10.76 | 11.42 | 656600 | 72920.31 | 13.27% |
| 2024-12-26 | 10.35 | 10.85 | 0.35 | 3.33% | 10.11 | 11.00 | 521354 | 56145.46 | 10.54% |
| 2024-12-25 | 10.86 | 10.50 | -0.38 | -3.49% | 10.44 | 10.88 | 371958 | 39461.30 | 7.52% |
| 2024-12-24 | 10.80 | 10.88 | 0.31 | 2.93% | 10.50 | 11.00 | 562631 | 60443.30 | 11.37% |
| 2024-12-23 | 10.55 | 10.57 | 0.12 | 1.15% | 10.27 | 10.75 | 441896 | 46398.11 | 8.93% |
| 2024-12-20 | 10.15 | 10.45 | 0.32 | 3.16% | 10.05 | 10.52 | 338724 | 35145.77 | 6.85% |
| 2024-12-19 | 10.03 | 10.13 | 0.01 | 0.10% | 9.91 | 10.32 | 266124 | 26983.91 | 5.38% |
| 2024-12-18 | 9.93 | 10.12 | 0.18 | 1.81% | 9.80 | 10.35 | 309834 | 31404.18 | 6.26% |
| 2024-12-17 | 10.34 | 9.94 | -0.50 | -4.79% | 9.92 | 10.46 | 290668 | 29361.06 | 5.88% |
| 2024-12-16 | 10.51 | 10.44 | -0.21 | -1.97% | 10.33 | 10.68 | 344719 | 36171.57 | 6.97% |
| 2024-12-13 | 10.81 | 10.65 | -0.35 | -3.18% | 10.65 | 11.15 | 419612 | 45548.54 | 8.48% |
| 2024-12-12 | 11.05 | 11.00 | -0.01 | -0.09% | 10.64 | 11.19 | 491778 | 53492.93 | 9.94% |
| 2024-12-11 | 10.66 | 11.01 | 0.18 | 1.66% | 10.50 | 11.07 | 589106 | 63527.37 | 11.91% |
| 2024-12-10 | 10.66 | 10.83 | 0.40 | 3.84% | 10.40 | 11.39 | 884165 | 96331.79 | 17.87% |
| 2024-12-09 | 10.20 | 10.43 | 0.04 | 0.38% | 10.18 | 10.83 | 804964 | 84630.35 | 16.27% |
| 2024-12-06 | 11.00 | 10.39 | -1.01 | -8.86% | 10.34 | 11.29 | 1246098 | 131458.88 | 25.19% |
光洋股份(002708)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。
