| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.55 | 13.61 | 0.31 | 2.33% | 13.41 | 13.65 | 103651 | 14039.38 | 2.01% |
| 2026-02-02 | 13.64 | 13.30 | -0.34 | -2.49% | 13.30 | 13.82 | 125139 | 16953.08 | 2.42% |
| 2026-01-30 | 13.67 | 13.64 | -0.11 | -0.80% | 13.38 | 13.80 | 123491 | 16805.99 | 2.39% |
| 2026-01-29 | 13.90 | 13.75 | 0.05 | 0.36% | 13.68 | 14.15 | 204308 | 28463.33 | 3.95% |
| 2026-01-28 | 13.99 | 13.70 | -0.28 | -2.00% | 13.66 | 14.02 | 131003 | 18078.79 | 2.54% |
| 2026-01-27 | 14.00 | 13.98 | 0.08 | 0.58% | 13.47 | 14.03 | 145282 | 20070.20 | 2.81% |
| 2026-01-26 | 14.29 | 13.90 | -0.35 | -2.46% | 13.71 | 14.65 | 223074 | 31393.28 | 4.32% |
| 2026-01-23 | 14.13 | 14.25 | 0.12 | 0.85% | 13.95 | 14.25 | 170537 | 24067.28 | 3.30% |
| 2026-01-22 | 14.01 | 14.13 | 0.15 | 1.07% | 13.91 | 14.20 | 141427 | 19933.68 | 2.74% |
| 2026-01-21 | 13.72 | 13.98 | 0.13 | 0.94% | 13.66 | 14.11 | 132734 | 18466.96 | 2.57% |
| 2026-01-20 | 14.04 | 13.85 | -0.28 | -1.98% | 13.70 | 14.16 | 169526 | 23604.79 | 3.30% |
| 2026-01-19 | 13.71 | 14.13 | 0.40 | 2.91% | 13.71 | 14.28 | 199415 | 28074.88 | 3.88% |
| 2026-01-16 | 13.95 | 13.73 | -0.26 | -1.86% | 13.62 | 13.99 | 228300 | 31476.55 | 4.44% |
| 2026-01-15 | 14.18 | 13.99 | -0.18 | -1.27% | 13.88 | 14.30 | 199471 | 28081.22 | 3.88% |
| 2026-01-14 | 14.00 | 14.17 | -0.02 | -0.14% | 13.83 | 14.45 | 372849 | 52936.99 | 7.25% |
| 2026-01-13 | 13.61 | 14.19 | 0.46 | 3.35% | 13.30 | 14.91 | 549014 | 77831.99 | 10.68% |
| 2026-01-12 | 13.44 | 13.73 | 0.27 | 2.01% | 13.37 | 13.83 | 259288 | 35211.28 | 5.04% |
| 2026-01-09 | 13.24 | 13.46 | 0.27 | 2.05% | 13.24 | 13.63 | 206289 | 27756.17 | 4.01% |
| 2026-01-08 | 13.02 | 13.19 | 0.04 | 0.30% | 13.01 | 13.26 | 140696 | 18528.10 | 2.74% |
| 2026-01-07 | 13.38 | 13.15 | -0.22 | -1.65% | 13.03 | 13.45 | 192640 | 25391.11 | 3.75% |
| 2026-01-06 | 13.29 | 13.37 | 0.10 | 0.75% | 13.19 | 13.43 | 171453 | 22826.85 | 3.34% |
| 2026-01-05 | 13.22 | 13.27 | -0.01 | -0.08% | 13.07 | 13.38 | 149193 | 19736.64 | 2.90% |
| 2025-12-31 | 13.45 | 13.28 | -0.14 | -1.04% | 13.21 | 13.50 | 137590 | 18268.26 | 2.68% |
| 2025-12-30 | 13.24 | 13.42 | 0.18 | 1.36% | 13.12 | 13.55 | 208874 | 27865.87 | 4.06% |
| 2025-12-29 | 13.00 | 13.24 | 0.25 | 1.92% | 12.97 | 13.33 | 167746 | 22096.65 | 3.26% |
| 2025-12-26 | 13.12 | 12.99 | -0.13 | -0.99% | 12.91 | 13.20 | 151922 | 19809.62 | 2.96% |
| 2025-12-25 | 12.89 | 13.12 | 0.43 | 3.39% | 12.81 | 13.33 | 275179 | 36175.12 | 5.35% |
| 2025-12-24 | 12.42 | 12.69 | 0.24 | 1.93% | 12.41 | 12.78 | 105178 | 13340.09 | 2.05% |
| 2025-12-23 | 12.61 | 12.45 | -0.19 | -1.50% | 12.38 | 12.67 | 91677 | 11468.82 | 1.78% |
| 2025-12-22 | 12.58 | 12.64 | 0.17 | 1.36% | 12.53 | 12.75 | 116180 | 14714.26 | 2.26% |
| 2025-12-19 | 12.20 | 12.47 | 0.27 | 2.21% | 12.19 | 12.52 | 106410 | 13233.58 | 2.07% |
| 2025-12-18 | 12.20 | 12.20 | -0.12 | -0.97% | 12.17 | 12.49 | 76111 | 9396.76 | 1.48% |
| 2025-12-17 | 12.13 | 12.32 | 0.11 | 0.90% | 12.05 | 12.34 | 78803 | 9625.65 | 1.53% |
| 2025-12-16 | 12.30 | 12.21 | -0.07 | -0.57% | 12.03 | 12.37 | 76573 | 9309.72 | 1.49% |
| 2025-12-15 | 12.47 | 12.28 | -0.28 | -2.23% | 12.26 | 12.55 | 94744 | 11719.48 | 1.84% |
| 2025-12-12 | 12.20 | 12.56 | 0.35 | 2.87% | 12.17 | 12.65 | 124587 | 15494.57 | 2.42% |
| 2025-12-11 | 12.50 | 12.21 | -0.29 | -2.32% | 12.21 | 12.52 | 83310 | 10284.23 | 1.62% |
| 2025-12-10 | 12.34 | 12.50 | 0.15 | 1.21% | 12.30 | 12.56 | 107512 | 13413.42 | 2.09% |
| 2025-12-09 | 12.31 | 12.35 | -0.04 | -0.32% | 12.27 | 12.52 | 88453 | 10972.30 | 1.72% |
| 2025-12-08 | 12.37 | 12.39 | 0.02 | 0.16% | 12.27 | 12.43 | 94111 | 11627.21 | 1.83% |
| 2025-12-05 | 12.00 | 12.37 | 0.35 | 2.91% | 11.93 | 12.38 | 117776 | 14389.13 | 2.29% |
| 2025-12-04 | 12.11 | 12.02 | 0.02 | 0.17% | 11.98 | 12.20 | 81348 | 9830.83 | 1.58% |
| 2025-12-03 | 12.14 | 12.00 | -0.17 | -1.40% | 11.94 | 12.17 | 78311 | 9423.18 | 1.52% |
| 2025-12-02 | 12.41 | 12.17 | -0.27 | -2.17% | 12.13 | 12.46 | 111464 | 13622.85 | 2.17% |
| 2025-12-01 | 12.34 | 12.44 | 0.09 | 0.73% | 12.25 | 12.49 | 95231 | 11782.54 | 1.85% |
| 2025-11-28 | 12.05 | 12.35 | 0.32 | 2.66% | 11.95 | 12.35 | 123141 | 15035.96 | 2.40% |
| 2025-11-27 | 12.20 | 12.03 | -0.10 | -0.82% | 12.00 | 12.23 | 76563 | 9272.45 | 1.49% |
| 2025-11-26 | 12.29 | 12.13 | -0.20 | -1.62% | 12.10 | 12.39 | 97757 | 11977.15 | 1.90% |
| 2025-11-25 | 12.18 | 12.33 | 0.17 | 1.40% | 12.15 | 12.39 | 80073 | 9856.73 | 1.56% |
| 2025-11-24 | 12.10 | 12.16 | 0.10 | 0.83% | 11.83 | 12.21 | 100509 | 12094.12 | 1.96% |
| 2025-11-21 | 12.40 | 12.06 | -0.39 | -3.13% | 11.92 | 12.43 | 127161 | 15449.79 | 2.47% |
| 2025-11-20 | 12.55 | 12.45 | 0.00 | 0.00% | 12.41 | 12.65 | 59388 | 7413.09 | 1.16% |
| 2025-11-19 | 12.77 | 12.45 | -0.34 | -2.66% | 12.42 | 12.77 | 93050 | 11665.55 | 1.81% |
| 2025-11-18 | 12.69 | 12.79 | 0.07 | 0.55% | 12.51 | 12.79 | 107592 | 13583.07 | 2.09% |
| 2025-11-17 | 12.96 | 12.72 | -0.29 | -2.23% | 12.67 | 12.96 | 140402 | 17920.57 | 2.73% |
| 2025-11-14 | 13.20 | 13.01 | -0.30 | -2.25% | 12.99 | 13.25 | 161126 | 21140.89 | 3.13% |
| 2025-11-13 | 13.35 | 13.31 | -0.21 | -1.55% | 13.10 | 13.39 | 200509 | 26555.73 | 3.90% |
| 2025-11-12 | 13.60 | 13.52 | -0.13 | -0.95% | 13.40 | 14.00 | 281658 | 38380.43 | 5.48% |
| 2025-11-11 | 13.19 | 13.65 | 0.60 | 4.60% | 13.10 | 14.36 | 419553 | 58073.52 | 8.16% |
| 2025-11-10 | 13.26 | 13.05 | -0.38 | -2.83% | 12.98 | 13.39 | 248560 | 32614.32 | 4.84% |
| 2025-11-07 | 14.24 | 13.43 | -0.52 | -3.73% | 13.43 | 14.36 | 382505 | 52342.52 | 7.44% |
| 2025-11-06 | 13.60 | 13.95 | 0.54 | 4.03% | 13.32 | 14.26 | 375497 | 52070.83 | 7.31% |
| 2025-11-05 | 13.33 | 13.41 | -0.15 | -1.11% | 13.25 | 13.64 | 134269 | 18081.91 | 2.61% |
| 2025-11-04 | 13.52 | 13.56 | -0.10 | -0.73% | 13.41 | 14.24 | 214421 | 29399.42 | 4.17% |
| 2025-11-03 | 13.92 | 13.66 | -0.21 | -1.51% | 13.38 | 13.95 | 222822 | 30218.88 | 4.34% |
| 2025-10-31 | 13.80 | 13.87 | 0.12 | 0.87% | 13.77 | 14.19 | 321662 | 44955.56 | 6.26% |
| 2025-10-30 | 13.73 | 13.75 | 0.02 | 0.15% | 13.63 | 13.95 | 192647 | 26560.60 | 3.75% |
| 2025-10-29 | 13.68 | 13.73 | 0.00 | 0.00% | 13.59 | 13.87 | 117048 | 16047.44 | 2.28% |
| 2025-10-28 | 13.60 | 13.73 | 0.14 | 1.03% | 13.56 | 13.84 | 139110 | 19078.46 | 2.71% |
| 2025-10-27 | 13.74 | 13.59 | -0.14 | -1.02% | 13.54 | 13.83 | 154043 | 21027.65 | 3.00% |
| 2025-10-24 | 13.31 | 13.73 | 0.42 | 3.16% | 13.31 | 13.94 | 194832 | 26809.59 | 3.79% |
| 2025-10-23 | 13.47 | 13.31 | -0.19 | -1.41% | 13.18 | 13.56 | 108218 | 14364.11 | 2.11% |
| 2025-10-22 | 13.89 | 13.50 | -0.39 | -2.81% | 13.43 | 13.93 | 150355 | 20499.64 | 2.93% |
| 2025-10-21 | 13.50 | 13.89 | 0.53 | 3.97% | 13.38 | 14.16 | 253721 | 34920.64 | 4.94% |
| 2025-10-20 | 13.06 | 13.36 | 0.51 | 3.97% | 13.05 | 13.55 | 163843 | 21834.01 | 3.19% |
| 2025-10-17 | 13.38 | 12.85 | -0.52 | -3.89% | 12.80 | 13.44 | 183008 | 23872.62 | 3.56% |
| 2025-10-16 | 13.58 | 13.37 | -0.29 | -2.12% | 13.30 | 13.66 | 138901 | 18658.28 | 2.70% |
| 2025-10-15 | 13.61 | 13.66 | 0.06 | 0.44% | 13.34 | 13.68 | 168118 | 22733.33 | 3.27% |
| 2025-10-14 | 14.13 | 13.60 | -0.31 | -2.23% | 13.57 | 14.30 | 243836 | 33935.17 | 4.74% |
| 2025-10-13 | 13.28 | 13.91 | -0.07 | -0.50% | 13.00 | 13.99 | 287944 | 39129.71 | 5.60% |
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。
