| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.94 | 13.98 | 0.03 | 0.22% | 13.84 | 14.43 | 343366 | 48602.39 | 6.68% |
| 2025-10-09 | 13.81 | 13.95 | 0.00 | 0.00% | 13.45 | 14.05 | 321159 | 44249.44 | 6.25% |
| 2025-09-30 | 14.50 | 13.95 | 0.06 | 0.43% | 13.89 | 14.60 | 584916 | 82531.23 | 11.38% |
| 2025-09-29 | 14.03 | 13.89 | -0.14 | -1.00% | 13.80 | 14.23 | 283856 | 39550.15 | 5.52% |
| 2025-09-26 | 14.23 | 14.03 | -0.44 | -3.04% | 14.00 | 14.63 | 425837 | 60656.70 | 8.28% |
| 2025-09-25 | 15.07 | 14.47 | -0.86 | -5.61% | 14.39 | 15.27 | 779986 | 114328.22 | 15.17% |
| 2025-09-24 | 13.90 | 15.33 | 1.39 | 9.97% | 13.69 | 15.33 | 748141 | 111331.51 | 14.56% |
| 2025-09-23 | 14.28 | 13.94 | -0.37 | -2.59% | 13.69 | 14.44 | 472145 | 66130.55 | 9.19% |
| 2025-09-22 | 13.58 | 14.31 | 0.49 | 3.55% | 13.58 | 14.68 | 633981 | 90668.52 | 12.33% |
| 2025-09-19 | 13.60 | 13.82 | 0.50 | 3.75% | 13.24 | 14.20 | 716582 | 99095.41 | 13.94% |
| 2025-09-18 | 13.18 | 13.32 | 0.37 | 2.86% | 13.17 | 14.25 | 769545 | 105934.85 | 14.97% |
| 2025-09-17 | 12.93 | 12.95 | 0.02 | 0.15% | 12.83 | 13.08 | 195384 | 25264.26 | 3.80% |
| 2025-09-16 | 12.56 | 12.93 | 0.44 | 3.52% | 12.51 | 12.97 | 242392 | 31001.43 | 4.72% |
| 2025-09-15 | 12.68 | 12.49 | -0.14 | -1.11% | 12.47 | 12.79 | 158933 | 20059.09 | 3.09% |
| 2025-09-12 | 12.84 | 12.63 | -0.23 | -1.79% | 12.55 | 12.88 | 199112 | 25288.10 | 3.87% |
| 2025-09-11 | 12.52 | 12.86 | 0.30 | 2.39% | 12.27 | 13.00 | 297300 | 37464.06 | 5.78% |
| 2025-09-10 | 12.36 | 12.56 | 0.17 | 1.37% | 12.25 | 12.97 | 263792 | 33233.17 | 5.13% |
| 2025-09-09 | 12.30 | 12.39 | 0.19 | 1.56% | 12.13 | 12.80 | 372236 | 46350.91 | 7.24% |
| 2025-09-08 | 11.75 | 12.20 | 0.41 | 3.48% | 11.75 | 12.46 | 291231 | 35245.00 | 5.67% |
| 2025-09-05 | 11.50 | 11.79 | 0.35 | 3.06% | 11.38 | 11.79 | 145118 | 16894.58 | 2.82% |
| 2025-09-04 | 11.80 | 11.44 | -0.26 | -2.22% | 11.26 | 11.90 | 187108 | 21738.62 | 3.64% |
| 2025-09-03 | 12.20 | 11.70 | -0.44 | -3.62% | 11.60 | 12.29 | 161575 | 19177.87 | 3.14% |
| 2025-09-02 | 12.29 | 12.14 | -0.11 | -0.90% | 11.69 | 12.36 | 252641 | 30318.56 | 4.92% |
| 2025-09-01 | 12.38 | 12.25 | -0.09 | -0.73% | 12.10 | 12.43 | 161188 | 19685.09 | 3.14% |
| 2025-08-29 | 12.56 | 12.34 | -0.22 | -1.75% | 12.26 | 12.60 | 146416 | 18108.98 | 2.85% |
| 2025-08-28 | 12.53 | 12.56 | 0.00 | 0.00% | 12.05 | 12.70 | 237558 | 29456.58 | 4.62% |
| 2025-08-27 | 13.06 | 12.56 | -0.58 | -4.41% | 12.51 | 13.23 | 346633 | 44684.13 | 6.74% |
| 2025-08-26 | 13.16 | 13.14 | -0.17 | -1.28% | 13.11 | 13.41 | 297691 | 39370.59 | 5.79% |
| 2025-08-25 | 13.20 | 13.31 | 0.25 | 1.91% | 13.15 | 13.77 | 460078 | 61802.30 | 8.95% |
| 2025-08-22 | 12.89 | 13.06 | 0.24 | 1.87% | 12.82 | 13.40 | 327412 | 42847.05 | 6.37% |
| 2025-08-21 | 13.05 | 12.82 | -0.28 | -2.14% | 12.72 | 13.05 | 302477 | 38867.15 | 5.88% |
| 2025-08-20 | 12.69 | 13.10 | 0.30 | 2.34% | 12.56 | 13.24 | 546797 | 70451.66 | 10.64% |
| 2025-08-19 | 12.49 | 12.80 | 0.34 | 2.73% | 12.23 | 13.05 | 817506 | 103721.30 | 15.90% |
| 2025-08-18 | 11.48 | 12.46 | 1.13 | 9.97% | 11.48 | 12.46 | 300744 | 36746.29 | 5.85% |
| 2025-08-15 | 11.11 | 11.33 | 0.23 | 2.07% | 11.10 | 11.38 | 193845 | 21915.97 | 3.77% |
| 2025-08-14 | 11.38 | 11.10 | -0.25 | -2.20% | 11.03 | 11.41 | 181076 | 20253.26 | 3.52% |
| 2025-08-13 | 11.39 | 11.35 | -0.02 | -0.18% | 11.23 | 11.41 | 148669 | 16850.92 | 2.89% |
| 2025-08-12 | 11.28 | 11.37 | 0.07 | 0.62% | 11.23 | 11.44 | 170999 | 19413.74 | 3.33% |
| 2025-08-11 | 11.21 | 11.30 | 0.13 | 1.16% | 11.20 | 11.38 | 152574 | 17256.04 | 2.97% |
| 2025-08-08 | 11.13 | 11.17 | -0.01 | -0.09% | 11.07 | 11.33 | 170343 | 19080.04 | 3.31% |
| 2025-08-07 | 11.20 | 11.18 | -0.06 | -0.53% | 11.11 | 11.30 | 165680 | 18524.78 | 3.22% |
| 2025-08-06 | 11.29 | 11.24 | 0.05 | 0.45% | 11.12 | 11.30 | 197779 | 22209.72 | 3.85% |
| 2025-08-05 | 10.99 | 11.19 | 0.22 | 2.01% | 10.94 | 11.24 | 253868 | 28252.77 | 4.94% |
| 2025-08-04 | 10.62 | 10.97 | 0.29 | 2.72% | 10.57 | 10.98 | 180475 | 19607.28 | 3.51% |
| 2025-08-01 | 10.71 | 10.68 | -0.02 | -0.19% | 10.60 | 10.82 | 101334 | 10823.18 | 1.97% |
| 2025-07-31 | 10.85 | 10.70 | -0.04 | -0.37% | 10.67 | 11.03 | 185270 | 20119.33 | 3.60% |
| 2025-07-30 | 10.83 | 10.74 | -0.15 | -1.38% | 10.65 | 10.87 | 137336 | 14752.61 | 2.67% |
| 2025-07-29 | 10.95 | 10.89 | -0.05 | -0.46% | 10.78 | 11.00 | 139731 | 15178.41 | 2.72% |
| 2025-07-28 | 10.82 | 10.94 | 0.13 | 1.20% | 10.79 | 11.08 | 220687 | 24084.83 | 4.29% |
| 2025-07-25 | 10.77 | 10.81 | 0.02 | 0.19% | 10.68 | 10.93 | 136385 | 14689.54 | 2.65% |
| 2025-07-24 | 10.72 | 10.79 | 0.09 | 0.84% | 10.71 | 10.92 | 107095 | 11586.75 | 2.08% |
| 2025-07-23 | 10.74 | 10.70 | -0.05 | -0.47% | 10.67 | 10.81 | 110171 | 11835.07 | 2.14% |
| 2025-07-22 | 10.91 | 10.75 | -0.18 | -1.65% | 10.74 | 10.93 | 163859 | 17722.20 | 3.19% |
| 2025-07-21 | 10.85 | 10.93 | 0.12 | 1.11% | 10.80 | 10.96 | 155864 | 16958.77 | 3.03% |
| 2025-07-18 | 10.86 | 10.81 | -0.09 | -0.83% | 10.76 | 10.92 | 126183 | 13635.93 | 2.45% |
| 2025-07-17 | 10.75 | 10.90 | 0.14 | 1.30% | 10.71 | 10.93 | 174188 | 18923.62 | 3.39% |
| 2025-07-16 | 10.55 | 10.76 | 0.16 | 1.51% | 10.54 | 10.83 | 179851 | 19327.65 | 3.50% |
| 2025-07-15 | 10.58 | 10.60 | -0.08 | -0.75% | 10.46 | 10.72 | 142793 | 15119.76 | 2.78% |
| 2025-07-14 | 10.49 | 10.68 | 0.23 | 2.20% | 10.43 | 10.78 | 190624 | 20281.19 | 3.71% |
| 2025-07-11 | 10.36 | 10.45 | 0.08 | 0.77% | 10.35 | 10.50 | 111394 | 11610.87 | 2.17% |
| 2025-07-10 | 10.40 | 10.37 | -0.05 | -0.48% | 10.33 | 10.48 | 89785 | 9314.73 | 1.75% |
| 2025-07-09 | 10.50 | 10.42 | -0.08 | -0.76% | 10.40 | 10.76 | 136895 | 14436.02 | 2.66% |
| 2025-07-08 | 10.40 | 10.50 | 0.11 | 1.06% | 10.36 | 10.51 | 108771 | 11374.41 | 2.12% |
| 2025-07-07 | 10.37 | 10.39 | 0.00 | 0.00% | 10.28 | 10.43 | 75274 | 7794.18 | 1.46% |
| 2025-07-04 | 10.49 | 10.39 | -0.10 | -0.95% | 10.36 | 10.50 | 101510 | 10561.75 | 1.97% |
| 2025-07-03 | 10.43 | 10.49 | -0.34 | -3.14% | 10.36 | 10.59 | 239365 | 25025.42 | 4.66% |
| 2025-07-02 | 10.93 | 10.83 | -0.14 | -1.28% | 10.77 | 10.95 | 98620 | 10697.59 | 1.92% |
| 2025-07-01 | 11.03 | 10.97 | -0.06 | -0.54% | 10.86 | 11.10 | 119613 | 13119.64 | 2.33% |
| 2025-06-30 | 10.82 | 11.03 | 0.18 | 1.66% | 10.79 | 11.06 | 143487 | 15733.35 | 2.79% |
| 2025-06-27 | 10.91 | 10.85 | -0.03 | -0.28% | 10.80 | 11.00 | 132907 | 14449.27 | 2.59% |
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。
