| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
