| 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 | 14.93 | 14.70 | -0.16 | -1.08% | 14.59 | 15.00 | 39511 | 5823.03 | 1.89% |
| 2025-12-11 | 15.00 | 14.86 | -0.17 | -1.13% | 14.86 | 15.10 | 27609 | 4125.25 | 1.32% |
| 2025-12-10 | 15.18 | 15.03 | -0.13 | -0.86% | 14.96 | 15.20 | 28587 | 4307.55 | 1.37% |
| 2025-12-09 | 15.25 | 15.16 | -0.09 | -0.59% | 15.14 | 15.30 | 30931 | 4711.41 | 1.48% |
| 2025-12-08 | 15.09 | 15.25 | 0.18 | 1.19% | 15.00 | 15.33 | 45599 | 6941.76 | 2.18% |
| 2025-12-05 | 14.91 | 15.07 | 0.12 | 0.80% | 14.84 | 15.08 | 24991 | 3748.11 | 1.19% |
| 2025-12-04 | 15.15 | 14.95 | -0.28 | -1.84% | 14.90 | 15.21 | 31583 | 4740.32 | 1.51% |
| 2025-12-03 | 15.23 | 15.23 | 0.00 | 0.00% | 15.13 | 15.30 | 35884 | 5458.18 | 1.72% |
| 2025-12-02 | 15.28 | 15.23 | -0.04 | -0.26% | 15.17 | 15.31 | 46188 | 7044.62 | 2.21% |
| 2025-12-01 | 14.91 | 15.27 | 0.31 | 2.07% | 14.79 | 15.40 | 90224 | 13685.77 | 4.31% |
| 2025-11-28 | 14.68 | 14.96 | 0.47 | 3.24% | 14.66 | 15.49 | 86074 | 12955.26 | 4.11% |
| 2025-11-27 | 14.36 | 14.49 | 0.08 | 0.56% | 14.36 | 14.70 | 28578 | 4168.68 | 1.37% |
| 2025-11-26 | 14.53 | 14.41 | -0.15 | -1.03% | 14.41 | 14.69 | 20218 | 2940.98 | 0.97% |
| 2025-11-25 | 14.55 | 14.56 | 0.10 | 0.69% | 14.46 | 14.72 | 27260 | 3988.38 | 1.30% |
| 2025-11-24 | 14.40 | 14.46 | 0.12 | 0.84% | 14.28 | 14.56 | 23868 | 3435.69 | 1.14% |
| 2025-11-21 | 14.71 | 14.34 | -0.44 | -2.98% | 14.28 | 14.85 | 47023 | 6816.06 | 2.25% |
| 2025-11-20 | 14.80 | 14.78 | 0.01 | 0.07% | 14.70 | 14.94 | 23281 | 3447.71 | 1.11% |
| 2025-11-19 | 14.88 | 14.77 | -0.23 | -1.53% | 14.75 | 14.98 | 30712 | 4554.88 | 1.47% |
| 2025-11-18 | 14.75 | 15.00 | 0.17 | 1.15% | 14.75 | 15.14 | 45273 | 6771.54 | 2.16% |
| 2025-11-17 | 14.76 | 14.83 | 0.08 | 0.54% | 14.70 | 14.88 | 20138 | 2981.20 | 0.96% |
| 2025-11-14 | 14.73 | 14.75 | -0.03 | -0.20% | 14.73 | 14.89 | 21621 | 3206.32 | 1.03% |
| 2025-11-13 | 14.80 | 14.78 | 0.01 | 0.07% | 14.68 | 14.85 | 31036 | 4585.36 | 1.48% |
| 2025-11-12 | 14.96 | 14.77 | -0.20 | -1.34% | 14.76 | 14.97 | 34379 | 5102.16 | 1.64% |
| 2025-11-11 | 15.03 | 14.97 | -0.05 | -0.33% | 14.94 | 15.07 | 29573 | 4438.62 | 1.41% |
| 2025-11-10 | 14.94 | 15.02 | 0.08 | 0.54% | 14.94 | 15.04 | 23528 | 3526.54 | 1.12% |
| 2025-11-07 | 14.90 | 14.94 | -0.01 | -0.07% | 14.87 | 14.98 | 22379 | 3343.74 | 1.07% |
| 2025-11-06 | 15.05 | 14.95 | -0.10 | -0.66% | 14.85 | 15.06 | 39737 | 5937.63 | 1.90% |
| 2025-11-05 | 15.00 | 15.05 | -0.07 | -0.46% | 14.94 | 15.12 | 39094 | 5877.42 | 1.87% |
| 2025-11-04 | 15.17 | 15.12 | -0.09 | -0.59% | 15.03 | 15.21 | 35062 | 5303.29 | 1.68% |
| 2025-11-03 | 15.24 | 15.21 | 0.03 | 0.20% | 15.08 | 15.24 | 28658 | 4344.00 | 1.37% |
| 2025-10-31 | 15.20 | 15.18 | -0.01 | -0.07% | 15.11 | 15.29 | 40674 | 6181.45 | 1.94% |
| 2025-10-30 | 15.52 | 15.19 | -0.32 | -2.06% | 15.15 | 15.52 | 50208 | 7678.85 | 2.40% |
| 2025-10-29 | 15.70 | 15.51 | -0.16 | -1.02% | 15.39 | 15.70 | 55190 | 8547.52 | 2.64% |
| 2025-10-28 | 15.42 | 15.67 | 0.17 | 1.10% | 15.41 | 16.09 | 78034 | 12248.00 | 3.73% |
| 2025-10-27 | 15.66 | 15.50 | -0.09 | -0.58% | 15.43 | 15.66 | 45325 | 7026.36 | 2.17% |
| 2025-10-24 | 15.68 | 15.59 | -0.06 | -0.38% | 15.56 | 15.70 | 37529 | 5860.75 | 1.79% |
| 2025-10-23 | 15.55 | 15.65 | 0.10 | 0.64% | 15.37 | 15.66 | 43413 | 6755.04 | 2.08% |
| 2025-10-22 | 15.40 | 15.55 | 0.16 | 1.04% | 15.35 | 15.71 | 61135 | 9522.79 | 2.92% |
| 2025-10-21 | 15.31 | 15.39 | -0.02 | -0.13% | 15.08 | 15.40 | 69636 | 10624.02 | 3.33% |
| 2025-10-20 | 15.74 | 15.41 | -0.05 | -0.32% | 15.29 | 15.75 | 54872 | 8465.44 | 2.62% |
| 2025-10-17 | 15.77 | 15.46 | -0.31 | -1.97% | 15.43 | 15.90 | 102100 | 16027.05 | 4.88% |
| 2025-10-16 | 15.60 | 15.77 | 0.28 | 1.81% | 15.41 | 15.83 | 102460 | 16044.31 | 4.90% |
| 2025-10-15 | 15.45 | 15.49 | 0.08 | 0.52% | 15.34 | 15.71 | 76310 | 11823.95 | 3.65% |
| 2025-10-14 | 15.31 | 15.41 | 0.11 | 0.72% | 15.25 | 15.53 | 74596 | 11486.02 | 3.57% |
| 2025-10-13 | 14.89 | 15.30 | -0.01 | -0.07% | 14.66 | 15.31 | 60319 | 9105.14 | 2.88% |
| 2025-10-10 | 15.16 | 15.31 | 0.14 | 0.92% | 15.06 | 15.37 | 68829 | 10507.44 | 3.29% |
| 2025-10-09 | 15.10 | 15.17 | 0.08 | 0.53% | 15.05 | 15.22 | 49316 | 7479.76 | 2.36% |
| 2025-09-30 | 15.12 | 15.09 | -0.05 | -0.33% | 15.03 | 15.31 | 55218 | 8354.02 | 2.64% |
| 2025-09-29 | 15.00 | 15.14 | 0.11 | 0.73% | 14.73 | 15.39 | 76726 | 11577.25 | 3.67% |
| 2025-09-26 | 14.95 | 15.03 | 0.08 | 0.54% | 14.80 | 15.32 | 70588 | 10648.27 | 3.37% |
| 2025-09-25 | 15.15 | 14.95 | -0.13 | -0.86% | 14.90 | 15.15 | 38222 | 5745.20 | 1.83% |
| 2025-09-24 | 14.65 | 15.08 | 0.31 | 2.10% | 14.65 | 15.09 | 59496 | 8902.60 | 2.84% |
| 2025-09-23 | 15.01 | 14.77 | -0.24 | -1.60% | 14.34 | 15.05 | 75222 | 11002.86 | 3.60% |
| 2025-09-22 | 14.99 | 15.01 | 0.07 | 0.47% | 14.92 | 15.14 | 41107 | 6175.87 | 1.97% |
| 2025-09-19 | 15.02 | 14.94 | -0.07 | -0.47% | 14.88 | 15.13 | 45303 | 6782.03 | 2.17% |
| 2025-09-18 | 15.23 | 15.01 | -0.21 | -1.38% | 14.91 | 15.33 | 62080 | 9409.08 | 2.97% |
| 2025-09-17 | 15.01 | 15.22 | 0.17 | 1.13% | 15.01 | 15.37 | 57712 | 8793.52 | 2.76% |
| 2025-09-16 | 14.93 | 15.05 | 0.10 | 0.67% | 14.89 | 15.05 | 33330 | 4992.73 | 1.59% |
| 2025-09-15 | 15.16 | 14.95 | -0.10 | -0.66% | 14.91 | 15.18 | 36045 | 5393.63 | 1.72% |
| 2025-09-12 | 15.13 | 15.05 | -0.06 | -0.40% | 15.03 | 15.21 | 41018 | 6200.72 | 1.96% |
| 2025-09-11 | 14.88 | 15.11 | 0.25 | 1.68% | 14.66 | 15.11 | 52908 | 7911.79 | 2.53% |
| 2025-09-10 | 14.91 | 14.86 | 0.00 | 0.00% | 14.79 | 14.97 | 35669 | 5304.92 | 1.71% |
| 2025-09-09 | 15.15 | 14.86 | -0.29 | -1.91% | 14.79 | 15.15 | 47651 | 7112.25 | 2.28% |
| 2025-09-08 | 15.08 | 15.15 | 0.08 | 0.53% | 14.97 | 15.18 | 41458 | 6253.22 | 1.98% |
| 2025-09-05 | 14.80 | 15.07 | 0.30 | 2.03% | 14.68 | 15.08 | 57535 | 8604.29 | 2.75% |
| 2025-09-04 | 15.00 | 14.77 | -0.20 | -1.34% | 14.56 | 15.19 | 67766 | 10094.14 | 3.24% |
| 2025-09-03 | 15.45 | 14.97 | -0.46 | -2.98% | 14.91 | 15.51 | 63271 | 9632.67 | 3.02% |
| 2025-09-02 | 15.97 | 15.43 | -0.45 | -2.83% | 15.30 | 15.99 | 80424 | 12477.84 | 3.84% |
| 2025-09-01 | 15.85 | 15.88 | 0.01 | 0.06% | 15.80 | 16.01 | 50859 | 8083.82 | 2.43% |
| 2025-08-29 | 16.03 | 15.87 | -0.18 | -1.12% | 15.78 | 16.08 | 54497 | 8654.53 | 2.61% |
| 2025-08-28 | 15.84 | 16.05 | 0.18 | 1.13% | 15.42 | 16.07 | 98985 | 15634.72 | 4.73% |
| 2025-08-27 | 16.16 | 15.87 | -0.39 | -2.40% | 15.86 | 16.40 | 111442 | 18033.38 | 5.33% |
| 2025-08-26 | 16.07 | 16.26 | 0.21 | 1.31% | 16.01 | 16.48 | 102475 | 16595.85 | 4.90% |
| 2025-08-25 | 16.28 | 16.05 | -0.15 | -0.93% | 15.95 | 16.32 | 102738 | 16511.78 | 4.91% |
| 2025-08-22 | 16.20 | 16.20 | -0.01 | -0.06% | 16.12 | 16.29 | 68913 | 11149.57 | 3.29% |
| 2025-08-21 | 16.39 | 16.21 | -0.13 | -0.80% | 16.13 | 16.44 | 85784 | 13942.90 | 4.10% |
| 2025-08-20 | 15.98 | 16.34 | 0.42 | 2.64% | 15.86 | 16.35 | 127572 | 20657.21 | 6.10% |
| 2025-08-19 | 15.87 | 15.92 | 0.03 | 0.19% | 15.72 | 15.97 | 71461 | 11340.05 | 3.42% |
| 2025-08-18 | 15.80 | 15.89 | 0.21 | 1.34% | 15.69 | 15.97 | 88795 | 14080.91 | 4.24% |
| 2025-08-15 | 15.37 | 15.68 | 0.26 | 1.69% | 15.37 | 15.69 | 66939 | 10461.21 | 3.20% |
五方光电(002962)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。
