| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.84 | 15.03 | 0.23 | 1.55% | 14.84 | 15.30 | 77704 | 11736.52 | 3.14% |
| 2026-03-24 | 15.00 | 14.80 | 0.20 | 1.37% | 14.16 | 15.20 | 117164 | 17050.45 | 4.74% |
| 2026-03-23 | 15.65 | 14.60 | -1.35 | -8.46% | 14.45 | 15.67 | 106894 | 16013.17 | 4.32% |
| 2026-03-20 | 16.61 | 15.95 | -0.53 | -3.22% | 15.93 | 16.74 | 59165 | 9636.20 | 2.39% |
| 2026-03-19 | 16.71 | 16.48 | -0.35 | -2.08% | 16.43 | 16.83 | 56255 | 9345.60 | 2.27% |
| 2026-03-18 | 16.52 | 16.83 | 0.38 | 2.31% | 16.50 | 16.87 | 50184 | 8391.54 | 2.03% |
| 2026-03-17 | 17.29 | 16.45 | -0.74 | -4.30% | 16.43 | 17.29 | 76585 | 12827.57 | 3.10% |
| 2026-03-16 | 17.08 | 17.19 | 0.11 | 0.64% | 16.80 | 17.20 | 57606 | 9813.02 | 2.33% |
| 2026-03-13 | 17.20 | 17.08 | -0.19 | -1.10% | 17.01 | 17.45 | 74650 | 12855.02 | 3.02% |
| 2026-03-12 | 17.25 | 17.27 | -0.06 | -0.35% | 17.13 | 17.65 | 70925 | 12306.11 | 2.87% |
| 2026-03-11 | 17.46 | 17.33 | -0.13 | -0.74% | 17.22 | 17.74 | 70674 | 12297.56 | 2.86% |
| 2026-03-10 | 17.34 | 17.46 | 0.34 | 1.99% | 17.25 | 17.49 | 84274 | 14681.05 | 3.41% |
| 2026-03-09 | 17.00 | 17.12 | -0.16 | -0.93% | 16.71 | 17.24 | 89981 | 15268.75 | 3.64% |
| 2026-03-06 | 17.30 | 17.28 | -0.10 | -0.58% | 17.00 | 17.35 | 96738 | 16622.88 | 3.91% |
| 2026-03-05 | 17.33 | 17.38 | 0.33 | 1.94% | 17.31 | 17.87 | 185141 | 32646.19 | 7.48% |
| 2026-03-04 | 16.85 | 17.05 | 0.03 | 0.18% | 16.70 | 17.40 | 77877 | 13328.83 | 3.15% |
| 2026-03-03 | 17.55 | 17.02 | -0.49 | -2.80% | 17.02 | 17.80 | 176265 | 30786.23 | 7.12% |
| 2026-03-02 | 17.35 | 17.51 | -0.13 | -0.74% | 17.06 | 17.55 | 105680 | 18297.54 | 4.27% |
| 2026-02-27 | 17.56 | 17.64 | 0.09 | 0.51% | 17.36 | 17.65 | 65776 | 11488.24 | 2.66% |
| 2026-02-26 | 17.40 | 17.55 | 0.09 | 0.52% | 17.33 | 17.62 | 66989 | 11737.46 | 2.71% |
| 2026-02-25 | 17.48 | 17.46 | -0.09 | -0.51% | 17.36 | 17.73 | 75868 | 13245.08 | 3.07% |
| 2026-02-24 | 17.70 | 17.55 | -0.01 | -0.06% | 17.20 | 17.72 | 89034 | 15571.50 | 3.60% |
| 2026-02-13 | 17.34 | 17.56 | 0.17 | 0.98% | 17.28 | 17.75 | 95808 | 16838.04 | 3.87% |
| 2026-02-12 | 17.54 | 17.39 | -0.05 | -0.29% | 17.24 | 17.59 | 93608 | 16266.88 | 3.78% |
| 2026-02-11 | 16.87 | 17.44 | 0.59 | 3.50% | 16.87 | 17.85 | 251637 | 44142.59 | 10.17% |
| 2026-02-10 | 16.76 | 16.85 | 0.19 | 1.14% | 16.67 | 16.96 | 81603 | 13742.64 | 3.30% |
| 2026-02-09 | 16.53 | 16.66 | 0.26 | 1.59% | 16.45 | 16.90 | 123248 | 20579.68 | 4.98% |
| 2026-02-06 | 16.21 | 16.40 | 0.08 | 0.49% | 16.10 | 16.41 | 63650 | 10392.33 | 2.57% |
| 2026-02-05 | 16.26 | 16.32 | 0.01 | 0.06% | 16.15 | 16.43 | 57301 | 9317.08 | 2.32% |
| 2026-02-04 | 16.05 | 16.31 | 0.12 | 0.74% | 16.02 | 16.33 | 65385 | 10575.20 | 2.64% |
| 2026-02-03 | 15.65 | 16.19 | 0.72 | 4.65% | 15.54 | 16.19 | 73450 | 11658.11 | 2.97% |
| 2026-02-02 | 15.83 | 15.47 | -0.46 | -2.89% | 15.47 | 15.98 | 63743 | 10021.36 | 2.58% |
| 2026-01-30 | 15.61 | 15.93 | 0.21 | 1.34% | 15.51 | 16.00 | 62622 | 9873.62 | 2.53% |
| 2026-01-29 | 16.10 | 15.72 | -0.47 | -2.90% | 15.66 | 16.19 | 87685 | 13935.33 | 3.54% |
| 2026-01-28 | 16.51 | 16.19 | -0.39 | -2.35% | 16.13 | 16.62 | 107627 | 17552.87 | 4.35% |
| 2026-01-27 | 16.33 | 16.58 | 0.37 | 2.28% | 15.89 | 16.60 | 106842 | 17446.90 | 4.32% |
| 2026-01-26 | 16.51 | 16.21 | -0.27 | -1.64% | 16.06 | 16.63 | 80757 | 13140.81 | 3.26% |
| 2026-01-23 | 16.48 | 16.48 | 0.07 | 0.43% | 16.33 | 16.49 | 58263 | 9566.37 | 2.35% |
| 2026-01-22 | 16.45 | 16.41 | -0.03 | -0.18% | 16.33 | 16.53 | 55474 | 9090.17 | 2.24% |
| 2026-01-21 | 16.06 | 16.44 | 0.32 | 1.99% | 15.95 | 16.50 | 80551 | 13144.12 | 3.26% |
| 2026-01-20 | 16.27 | 16.12 | -0.16 | -0.98% | 15.95 | 16.33 | 55511 | 8971.01 | 2.24% |
| 2026-01-19 | 16.23 | 16.28 | 0.05 | 0.31% | 16.11 | 16.30 | 66097 | 10722.12 | 2.67% |
| 2026-01-16 | 16.06 | 16.23 | 0.18 | 1.12% | 16.06 | 16.34 | 85029 | 13766.10 | 3.44% |
| 2026-01-15 | 15.80 | 16.05 | 0.14 | 0.88% | 15.68 | 16.09 | 74450 | 11843.67 | 3.01% |
| 2026-01-14 | 15.76 | 15.91 | 0.15 | 0.95% | 15.66 | 16.11 | 83102 | 13220.38 | 3.36% |
| 2026-01-13 | 16.35 | 15.76 | -0.46 | -2.84% | 15.76 | 16.35 | 88840 | 14193.05 | 3.59% |
| 2026-01-12 | 15.97 | 16.22 | 0.28 | 1.76% | 15.91 | 16.23 | 88837 | 14283.83 | 3.59% |
| 2026-01-09 | 15.85 | 15.94 | -0.03 | -0.19% | 15.76 | 16.00 | 82647 | 13121.11 | 3.34% |
| 2026-01-08 | 15.86 | 15.97 | 0.04 | 0.25% | 15.86 | 16.05 | 51669 | 8256.15 | 2.09% |
| 2026-01-07 | 15.93 | 15.93 | -0.01 | -0.06% | 15.86 | 16.03 | 55784 | 8898.90 | 2.25% |
| 2026-01-06 | 15.75 | 15.94 | 0.19 | 1.21% | 15.73 | 16.05 | 59083 | 9418.83 | 2.39% |
| 2026-01-05 | 15.60 | 15.75 | 0.15 | 0.96% | 15.60 | 15.77 | 50125 | 7870.31 | 2.03% |
| 2025-12-31 | 15.91 | 15.60 | 0.02 | 0.13% | 15.40 | 15.97 | 67982 | 10570.81 | 2.75% |
| 2025-12-30 | 15.65 | 15.58 | -0.07 | -0.45% | 15.56 | 15.75 | 28499 | 4456.01 | 1.15% |
| 2025-12-29 | 15.71 | 15.65 | -0.06 | -0.38% | 15.60 | 15.79 | 35155 | 5507.77 | 1.42% |
| 2025-12-26 | 15.94 | 15.71 | -0.20 | -1.26% | 15.66 | 15.94 | 34868 | 5506.75 | 1.41% |
| 2025-12-25 | 15.95 | 15.91 | 0.05 | 0.32% | 15.79 | 15.95 | 35620 | 5655.64 | 1.44% |
| 2025-12-24 | 15.60 | 15.86 | 0.26 | 1.67% | 15.60 | 15.98 | 58851 | 9333.51 | 2.38% |
| 2025-12-23 | 15.61 | 15.60 | -0.05 | -0.32% | 15.52 | 15.75 | 26044 | 4068.17 | 1.05% |
| 2025-12-22 | 15.55 | 15.65 | 0.10 | 0.64% | 15.51 | 15.80 | 33438 | 5241.19 | 1.35% |
| 2025-12-19 | 15.46 | 15.55 | 0.08 | 0.52% | 15.44 | 15.61 | 26523 | 4122.29 | 1.07% |
| 2025-12-18 | 15.45 | 15.47 | -0.01 | -0.06% | 15.33 | 15.58 | 25032 | 3875.35 | 1.01% |
| 2025-12-17 | 15.28 | 15.48 | 0.16 | 1.04% | 14.98 | 15.50 | 43950 | 6688.47 | 1.78% |
| 2025-12-16 | 15.52 | 15.32 | -0.24 | -1.54% | 15.27 | 15.69 | 34898 | 5368.63 | 1.41% |
| 2025-12-15 | 15.76 | 15.56 | -0.30 | -1.89% | 15.53 | 15.82 | 39226 | 6154.32 | 1.59% |
| 2025-12-12 | 15.85 | 15.86 | 0.01 | 0.06% | 15.66 | 15.99 | 36094 | 5715.24 | 1.46% |
| 2025-12-11 | 16.09 | 15.85 | -0.25 | -1.55% | 15.85 | 16.19 | 43179 | 6904.65 | 1.75% |
| 2025-12-10 | 16.17 | 16.10 | -0.11 | -0.68% | 16.00 | 16.26 | 41286 | 6651.37 | 1.67% |
| 2025-12-09 | 16.47 | 16.21 | -0.27 | -1.64% | 16.20 | 16.47 | 64585 | 10533.40 | 2.61% |
| 2025-12-08 | 16.21 | 16.48 | 0.27 | 1.67% | 16.08 | 16.83 | 99724 | 16427.19 | 4.03% |
| 2025-12-05 | 16.06 | 16.21 | 0.15 | 0.93% | 15.85 | 16.23 | 38683 | 6235.27 | 1.56% |
| 2025-12-04 | 16.12 | 16.06 | -0.06 | -0.37% | 15.78 | 16.12 | 41959 | 6699.70 | 1.70% |
| 2025-12-03 | 16.27 | 16.12 | -0.16 | -0.98% | 16.02 | 16.33 | 46339 | 7482.78 | 1.87% |
| 2025-12-02 | 16.28 | 16.28 | -0.07 | -0.43% | 16.20 | 16.40 | 53276 | 8682.11 | 2.15% |
| 2025-12-01 | 15.92 | 16.35 | 0.38 | 2.38% | 15.92 | 16.45 | 82473 | 13424.21 | 3.33% |
| 2025-11-28 | 15.93 | 15.97 | 0.09 | 0.57% | 15.81 | 16.04 | 45417 | 7238.15 | 1.84% |
| 2025-11-27 | 15.73 | 15.88 | 0.07 | 0.44% | 15.68 | 16.16 | 76158 | 12179.18 | 3.08% |
| 2025-11-26 | 15.58 | 15.81 | 0.23 | 1.48% | 15.52 | 16.40 | 108703 | 17338.28 | 4.39% |
| 2025-11-25 | 15.51 | 15.58 | 0.21 | 1.37% | 15.33 | 15.70 | 42095 | 6564.15 | 1.70% |
| 2025-11-24 | 15.25 | 15.37 | 0.35 | 2.33% | 15.09 | 15.45 | 44614 | 6820.06 | 1.80% |
日久光电(003015)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。
