| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 13.11 | 13.49 | 0.33 | 2.51% | 12.96 | 13.53 | 117179 | 15581.38 | 4.74% |
| 2025-04-18 | 13.05 | 13.16 | 0.11 | 0.84% | 12.87 | 13.19 | 100411 | 13128.91 | 4.06% |
| 2025-04-17 | 12.95 | 13.05 | -0.06 | -0.46% | 12.95 | 13.28 | 102886 | 13533.46 | 4.16% |
| 2025-04-16 | 13.57 | 13.11 | -0.46 | -3.39% | 12.87 | 13.60 | 155990 | 20547.28 | 6.31% |
| 2025-04-15 | 13.68 | 13.57 | -0.30 | -2.16% | 13.52 | 14.06 | 173073 | 23713.37 | 7.06% |
| 2025-04-14 | 13.55 | 13.87 | 0.70 | 5.32% | 13.49 | 13.95 | 242273 | 33195.47 | 9.89% |
| 2025-04-11 | 12.58 | 13.17 | 0.37 | 2.89% | 12.57 | 13.31 | 221895 | 28979.96 | 9.06% |
| 2025-04-10 | 12.98 | 12.80 | 0.30 | 2.40% | 12.76 | 13.22 | 255061 | 33022.56 | 10.41% |
| 2025-04-09 | 12.33 | 12.50 | -0.24 | -1.88% | 11.47 | 12.88 | 328171 | 39819.07 | 13.40% |
| 2025-04-08 | 13.37 | 12.74 | -1.42 | -10.03% | 12.74 | 13.67 | 351796 | 45541.50 | 14.36% |
| 2025-04-07 | 14.17 | 14.16 | -1.57 | -9.98% | 14.16 | 14.62 | 125659 | 17876.60 | 5.13% |
| 2025-04-03 | 15.60 | 15.73 | -0.44 | -2.72% | 15.30 | 16.17 | 446641 | 70093.41 | 18.23% |
| 2025-04-02 | 15.60 | 16.17 | 0.25 | 1.57% | 15.40 | 17.16 | 720787 | 115689.04 | 29.42% |
| 2025-04-01 | 15.32 | 15.92 | 0.96 | 6.42% | 15.29 | 16.46 | 707613 | 114230.03 | 28.88% |
| 2025-03-31 | 14.81 | 14.96 | -0.18 | -1.19% | 14.81 | 15.41 | 316564 | 47669.00 | 12.92% |
| 2025-03-28 | 14.33 | 15.14 | 0.81 | 5.65% | 14.14 | 15.76 | 462607 | 70963.10 | 18.88% |
| 2025-03-27 | 14.14 | 14.33 | 0.06 | 0.42% | 14.03 | 14.52 | 77350 | 11064.51 | 3.16% |
| 2025-03-26 | 14.33 | 14.27 | -0.05 | -0.35% | 14.09 | 14.47 | 88919 | 12724.08 | 3.63% |
| 2025-03-25 | 14.60 | 14.32 | -0.75 | -4.98% | 14.29 | 14.76 | 152322 | 21919.29 | 6.22% |
| 2025-03-24 | 15.20 | 15.07 | 0.40 | 2.73% | 14.50 | 15.68 | 207348 | 31203.86 | 8.46% |
| 2025-03-21 | 15.32 | 14.67 | -0.90 | -5.78% | 14.67 | 15.40 | 219788 | 32892.84 | 8.97% |
| 2025-03-20 | 15.21 | 15.57 | 0.27 | 1.76% | 15.15 | 15.95 | 258116 | 40108.62 | 10.54% |
| 2025-03-19 | 15.36 | 15.30 | -0.08 | -0.52% | 15.11 | 15.61 | 161748 | 24730.66 | 6.60% |
| 2025-03-18 | 15.05 | 15.38 | 0.41 | 2.74% | 15.04 | 15.39 | 240923 | 36818.49 | 9.83% |
| 2025-03-17 | 14.90 | 14.97 | 0.07 | 0.47% | 14.75 | 15.05 | 127263 | 19013.10 | 5.19% |
| 2025-03-14 | 14.50 | 14.90 | 0.41 | 2.83% | 14.50 | 14.98 | 162881 | 24159.05 | 6.65% |
| 2025-03-13 | 14.85 | 14.49 | -0.36 | -2.42% | 14.31 | 14.85 | 119703 | 17328.50 | 4.89% |
| 2025-03-12 | 14.62 | 14.85 | 0.23 | 1.57% | 14.59 | 15.04 | 174606 | 25912.95 | 7.13% |
| 2025-03-11 | 14.39 | 14.62 | 0.10 | 0.69% | 14.27 | 14.70 | 91447 | 13281.07 | 3.73% |
| 2025-03-10 | 14.55 | 14.52 | -0.08 | -0.55% | 14.41 | 14.68 | 79421 | 11539.36 | 3.24% |
| 2025-03-07 | 14.80 | 14.60 | -0.20 | -1.35% | 14.43 | 14.88 | 137577 | 20213.48 | 5.62% |
| 2025-03-06 | 14.68 | 14.80 | 0.15 | 1.02% | 14.60 | 14.90 | 146753 | 21699.49 | 5.99% |
| 2025-03-05 | 14.37 | 14.65 | 0.22 | 1.52% | 14.33 | 14.65 | 132371 | 19226.24 | 5.40% |
| 2025-03-04 | 14.25 | 14.43 | 0.18 | 1.26% | 14.12 | 14.45 | 89639 | 12861.96 | 3.66% |
| 2025-03-03 | 14.31 | 14.25 | 0.11 | 0.78% | 14.01 | 14.55 | 120568 | 17314.62 | 4.92% |
| 2025-02-28 | 14.94 | 14.14 | -1.04 | -6.85% | 14.12 | 14.97 | 183711 | 26693.88 | 7.50% |
| 2025-02-27 | 15.52 | 15.18 | -0.51 | -3.25% | 14.84 | 15.66 | 244265 | 37116.75 | 9.97% |
| 2025-02-26 | 15.61 | 15.69 | 0.15 | 0.97% | 15.45 | 15.85 | 221498 | 34532.23 | 9.04% |
| 2025-02-25 | 15.35 | 15.54 | -0.05 | -0.32% | 15.23 | 15.83 | 212505 | 33078.89 | 8.67% |
| 2025-02-24 | 15.80 | 15.59 | -0.32 | -2.01% | 15.33 | 15.86 | 227979 | 35553.19 | 9.31% |
| 2025-02-21 | 15.82 | 15.91 | -0.09 | -0.56% | 15.48 | 15.94 | 359969 | 56494.53 | 14.69% |
| 2025-02-20 | 16.76 | 16.00 | -0.14 | -0.87% | 15.82 | 17.00 | 534312 | 87753.62 | 21.81% |
| 2025-02-19 | 15.65 | 16.14 | 0.30 | 1.89% | 15.56 | 16.18 | 372128 | 59215.16 | 15.19% |
| 2025-02-18 | 15.58 | 15.84 | 0.25 | 1.60% | 15.39 | 16.30 | 440052 | 69783.43 | 17.96% |
| 2025-02-17 | 15.17 | 15.59 | 0.38 | 2.50% | 15.17 | 15.70 | 266024 | 41173.30 | 10.86% |
| 2025-02-14 | 15.13 | 15.21 | -0.17 | -1.11% | 15.09 | 15.38 | 186993 | 28436.99 | 7.63% |
| 2025-02-13 | 15.60 | 15.38 | -0.31 | -1.98% | 15.17 | 15.86 | 286006 | 44279.35 | 11.67% |
| 2025-02-12 | 15.40 | 15.69 | 0.06 | 0.38% | 15.36 | 15.86 | 305332 | 47698.71 | 12.46% |
| 2025-02-11 | 15.68 | 15.63 | -0.23 | -1.45% | 15.52 | 16.10 | 355111 | 55943.56 | 14.49% |
| 2025-02-10 | 15.36 | 15.86 | -0.49 | -3.00% | 15.36 | 16.00 | 495238 | 77894.04 | 20.21% |
| 2025-02-07 | 16.60 | 16.35 | -0.32 | -1.92% | 16.02 | 17.27 | 790729 | 130632.26 | 32.28% |
| 2025-02-06 | 15.00 | 16.67 | 1.52 | 10.03% | 15.00 | 16.67 | 451921 | 74350.11 | 18.45% |
| 2025-02-05 | 15.47 | 15.15 | -0.33 | -2.13% | 14.75 | 15.69 | 555446 | 84057.87 | 22.67% |
| 2025-01-27 | 14.19 | 15.48 | 1.41 | 10.02% | 13.80 | 15.48 | 593292 | 88379.37 | 24.22% |
| 2025-01-24 | 14.39 | 14.07 | -0.19 | -1.33% | 13.74 | 14.44 | 311796 | 43598.05 | 12.73% |
| 2025-01-23 | 13.65 | 14.26 | 0.75 | 5.55% | 13.59 | 14.86 | 417897 | 59305.98 | 17.06% |
| 2025-01-22 | 13.63 | 13.51 | -0.13 | -0.95% | 13.46 | 13.75 | 175130 | 23800.54 | 7.15% |
| 2025-01-21 | 13.57 | 13.64 | 0.16 | 1.19% | 13.35 | 13.70 | 192857 | 26098.22 | 7.87% |
| 2025-01-20 | 13.28 | 13.48 | 0.38 | 2.90% | 13.11 | 13.53 | 222533 | 29839.32 | 9.08% |
| 2025-01-17 | 13.04 | 13.10 | -0.07 | -0.53% | 12.82 | 13.40 | 204691 | 26651.96 | 8.36% |
| 2025-01-16 | 13.28 | 13.17 | 0.08 | 0.61% | 13.10 | 13.73 | 215939 | 28812.18 | 8.81% |
| 2025-01-15 | 13.51 | 13.09 | -0.49 | -3.61% | 13.07 | 13.60 | 218429 | 28961.09 | 8.92% |
| 2025-01-14 | 12.80 | 13.58 | 0.71 | 5.52% | 12.64 | 13.63 | 302375 | 39988.03 | 12.34% |
| 2025-01-13 | 13.30 | 12.87 | -1.43 | -10.00% | 12.87 | 13.50 | 285212 | 37108.65 | 11.64% |
| 2025-01-10 | 15.57 | 14.30 | -1.59 | -10.01% | 14.30 | 15.59 | 429992 | 63793.27 | 17.55% |
| 2025-01-09 | 15.29 | 15.89 | 0.39 | 2.52% | 15.10 | 15.90 | 497212 | 77257.80 | 20.30% |
| 2025-01-08 | 15.68 | 15.50 | -0.30 | -1.90% | 14.92 | 16.33 | 515935 | 80463.31 | 21.06% |
| 2025-01-07 | 15.20 | 15.80 | -0.10 | -0.63% | 15.15 | 15.80 | 535948 | 82992.84 | 21.88% |
| 2025-01-06 | 14.70 | 15.90 | 0.62 | 4.06% | 14.37 | 16.30 | 867753 | 133917.66 | 35.42% |
| 2025-01-03 | 14.33 | 15.28 | 1.39 | 10.01% | 14.32 | 15.28 | 626056 | 95319.70 | 25.55% |
| 2025-01-02 | 14.32 | 13.89 | -0.42 | -2.94% | 13.72 | 14.58 | 256254 | 36449.99 | 10.46% |
| 2024-12-31 | 15.19 | 14.31 | -0.74 | -4.92% | 14.21 | 15.30 | 398911 | 58599.88 | 16.28% |
| 2024-12-30 | 13.64 | 15.05 | 1.37 | 10.01% | 13.64 | 15.05 | 278959 | 41632.41 | 11.39% |
| 2024-12-27 | 13.87 | 13.68 | -0.12 | -0.87% | 13.65 | 14.05 | 89995 | 12471.35 | 3.67% |
| 2024-12-26 | 13.54 | 13.80 | 0.26 | 1.92% | 13.42 | 13.92 | 81965 | 11300.27 | 3.35% |
| 2024-12-25 | 13.53 | 13.54 | 0.01 | 0.07% | 13.06 | 13.65 | 77939 | 10437.29 | 3.18% |
| 2024-12-24 | 13.60 | 13.53 | 0.00 | 0.00% | 13.25 | 13.78 | 76490 | 10301.26 | 3.12% |
| 2024-12-23 | 14.33 | 13.53 | -0.80 | -5.58% | 13.50 | 14.45 | 103813 | 14366.28 | 4.24% |
| 2024-12-20 | 13.99 | 14.33 | 0.29 | 2.07% | 13.88 | 14.45 | 87211 | 12485.46 | 3.56% |
| 2024-12-19 | 13.83 | 14.04 | 0.08 | 0.57% | 13.69 | 14.15 | 69355 | 9712.39 | 2.83% |
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。
