| 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 | 8.75 | 8.78 | 0.01 | 0.11% | 8.73 | 8.96 | 106199 | 9404.78 | 2.45% | 0.00 |
| 2025-12-11 | 8.91 | 8.77 | -0.11 | -1.24% | 8.77 | 8.97 | 99678 | 8834.92 | 2.30% | 0.00 |
| 2025-12-10 | 9.03 | 8.88 | -0.20 | -2.20% | 8.79 | 9.09 | 125686 | 11173.02 | 2.90% | 6.00 |
| 2025-12-09 | 9.06 | 9.08 | -0.02 | -0.22% | 8.99 | 9.13 | 110529 | 10010.10 | 2.55% | 0.00 |
| 2025-12-08 | 8.91 | 9.10 | 0.23 | 2.59% | 8.90 | 9.18 | 143112 | 13003.94 | 3.30% | 20.00 |
| 2025-12-05 | 8.71 | 8.87 | 0.13 | 1.49% | 8.66 | 8.88 | 73256 | 6455.66 | 1.69% | 0.00 |
| 2025-12-04 | 8.81 | 8.74 | -0.03 | -0.34% | 8.69 | 8.91 | 97263 | 8562.98 | 2.25% | 0.00 |
| 2025-12-03 | 8.96 | 8.77 | -0.20 | -2.23% | 8.71 | 8.96 | 99081 | 8716.26 | 2.29% | 0.00 |
| 2025-12-02 | 8.93 | 8.97 | 0.00 | 0.00% | 8.82 | 8.99 | 83841 | 7478.96 | 1.94% | 10.00 |
| 2025-12-01 | 8.95 | 8.97 | 0.02 | 0.22% | 8.90 | 9.09 | 111565 | 10030.74 | 2.58% | 0.00 |
| 2025-11-28 | 8.76 | 8.95 | 0.23 | 2.64% | 8.72 | 8.97 | 121134 | 10747.33 | 2.80% | 2.00 |
| 2025-11-27 | 8.78 | 8.72 | -0.05 | -0.57% | 8.70 | 8.83 | 83964 | 7362.08 | 1.94% | 2.00 |
| 2025-11-26 | 8.92 | 8.77 | -0.13 | -1.46% | 8.73 | 8.95 | 100918 | 8917.06 | 2.33% | 0.00 |
| 2025-11-25 | 8.88 | 8.90 | 0.02 | 0.23% | 8.76 | 8.99 | 112681 | 10035.71 | 2.60% | 0.00 |
| 2025-11-24 | 8.49 | 8.88 | 0.48 | 5.71% | 8.45 | 8.90 | 158453 | 13806.14 | 3.66% | 0.00 |
| 2025-11-21 | 8.78 | 8.40 | -0.45 | -5.08% | 8.37 | 8.85 | 161941 | 13822.04 | 3.74% | 0.00 |
| 2025-11-20 | 8.92 | 8.85 | -0.04 | -0.45% | 8.81 | 9.02 | 91494 | 8130.17 | 2.11% | 0.00 |
| 2025-11-19 | 9.03 | 8.89 | -0.17 | -1.88% | 8.83 | 9.08 | 132973 | 11865.22 | 3.07% | 0.00 |
| 2025-11-18 | 9.42 | 9.06 | -0.37 | -3.92% | 9.02 | 9.42 | 215607 | 19707.64 | 4.98% | 21.00 |
| 2025-11-17 | 9.28 | 9.43 | 0.12 | 1.29% | 9.27 | 9.46 | 119496 | 11201.90 | 2.76% | 0.00 |
| 2025-11-14 | 9.31 | 9.31 | -0.04 | -0.43% | 9.18 | 9.43 | 132757 | 12384.22 | 3.07% | 0.00 |
| 2025-11-13 | 9.22 | 9.35 | 0.19 | 2.07% | 9.14 | 9.53 | 157591 | 14742.69 | 3.64% | 30.00 |
| 2025-11-12 | 9.28 | 9.16 | -0.12 | -1.29% | 9.06 | 9.31 | 125291 | 11457.91 | 2.89% | 0.00 |
| 2025-11-11 | 9.39 | 9.28 | -0.10 | -1.07% | 9.26 | 9.51 | 151575 | 14188.05 | 3.50% | 0.00 |
| 2025-11-10 | 9.45 | 9.38 | -0.10 | -1.05% | 9.31 | 9.60 | 167616 | 15784.93 | 4.06% | 0.00 |
| 2025-11-07 | 9.45 | 9.48 | 0.03 | 0.32% | 9.26 | 9.70 | 258366 | 24537.15 | 6.26% | 0.00 |
| 2025-11-06 | 9.59 | 9.45 | -0.12 | -1.25% | 9.40 | 9.62 | 190495 | 18035.15 | 4.62% | 0.00 |
| 2025-11-05 | 9.57 | 9.57 | -0.08 | -0.83% | 9.50 | 9.69 | 172226 | 16487.31 | 4.17% | 0.00 |
| 2025-11-04 | 9.66 | 9.65 | -0.07 | -0.72% | 9.50 | 9.74 | 183156 | 17623.36 | 4.44% | 0.00 |
| 2025-11-03 | 9.67 | 9.72 | 0.05 | 0.52% | 9.48 | 9.76 | 188966 | 18192.58 | 4.58% | 0.00 |
| 2025-10-31 | 9.73 | 9.67 | -0.05 | -0.51% | 9.57 | 9.81 | 286952 | 27763.90 | 6.95% | 0.00 |
| 2025-10-30 | 9.61 | 9.72 | -0.13 | -1.32% | 9.42 | 10.06 | 517318 | 50145.17 | 12.54% | 0.00 |
| 2025-10-29 | 9.92 | 9.85 | -0.11 | -1.10% | 9.78 | 10.20 | 418639 | 41590.34 | 10.15% | 0.00 |
| 2025-10-28 | 10.50 | 9.96 | -0.56 | -5.32% | 9.78 | 10.52 | 531552 | 53358.90 | 12.88% | 0.00 |
| 2025-10-27 | 9.97 | 10.52 | 0.53 | 5.31% | 9.85 | 10.77 | 696711 | 71829.23 | 16.89% | 68.00 |
| 2025-10-24 | 9.39 | 9.99 | 0.79 | 8.59% | 9.31 | 10.28 | 725120 | 71855.78 | 17.57% | 0.00 |
| 2025-10-23 | 8.84 | 9.20 | 0.44 | 5.02% | 8.72 | 9.25 | 234903 | 21143.61 | 5.69% | 17.00 |
| 2025-10-22 | 8.75 | 8.76 | 0.01 | 0.11% | 8.68 | 8.93 | 101685 | 8937.46 | 2.46% | 0.00 |
| 2025-10-21 | 8.75 | 8.75 | 0.06 | 0.69% | 8.59 | 8.79 | 110146 | 9601.44 | 2.67% | 0.00 |
| 2025-10-20 | 8.37 | 8.69 | 0.43 | 5.21% | 8.34 | 8.83 | 179534 | 15428.10 | 4.35% | 0.00 |
| 2025-10-17 | 8.58 | 8.26 | -0.35 | -4.07% | 8.25 | 8.62 | 139380 | 11694.41 | 3.38% | 6.00 |
| 2025-10-16 | 8.84 | 8.61 | -0.24 | -2.71% | 8.53 | 8.84 | 121564 | 10546.52 | 2.95% | 0.00 |
| 2025-10-15 | 8.78 | 8.85 | 0.10 | 1.14% | 8.61 | 8.87 | 111275 | 9765.60 | 2.70% | 0.00 |
| 2025-10-14 | 9.10 | 8.75 | -0.35 | -3.85% | 8.68 | 9.19 | 215886 | 19230.14 | 5.23% | 0.00 |
| 2025-10-13 | 8.87 | 9.10 | -0.13 | -1.41% | 8.63 | 9.10 | 189624 | 16966.38 | 4.60% | 0.00 |
| 2025-10-10 | 9.69 | 9.23 | -0.48 | -4.94% | 9.20 | 9.69 | 239381 | 22490.18 | 5.80% | 0.00 |
| 2025-10-09 | 9.55 | 9.71 | 0.21 | 2.21% | 9.51 | 9.78 | 239539 | 23192.96 | 5.81% | 0.00 |
| 2025-09-30 | 9.68 | 9.50 | -0.15 | -1.55% | 9.47 | 9.74 | 179466 | 17273.18 | 4.35% | 0.00 |
| 2025-09-29 | 9.59 | 9.65 | 0.21 | 2.22% | 9.41 | 9.76 | 211898 | 20419.77 | 5.14% | 45.00 |
| 2025-09-26 | 9.70 | 9.44 | -0.34 | -3.48% | 9.40 | 9.72 | 201641 | 19205.91 | 4.89% | 10.00 |
| 2025-09-25 | 9.88 | 9.78 | -0.17 | -1.71% | 9.72 | 9.93 | 215488 | 21126.08 | 5.22% | 0.00 |
| 2025-09-24 | 9.60 | 9.95 | 0.31 | 3.22% | 9.53 | 9.97 | 301162 | 29591.23 | 7.30% | 3.00 |
| 2025-09-23 | 9.80 | 9.64 | -0.18 | -1.83% | 9.36 | 9.88 | 218627 | 20852.21 | 5.30% | 2.00 |
| 2025-09-22 | 9.57 | 9.82 | 0.22 | 2.29% | 9.45 | 9.84 | 247964 | 24019.78 | 6.01% | 10.00 |
| 2025-09-19 | 9.51 | 9.60 | 0.04 | 0.42% | 9.50 | 9.78 | 216318 | 20888.71 | 5.24% | 0.00 |
| 2025-09-18 | 9.55 | 9.56 | 0.00 | 0.00% | 9.39 | 9.88 | 247502 | 23855.53 | 6.00% | 10.00 |
| 2025-09-17 | 9.50 | 9.56 | 0.01 | 0.10% | 9.43 | 9.73 | 168452 | 16179.99 | 4.08% | 0.00 |
| 2025-09-16 | 9.20 | 9.55 | 0.36 | 3.92% | 9.11 | 9.58 | 221444 | 20780.18 | 5.37% | 0.00 |
| 2025-09-15 | 9.38 | 9.19 | -0.19 | -2.03% | 9.17 | 9.42 | 121934 | 11257.22 | 2.96% | 0.00 |
| 2025-09-12 | 9.32 | 9.38 | -0.02 | -0.21% | 9.26 | 9.50 | 175504 | 16504.42 | 4.25% | 0.00 |
| 2025-09-11 | 8.96 | 9.40 | 0.42 | 4.68% | 8.86 | 9.41 | 227835 | 20970.95 | 5.52% | 2.00 |
| 2025-09-10 | 8.96 | 8.98 | -0.01 | -0.11% | 8.92 | 9.11 | 123080 | 11078.66 | 2.98% | 7.00 |
| 2025-09-09 | 9.28 | 8.99 | -0.32 | -3.44% | 8.96 | 9.28 | 184397 | 16716.42 | 4.47% | 0.00 |
| 2025-09-08 | 9.32 | 9.31 | -0.02 | -0.21% | 9.08 | 9.40 | 187148 | 17275.25 | 4.54% | 16.00 |
| 2025-09-05 | 9.10 | 9.33 | 0.24 | 2.64% | 9.05 | 9.37 | 204517 | 18839.57 | 4.96% | 0.00 |
| 2025-09-04 | 9.60 | 9.09 | -0.45 | -4.72% | 8.92 | 9.73 | 341847 | 31880.23 | 8.29% | 0.00 |
| 2025-09-03 | 10.13 | 9.54 | -0.65 | -6.38% | 9.52 | 10.13 | 346679 | 33823.36 | 8.40% | 0.00 |
| 2025-09-02 | 10.30 | 10.19 | -0.20 | -1.92% | 9.77 | 10.33 | 473371 | 47532.13 | 11.47% | 0.00 |
| 2025-09-01 | 9.93 | 10.39 | 0.46 | 4.63% | 9.93 | 10.80 | 586772 | 60881.41 | 14.22% | 10.00 |
| 2025-08-29 | 10.23 | 9.93 | -0.42 | -4.06% | 9.88 | 10.25 | 518985 | 51810.13 | 12.58% | 24.00 |
| 2025-08-28 | 9.75 | 10.35 | 0.63 | 6.48% | 9.57 | 10.36 | 809219 | 81005.09 | 19.61% | 59.00 |
| 2025-08-27 | 9.74 | 9.72 | -0.04 | -0.41% | 9.65 | 10.12 | 517444 | 51161.11 | 12.54% | 60.00 |
| 2025-08-26 | 9.64 | 9.76 | 0.11 | 1.14% | 9.50 | 9.83 | 257987 | 25120.04 | 6.25% | 0.00 |
| 2025-08-25 | 9.65 | 9.65 | 0.04 | 0.42% | 9.51 | 9.75 | 247831 | 23840.79 | 6.01% | 0.00 |
| 2025-08-22 | 9.57 | 9.61 | 0.09 | 0.95% | 9.45 | 9.65 | 223944 | 21440.34 | 5.43% | 0.00 |
| 2025-08-21 | 9.72 | 9.52 | -0.16 | -1.65% | 9.43 | 9.79 | 214773 | 20550.77 | 5.21% | 0.00 |
| 2025-08-20 | 9.51 | 9.68 | 0.12 | 1.26% | 9.42 | 9.68 | 231574 | 22217.27 | 5.61% | 4.00 |
| 2025-08-19 | 9.56 | 9.56 | -0.01 | -0.10% | 9.41 | 9.60 | 207095 | 19679.22 | 5.02% | 0.00 |
| 2025-08-18 | 9.19 | 9.57 | 0.39 | 4.25% | 9.19 | 9.57 | 321521 | 30393.21 | 7.79% | 0.00 |
| 2025-08-15 | 9.03 | 9.18 | 0.13 | 1.44% | 9.02 | 9.21 | 155685 | 14263.84 | 3.77% | 63.00 |
光韵达(300227)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。
