| 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 | 10.84 | 11.16 | 0.40 | 3.72% | 10.80 | 11.40 | 197202 | 21970.19 | 4.55% | 0.00 |
| 2026-03-24 | 10.61 | 10.76 | 0.65 | 6.43% | 10.10 | 10.78 | 233900 | 24452.30 | 5.40% | 0.00 |
| 2026-03-23 | 11.12 | 10.11 | -1.12 | -9.97% | 9.95 | 11.12 | 304680 | 31894.18 | 7.04% | 0.00 |
| 2026-03-20 | 12.01 | 11.23 | -0.72 | -6.03% | 11.13 | 12.08 | 272451 | 31412.20 | 6.29% | 0.00 |
| 2026-03-19 | 12.28 | 11.95 | -0.50 | -4.02% | 11.80 | 12.40 | 195049 | 23546.28 | 4.50% | 0.00 |
| 2026-03-18 | 12.36 | 12.45 | 0.13 | 1.06% | 12.20 | 12.53 | 123759 | 15287.35 | 2.86% | 0.00 |
| 2026-03-17 | 13.10 | 12.32 | -0.61 | -4.72% | 12.28 | 13.28 | 227835 | 28525.37 | 5.26% | 0.00 |
| 2026-03-16 | 12.88 | 12.93 | 0.00 | 0.00% | 12.40 | 12.97 | 219735 | 27885.99 | 5.07% | 0.00 |
| 2026-03-13 | 12.38 | 12.93 | 0.55 | 4.44% | 12.20 | 13.15 | 317817 | 40688.38 | 7.34% | 0.00 |
| 2026-03-12 | 12.87 | 12.38 | -0.46 | -3.58% | 12.21 | 12.90 | 265322 | 33058.17 | 6.13% | 0.00 |
| 2026-03-11 | 13.37 | 12.84 | -0.55 | -4.11% | 12.82 | 13.50 | 240027 | 31465.68 | 5.54% | 0.00 |
| 2026-03-10 | 13.06 | 13.39 | 0.49 | 3.80% | 12.95 | 13.48 | 260890 | 34649.65 | 6.02% | 0.00 |
| 2026-03-09 | 12.83 | 12.90 | -0.33 | -2.49% | 12.30 | 13.06 | 317044 | 40171.87 | 7.32% | 0.00 |
| 2026-03-06 | 13.15 | 13.23 | -0.02 | -0.15% | 13.01 | 13.49 | 237544 | 31479.74 | 5.49% | 0.00 |
| 2026-03-05 | 13.65 | 13.25 | 0.23 | 1.77% | 13.17 | 13.75 | 347580 | 46454.80 | 8.03% | 0.00 |
| 2026-03-04 | 12.00 | 13.02 | 1.02 | 8.50% | 12.00 | 13.40 | 524731 | 67802.49 | 12.12% | 0.00 |
| 2026-03-03 | 12.92 | 12.00 | -0.85 | -6.61% | 11.96 | 13.08 | 331671 | 41019.11 | 7.66% | 0.00 |
| 2026-03-02 | 13.28 | 12.85 | -0.59 | -4.39% | 12.72 | 13.73 | 396519 | 51778.91 | 9.16% | 0.00 |
| 2026-02-27 | 13.21 | 13.44 | 0.07 | 0.52% | 13.15 | 13.48 | 210237 | 27941.38 | 4.85% | 0.00 |
| 2026-02-26 | 12.70 | 13.37 | 0.67 | 5.28% | 12.70 | 13.57 | 327972 | 43295.34 | 7.57% | 10.00 |
| 2026-02-25 | 12.80 | 12.70 | -0.09 | -0.70% | 12.53 | 12.85 | 207778 | 26289.72 | 4.80% | 0.00 |
| 2026-02-24 | 13.18 | 12.79 | -0.13 | -1.01% | 12.79 | 13.27 | 251951 | 32780.41 | 5.82% | 35.00 |
| 2026-02-13 | 12.75 | 12.92 | 0.12 | 0.94% | 12.72 | 13.29 | 226866 | 29645.63 | 5.24% | 0.00 |
| 2026-02-12 | 13.04 | 12.80 | -0.29 | -2.22% | 12.76 | 13.09 | 215861 | 27777.88 | 4.98% | 0.00 |
| 2026-02-11 | 13.01 | 13.09 | -0.02 | -0.15% | 12.95 | 13.35 | 213103 | 27934.22 | 4.92% | 0.00 |
| 2026-02-10 | 13.18 | 13.11 | -0.11 | -0.83% | 12.81 | 13.29 | 260827 | 34074.57 | 6.02% | 0.00 |
| 2026-02-09 | 12.95 | 13.22 | 0.54 | 4.26% | 12.48 | 13.26 | 384860 | 49848.09 | 8.89% | 7.00 |
| 2026-02-06 | 12.79 | 12.68 | -0.23 | -1.78% | 12.50 | 13.28 | 398080 | 51365.19 | 9.19% | 0.00 |
| 2026-02-05 | 12.82 | 12.91 | 0.09 | 0.70% | 12.71 | 13.35 | 335109 | 43517.12 | 7.74% | 0.00 |
| 2026-02-04 | 12.75 | 12.82 | 0.07 | 0.55% | 12.62 | 13.06 | 324621 | 41558.84 | 7.50% | 0.00 |
| 2026-02-03 | 12.64 | 12.75 | 0.23 | 1.84% | 12.49 | 12.95 | 427670 | 54605.84 | 9.88% | 0.00 |
| 2026-02-02 | 11.77 | 12.52 | 0.79 | 6.73% | 11.71 | 13.10 | 763353 | 96253.90 | 17.63% | 12.00 |
| 2026-01-30 | 11.50 | 11.73 | 0.09 | 0.77% | 11.09 | 11.90 | 341572 | 39411.09 | 7.89% | 10.00 |
| 2026-01-29 | 11.80 | 11.64 | -0.16 | -1.36% | 11.52 | 12.17 | 356686 | 42049.29 | 8.24% | 0.00 |
| 2026-01-28 | 12.29 | 11.80 | -0.61 | -4.92% | 11.71 | 12.35 | 417869 | 49736.23 | 9.65% | 0.00 |
| 2026-01-27 | 12.11 | 12.41 | 0.13 | 1.06% | 11.85 | 12.60 | 382702 | 46769.68 | 8.84% | 9.00 |
| 2026-01-26 | 11.83 | 12.28 | 0.44 | 3.72% | 11.72 | 12.94 | 598475 | 74313.41 | 13.82% | 0.00 |
| 2026-01-23 | 11.60 | 11.84 | 0.21 | 1.81% | 11.50 | 11.88 | 407518 | 47796.51 | 9.41% | 7.00 |
| 2026-01-22 | 11.24 | 11.63 | 0.39 | 3.47% | 11.13 | 11.88 | 549125 | 63582.59 | 12.68% | 11.00 |
| 2026-01-21 | 11.27 | 11.24 | 0.07 | 0.63% | 11.01 | 11.30 | 297769 | 33233.64 | 6.88% | 28.00 |
| 2026-01-20 | 11.24 | 11.17 | -0.18 | -1.59% | 10.98 | 11.56 | 519049 | 58271.02 | 11.99% | 0.00 |
| 2026-01-19 | 10.51 | 11.35 | 0.87 | 8.30% | 10.42 | 12.40 | 876975 | 101162.00 | 20.25% | 34.00 |
| 2026-01-16 | 10.01 | 10.48 | 0.51 | 5.12% | 9.97 | 10.63 | 396367 | 40941.97 | 9.15% | 2.00 |
| 2026-01-15 | 9.90 | 9.97 | -0.04 | -0.40% | 9.76 | 10.00 | 168811 | 16690.18 | 3.90% | 0.00 |
| 2026-01-14 | 10.00 | 10.01 | 0.02 | 0.20% | 9.83 | 10.20 | 256630 | 25773.21 | 5.93% | 0.00 |
| 2026-01-13 | 10.29 | 9.99 | -0.36 | -3.48% | 9.96 | 10.31 | 274132 | 27660.93 | 6.33% | 5.00 |
| 2026-01-12 | 10.16 | 10.35 | 0.32 | 3.19% | 10.11 | 10.42 | 339862 | 34926.38 | 7.85% | 19.00 |
| 2026-01-09 | 9.91 | 10.03 | 0.22 | 2.24% | 9.85 | 10.15 | 306605 | 30674.21 | 7.08% | 12.00 |
| 2026-01-08 | 9.70 | 9.81 | 0.04 | 0.41% | 9.66 | 9.89 | 211482 | 20698.83 | 4.88% | 0.00 |
| 2026-01-07 | 9.80 | 9.77 | -0.06 | -0.61% | 9.55 | 9.89 | 290982 | 28263.84 | 6.72% | 10.00 |
| 2026-01-06 | 9.89 | 9.83 | -0.11 | -1.11% | 9.74 | 10.09 | 386996 | 38300.58 | 8.94% | 0.00 |
| 2026-01-05 | 9.25 | 9.94 | 0.73 | 7.93% | 9.11 | 9.99 | 508702 | 49563.05 | 11.75% | 9.00 |
| 2025-12-31 | 9.06 | 9.21 | 0.15 | 1.66% | 9.01 | 9.24 | 157243 | 14384.79 | 3.63% | 0.00 |
| 2025-12-30 | 9.07 | 9.06 | -0.04 | -0.44% | 9.00 | 9.15 | 106561 | 9680.91 | 2.46% | 0.00 |
| 2025-12-29 | 8.97 | 9.10 | 0.11 | 1.22% | 8.95 | 9.13 | 130882 | 11874.82 | 3.02% | 7.00 |
| 2025-12-26 | 9.12 | 8.99 | -0.11 | -1.21% | 8.93 | 9.13 | 115203 | 10397.78 | 2.66% | 0.00 |
| 2025-12-25 | 9.00 | 9.10 | 0.19 | 2.13% | 8.91 | 9.11 | 131295 | 11868.33 | 3.03% | 0.00 |
| 2025-12-24 | 8.69 | 8.91 | 0.21 | 2.41% | 8.68 | 8.96 | 115704 | 10272.94 | 2.67% | 0.00 |
| 2025-12-23 | 8.80 | 8.70 | -0.14 | -1.58% | 8.68 | 8.90 | 84436 | 7390.79 | 1.95% | 0.00 |
| 2025-12-22 | 8.86 | 8.84 | -0.03 | -0.34% | 8.82 | 8.90 | 84189 | 7455.75 | 1.94% | 0.00 |
| 2025-12-19 | 8.65 | 8.87 | 0.20 | 2.31% | 8.65 | 8.87 | 109766 | 9643.17 | 2.53% | 0.00 |
| 2025-12-18 | 8.48 | 8.67 | 0.12 | 1.40% | 8.46 | 8.78 | 94507 | 8211.01 | 2.18% | 0.00 |
| 2025-12-17 | 8.53 | 8.55 | 0.02 | 0.23% | 8.29 | 8.62 | 124213 | 10482.22 | 2.87% | 0.00 |
| 2025-12-16 | 8.79 | 8.53 | -0.28 | -3.18% | 8.49 | 8.82 | 120461 | 10350.14 | 2.78% | 0.00 |
| 2025-12-15 | 8.76 | 8.81 | 0.03 | 0.34% | 8.63 | 8.91 | 109601 | 9644.00 | 2.53% | 0.00 |
| 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 |
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。
