| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 61.88 | 60.60 | -1.91 | -3.06% | 60.53 | 62.03 | 522254 | 318382.22 | 3.28% | 39.00 |
| 2025-05-22 | 63.60 | 62.51 | -1.72 | -2.68% | 62.50 | 63.90 | 267433 | 168730.80 | 1.68% | 13.00 |
| 2025-05-21 | 63.76 | 64.23 | 0.57 | 0.90% | 63.37 | 64.77 | 234493 | 150191.34 | 1.47% | 44.00 |
| 2025-05-20 | 64.50 | 63.66 | -0.79 | -1.23% | 62.90 | 64.59 | 301308 | 190975.12 | 1.90% | 5.00 |
| 2025-05-19 | 65.00 | 64.45 | -0.86 | -1.32% | 64.22 | 65.15 | 189470 | 122325.67 | 1.19% | 0.00 |
| 2025-05-16 | 64.15 | 65.31 | 0.91 | 1.41% | 64.00 | 67.80 | 441015 | 291321.88 | 2.77% | 3.00 |
| 2025-05-15 | 65.70 | 64.40 | -1.67 | -2.53% | 63.92 | 65.71 | 363893 | 234727.94 | 2.29% | 12.50 |
| 2025-05-14 | 66.79 | 66.07 | -1.73 | -2.55% | 65.58 | 67.29 | 491386 | 324881.50 | 3.09% | 11.00 |
| 2025-05-13 | 68.44 | 67.80 | 0.65 | 0.97% | 67.64 | 69.75 | 641201 | 439372.19 | 4.03% | 34.00 |
| 2025-05-12 | 65.74 | 67.15 | 4.63 | 7.41% | 65.10 | 67.64 | 752188 | 501533.34 | 4.73% | 216.00 |
| 2025-05-09 | 63.58 | 62.52 | -1.43 | -2.24% | 62.00 | 63.60 | 265779 | 166154.66 | 1.67% | 7.00 |
| 2025-05-08 | 61.60 | 63.95 | 1.85 | 2.98% | 61.41 | 64.30 | 418182 | 264678.72 | 2.63% | 6.00 |
| 2025-05-07 | 63.55 | 62.10 | -0.09 | -0.14% | 61.62 | 64.64 | 402335 | 253190.86 | 2.53% | 26.00 |
| 2025-05-06 | 60.98 | 62.19 | 1.59 | 2.62% | 60.86 | 62.60 | 304173 | 187710.59 | 1.91% | 7.60 |
| 2025-04-30 | 61.30 | 60.60 | -0.70 | -1.14% | 60.51 | 61.73 | 231868 | 141256.78 | 1.46% | 8.00 |
| 2025-04-29 | 63.35 | 61.30 | -1.30 | -2.08% | 61.19 | 63.50 | 321586 | 198810.02 | 2.02% | 24.00 |
| 2025-04-28 | 62.50 | 62.60 | 3.78 | 6.43% | 62.20 | 63.56 | 638893 | 401146.81 | 4.02% | 27.00 |
| 2025-04-25 | 57.10 | 58.82 | 2.02 | 3.56% | 57.10 | 59.80 | 403021 | 236682.55 | 2.53% | 49.00 |
| 2025-04-24 | 58.16 | 56.80 | -1.42 | -2.44% | 56.74 | 58.21 | 239717 | 137053.23 | 1.51% | 6.00 |
| 2025-04-23 | 57.12 | 58.22 | 1.98 | 3.52% | 57.12 | 59.00 | 454060 | 264336.91 | 2.86% | 9.00 |
| 2025-04-22 | 56.36 | 56.24 | -0.45 | -0.79% | 56.20 | 57.42 | 199024 | 112712.02 | 1.25% | 20.00 |
| 2025-04-21 | 56.30 | 56.69 | 0.62 | 1.11% | 55.80 | 56.95 | 181051 | 102107.81 | 1.14% | 67.00 |
| 2025-04-18 | 55.79 | 56.07 | 0.30 | 0.54% | 55.60 | 56.45 | 176826 | 99088.12 | 1.11% | 4.00 |
| 2025-04-17 | 55.73 | 55.77 | -0.47 | -0.84% | 55.61 | 56.29 | 176608 | 98863.88 | 1.11% | 12.00 |
| 2025-04-16 | 56.92 | 56.24 | -1.05 | -1.83% | 55.50 | 56.99 | 222271 | 124942.52 | 1.40% | 14.00 |
| 2025-04-15 | 57.92 | 57.29 | -0.62 | -1.07% | 56.80 | 57.96 | 218423 | 124800.52 | 1.37% | 7.00 |
| 2025-04-14 | 58.50 | 57.91 | 0.20 | 0.35% | 57.70 | 58.65 | 263788 | 153380.31 | 1.66% | 7.00 |
| 2025-04-11 | 56.98 | 57.71 | 0.01 | 0.02% | 56.43 | 58.39 | 335183 | 192068.78 | 2.11% | 25.00 |
| 2025-04-10 | 59.75 | 57.70 | 1.54 | 2.74% | 57.60 | 59.89 | 452029 | 264438.47 | 2.84% | 12.00 |
| 2025-04-09 | 54.00 | 56.16 | 0.45 | 0.81% | 52.98 | 56.97 | 461521 | 255497.58 | 2.90% | 21.00 |
| 2025-04-08 | 55.69 | 55.71 | 0.01 | 0.02% | 55.24 | 57.50 | 533653 | 300646.50 | 3.36% | 1.00 |
| 2025-04-07 | 60.00 | 55.70 | -11.50 | -17.11% | 53.76 | 62.00 | 967449 | 550731.31 | 6.08% | 43.00 |
| 2025-04-03 | 70.44 | 67.20 | -5.27 | -7.27% | 67.03 | 70.46 | 818358 | 555783.19 | 5.15% | 26.00 |
| 2025-04-02 | 72.50 | 72.47 | 0.09 | 0.12% | 71.80 | 72.95 | 254618 | 184343.84 | 1.60% | 37.00 |
| 2025-04-01 | 69.43 | 72.38 | 2.97 | 4.28% | 69.43 | 73.30 | 464168 | 333993.00 | 2.92% | 23.00 |
| 2025-03-31 | 72.32 | 69.41 | -2.88 | -3.98% | 69.24 | 73.60 | 452836 | 320424.47 | 2.85% | 14.00 |
| 2025-03-28 | 71.98 | 72.29 | 0.49 | 0.68% | 71.82 | 74.11 | 420056 | 305818.06 | 2.64% | 30.00 |
| 2025-03-27 | 71.93 | 71.80 | -0.12 | -0.17% | 70.58 | 72.50 | 308298 | 220666.88 | 1.94% | 24.00 |
| 2025-03-26 | 71.01 | 71.92 | -0.08 | -0.11% | 70.89 | 73.50 | 640172 | 461950.56 | 4.03% | 52.00 |
| 2025-03-25 | 67.41 | 72.00 | 5.16 | 7.72% | 67.26 | 72.50 | 952107 | 669501.12 | 5.99% | 16.00 |
| 2025-03-24 | 67.80 | 66.84 | -0.76 | -1.12% | 66.50 | 67.83 | 251553 | 168212.61 | 1.58% | 5.00 |
| 2025-03-21 | 68.26 | 67.60 | -0.97 | -1.41% | 67.53 | 69.08 | 252847 | 172179.67 | 1.59% | 3.00 |
| 2025-03-20 | 69.50 | 68.57 | -1.01 | -1.45% | 68.57 | 70.05 | 238701 | 164873.11 | 1.50% | 12.00 |
| 2025-03-19 | 69.51 | 69.58 | -0.51 | -0.73% | 68.56 | 70.70 | 381378 | 264850.06 | 2.40% | 6.00 |
| 2025-03-18 | 68.99 | 70.09 | 1.31 | 1.90% | 68.85 | 70.30 | 384230 | 267292.94 | 2.42% | 64.00 |
| 2025-03-17 | 68.85 | 68.78 | 0.03 | 0.04% | 68.71 | 69.88 | 296439 | 204789.28 | 1.86% | 18.00 |
| 2025-03-14 | 67.66 | 68.75 | 1.15 | 1.70% | 66.92 | 69.12 | 447626 | 306049.84 | 2.82% | 20.00 |
| 2025-03-13 | 67.53 | 67.60 | 0.07 | 0.10% | 67.32 | 69.00 | 302008 | 205147.92 | 1.90% | 17.00 |
| 2025-03-12 | 67.90 | 67.53 | -0.20 | -0.30% | 67.28 | 68.12 | 260780 | 176569.27 | 1.64% | 51.00 |
| 2025-03-11 | 67.52 | 67.73 | -0.54 | -0.79% | 67.10 | 67.75 | 278283 | 187373.30 | 1.75% | 22.25 |
| 2025-03-10 | 68.01 | 68.27 | 0.53 | 0.78% | 67.41 | 68.88 | 290675 | 197701.98 | 1.83% | 12.00 |
| 2025-03-07 | 68.26 | 67.74 | -0.96 | -1.40% | 67.39 | 68.74 | 337999 | 229332.97 | 2.13% | 4.00 |
| 2025-03-06 | 68.25 | 68.70 | 0.47 | 0.69% | 67.50 | 69.26 | 403582 | 276159.88 | 2.54% | 11.00 |
| 2025-03-05 | 70.50 | 68.23 | -2.42 | -3.43% | 67.99 | 70.64 | 485027 | 333708.06 | 3.05% | 4.00 |
| 2025-03-04 | 71.50 | 70.65 | -1.92 | -2.65% | 70.05 | 71.71 | 361497 | 255097.62 | 2.27% | 12.00 |
| 2025-03-03 | 70.70 | 72.57 | 1.67 | 2.36% | 70.70 | 73.88 | 597886 | 435368.44 | 3.76% | 5.00 |
| 2025-02-28 | 71.70 | 70.90 | -0.93 | -1.29% | 70.71 | 73.68 | 575442 | 415591.50 | 3.62% | 17.00 |
| 2025-02-27 | 70.50 | 71.83 | 1.67 | 2.38% | 70.40 | 73.03 | 845534 | 606174.50 | 5.32% | 54.00 |
| 2025-02-26 | 67.11 | 70.16 | 3.03 | 4.51% | 67.10 | 70.20 | 723713 | 497477.03 | 4.55% | 94.00 |
| 2025-02-25 | 67.23 | 67.13 | -0.94 | -1.38% | 67.02 | 68.36 | 352111 | 237743.03 | 2.21% | 15.00 |
| 2025-02-24 | 67.21 | 68.07 | 0.60 | 0.89% | 66.47 | 68.75 | 430839 | 291848.00 | 2.71% | 8.00 |
| 2025-02-21 | 67.17 | 67.47 | 0.35 | 0.52% | 67.11 | 68.25 | 478452 | 323500.28 | 3.01% | 31.00 |
| 2025-02-20 | 67.87 | 67.12 | -1.13 | -1.66% | 66.69 | 67.91 | 394986 | 265321.91 | 2.48% | 43.00 |
| 2025-02-19 | 68.03 | 68.25 | -0.46 | -0.67% | 67.20 | 68.40 | 444217 | 301022.81 | 2.79% | 2.00 |
| 2025-02-18 | 69.26 | 68.71 | 0.47 | 0.69% | 68.52 | 70.39 | 491292 | 341566.44 | 3.09% | 0.00 |
| 2025-02-17 | 69.64 | 68.24 | -1.40 | -2.01% | 68.08 | 69.65 | 449471 | 308752.50 | 2.83% | 27.00 |
| 2025-02-14 | 69.57 | 69.64 | -0.33 | -0.47% | 69.48 | 70.70 | 270731 | 189367.30 | 1.70% | 10.00 |
| 2025-02-13 | 70.50 | 69.97 | -0.86 | -1.21% | 69.97 | 70.93 | 282544 | 198646.59 | 1.78% | 31.00 |
| 2025-02-12 | 70.50 | 70.83 | 0.02 | 0.03% | 69.90 | 71.05 | 371042 | 261188.20 | 2.33% | 58.00 |
| 2025-02-11 | 71.61 | 70.81 | -1.32 | -1.83% | 70.71 | 71.78 | 280689 | 199326.19 | 1.77% | 7.00 |
| 2025-02-10 | 74.18 | 72.13 | -2.27 | -3.05% | 70.60 | 74.18 | 715250 | 512086.78 | 4.50% | 10.00 |
| 2025-02-07 | 71.20 | 74.40 | 2.90 | 4.06% | 70.81 | 75.00 | 528184 | 388124.22 | 3.32% | 29.00 |
| 2025-02-06 | 71.00 | 71.50 | 0.70 | 0.99% | 68.68 | 71.50 | 425595 | 298233.69 | 2.68% | 16.00 |
| 2025-02-05 | 71.95 | 70.80 | -1.30 | -1.80% | 70.41 | 72.49 | 270558 | 192489.67 | 1.70% | 5.00 |
| 2025-01-27 | 74.14 | 72.10 | -2.04 | -2.75% | 72.08 | 74.50 | 208670 | 152382.27 | 1.31% | 1.00 |
| 2025-01-24 | 73.63 | 74.14 | 0.05 | 0.07% | 73.40 | 75.49 | 277948 | 207040.12 | 1.75% | 11.00 |
| 2025-01-23 | 74.22 | 74.09 | 0.44 | 0.60% | 73.60 | 75.35 | 292106 | 217033.30 | 1.84% | 11.00 |
| 2025-01-22 | 75.65 | 73.65 | -2.28 | -3.00% | 73.45 | 75.90 | 311883 | 230746.58 | 1.96% | 46.00 |
| 2025-01-21 | 77.24 | 75.93 | -1.44 | -1.86% | 75.40 | 77.24 | 295429 | 224685.42 | 1.86% | 21.00 |
| 2025-01-20 | 76.90 | 77.37 | 2.32 | 3.09% | 76.58 | 79.03 | 562918 | 438492.41 | 3.54% | 25.00 |
阳光电源(300274)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。
