| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 73.40 | 75.05 | 0.87 | 1.17% | 73.20 | 75.88 | 288330 | 215073.48 | 1.81% | 38.00 |
| 2025-01-16 | 73.00 | 74.18 | 0.93 | 1.27% | 73.00 | 75.16 | 247042 | 183008.17 | 1.55% | 14.00 |
| 2025-01-15 | 73.11 | 73.25 | -0.63 | -0.85% | 72.01 | 74.17 | 304086 | 221836.11 | 1.91% | 0.00 |
| 2025-01-14 | 71.77 | 73.88 | 2.21 | 3.08% | 71.01 | 74.08 | 294119 | 215098.58 | 1.85% | 3.00 |
| 2025-01-13 | 70.50 | 71.67 | 0.52 | 0.73% | 70.40 | 73.18 | 190325 | 137114.75 | 1.20% | 5.00 |
| 2025-01-10 | 72.50 | 71.15 | -1.47 | -2.02% | 71.13 | 73.05 | 170613 | 122985.77 | 1.07% | 17.00 |
| 2025-01-09 | 72.00 | 72.62 | -0.17 | -0.23% | 71.95 | 75.24 | 279303 | 205152.03 | 1.76% | 14.00 |
| 2025-01-08 | 71.30 | 72.79 | 1.13 | 1.58% | 70.76 | 73.78 | 354315 | 257407.72 | 2.23% | 12.00 |
| 2025-01-07 | 71.10 | 71.66 | 0.00 | 0.00% | 70.25 | 72.00 | 213019 | 151568.17 | 1.34% | 4.00 |
| 2025-01-06 | 70.65 | 71.66 | 1.83 | 2.62% | 69.90 | 73.17 | 392739 | 281367.00 | 2.47% | 1.00 |
| 2025-01-03 | 71.93 | 69.83 | -2.08 | -2.89% | 69.78 | 72.39 | 279480 | 198329.69 | 1.76% | 0.00 |
| 2025-01-02 | 73.84 | 71.91 | -1.92 | -2.60% | 71.40 | 74.20 | 310411 | 225029.77 | 1.95% | 7.00 |
| 2024-12-31 | 75.00 | 73.83 | -1.26 | -1.68% | 73.52 | 77.22 | 302553 | 227008.77 | 1.90% | 10.00 |
| 2024-12-30 | 75.58 | 75.09 | -0.59 | -0.78% | 74.86 | 76.63 | 226096 | 170724.61 | 1.42% | 1.00 |
| 2024-12-27 | 77.80 | 75.68 | -2.32 | -2.97% | 75.39 | 77.89 | 352736 | 268257.88 | 2.22% | 13.00 |
| 2024-12-26 | 78.10 | 78.00 | 0.10 | 0.13% | 77.00 | 78.50 | 250488 | 195034.88 | 1.58% | 13.00 |
| 2024-12-25 | 78.50 | 77.90 | -0.63 | -0.80% | 77.00 | 78.82 | 300022 | 233407.00 | 1.89% | 14.00 |
| 2024-12-24 | 74.74 | 78.53 | 3.54 | 4.72% | 74.60 | 79.07 | 621700 | 484656.69 | 3.91% | 14.00 |
| 2024-12-23 | 73.66 | 74.99 | 0.90 | 1.21% | 73.64 | 76.75 | 473391 | 357623.19 | 2.98% | 2.00 |
| 2024-12-20 | 75.40 | 74.09 | -1.18 | -1.57% | 74.02 | 75.45 | 263023 | 195881.38 | 1.65% | 14.00 |
| 2024-12-19 | 75.00 | 75.27 | -0.17 | -0.23% | 74.28 | 75.58 | 201515 | 150928.52 | 1.27% | 48.00 |
| 2024-12-18 | 75.45 | 75.44 | 0.21 | 0.28% | 75.00 | 76.49 | 184833 | 139762.09 | 1.16% | 2.00 |
| 2024-12-17 | 75.45 | 75.23 | -0.43 | -0.57% | 75.05 | 77.20 | 253666 | 192725.12 | 1.60% | 27.00 |
| 2024-12-16 | 76.41 | 75.66 | -0.81 | -1.06% | 75.30 | 76.66 | 209434 | 158757.64 | 1.32% | 1.00 |
| 2024-12-13 | 78.69 | 76.47 | -2.63 | -3.32% | 76.38 | 78.70 | 338372 | 261587.02 | 2.13% | 6.00 |
| 2024-12-12 | 78.62 | 79.10 | 0.23 | 0.29% | 78.23 | 79.80 | 238192 | 188385.36 | 1.50% | 17.00 |
| 2024-12-11 | 78.45 | 78.87 | 0.36 | 0.46% | 77.17 | 79.26 | 237096 | 185744.97 | 1.49% | 30.00 |
| 2024-12-10 | 81.93 | 78.51 | -0.26 | -0.33% | 78.31 | 82.00 | 380477 | 303749.44 | 2.39% | 5.00 |
| 2024-12-09 | 80.38 | 78.77 | -1.92 | -2.38% | 78.10 | 80.40 | 305115 | 240893.06 | 1.92% | 13.00 |
| 2024-12-06 | 78.01 | 80.69 | 1.79 | 2.27% | 78.01 | 81.20 | 326423 | 261039.47 | 2.05% | 11.35 |
| 2024-12-05 | 79.51 | 78.90 | -1.01 | -1.26% | 78.50 | 79.70 | 277857 | 219136.67 | 1.75% | 30.00 |
| 2024-12-04 | 82.28 | 79.91 | -3.20 | -3.85% | 79.86 | 82.79 | 349945 | 282128.38 | 2.20% | 1.00 |
| 2024-12-03 | 82.33 | 83.11 | 1.28 | 1.56% | 81.92 | 84.23 | 333399 | 277010.47 | 2.10% | 7.80 |
| 2024-12-02 | 79.84 | 81.83 | 0.55 | 0.68% | 79.00 | 82.08 | 306759 | 249095.86 | 1.93% | 19.00 |
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。
