| 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 | 177.00 | 174.98 | 0.93 | 0.53% | 170.20 | 178.58 | 815469 | 1415695.25 | 5.13% | 168.00 |
| 2025-12-11 | 178.00 | 174.05 | -4.04 | -2.27% | 173.97 | 183.70 | 652352 | 1163725.12 | 4.10% | 49.00 |
| 2025-12-10 | 186.20 | 178.09 | -7.91 | -4.25% | 175.31 | 186.70 | 746145 | 1331440.62 | 4.69% | 42.00 |
| 2025-12-09 | 183.88 | 186.00 | 1.72 | 0.93% | 181.10 | 191.60 | 639694 | 1193327.25 | 4.02% | 36.00 |
| 2025-12-08 | 182.11 | 184.28 | 2.28 | 1.25% | 177.30 | 188.20 | 705346 | 1295350.50 | 4.44% | 34.00 |
| 2025-12-05 | 180.00 | 182.00 | 4.45 | 2.51% | 175.50 | 184.66 | 571587 | 1035057.06 | 3.60% | 21.00 |
| 2025-12-04 | 176.14 | 177.55 | 0.42 | 0.24% | 174.28 | 178.70 | 346956 | 612793.00 | 2.18% | 39.00 |
| 2025-12-03 | 181.65 | 177.13 | -1.57 | -0.88% | 175.80 | 183.58 | 460249 | 827162.19 | 2.90% | 55.00 |
| 2025-12-02 | 178.14 | 178.70 | -0.86 | -0.48% | 175.00 | 180.50 | 333052 | 593232.19 | 2.10% | 37.00 |
| 2025-12-01 | 183.00 | 179.56 | -3.34 | -1.83% | 174.32 | 183.91 | 599315 | 1066485.62 | 3.77% | 44.00 |
| 2025-11-28 | 180.03 | 182.90 | 1.97 | 1.09% | 180.03 | 187.49 | 512084 | 939498.31 | 3.22% | 6.00 |
| 2025-11-27 | 187.00 | 180.93 | -1.60 | -0.88% | 180.16 | 192.88 | 747179 | 1395667.50 | 4.70% | 66.00 |
| 2025-11-26 | 175.19 | 182.53 | 6.82 | 3.88% | 173.15 | 187.92 | 840096 | 1520137.88 | 5.28% | 33.00 |
| 2025-11-25 | 172.30 | 175.71 | 8.29 | 4.95% | 169.20 | 179.95 | 772329 | 1351340.00 | 4.86% | 29.00 |
| 2025-11-24 | 169.98 | 167.42 | -0.47 | -0.28% | 164.38 | 171.78 | 587924 | 992102.38 | 3.70% | 10.00 |
| 2025-11-21 | 170.02 | 167.89 | -9.47 | -5.34% | 167.51 | 174.25 | 690453 | 1175590.25 | 4.34% | 22.00 |
| 2025-11-20 | 181.00 | 177.36 | 0.86 | 0.49% | 176.76 | 184.72 | 599554 | 1087868.25 | 3.77% | 41.00 |
| 2025-11-19 | 174.03 | 176.50 | 1.48 | 0.85% | 173.50 | 179.77 | 488869 | 862247.44 | 3.08% | 47.00 |
| 2025-11-18 | 183.69 | 175.02 | -8.77 | -4.77% | 172.75 | 184.48 | 834770 | 1478291.50 | 5.25% | 29.00 |
| 2025-11-17 | 182.54 | 183.79 | -1.21 | -0.65% | 180.70 | 186.99 | 572551 | 1050530.25 | 3.60% | 29.00 |
| 2025-11-14 | 185.00 | 185.00 | -5.51 | -2.89% | 184.11 | 194.10 | 651853 | 1232671.38 | 4.10% | 128.00 |
| 2025-11-13 | 190.23 | 190.51 | 2.88 | 1.53% | 186.11 | 194.92 | 852416 | 1622838.88 | 5.36% | 42.00 |
| 2025-11-12 | 188.87 | 187.63 | -5.37 | -2.78% | 182.21 | 192.85 | 879893 | 1643450.25 | 5.53% | 41.00 |
| 2025-11-11 | 200.00 | 193.00 | -1.00 | -0.52% | 191.10 | 204.02 | 800191 | 1576432.00 | 5.03% | 91.00 |
| 2025-11-10 | 203.20 | 194.00 | -7.00 | -3.48% | 189.39 | 205.00 | 902088 | 1756273.88 | 5.67% | 92.00 |
| 2025-11-07 | 202.01 | 201.00 | -4.40 | -2.14% | 199.88 | 209.50 | 754301 | 1535904.12 | 4.74% | 94.00 |
| 2025-11-06 | 201.96 | 205.40 | 4.90 | 2.44% | 197.99 | 209.88 | 1066136 | 2173397.25 | 6.71% | 102.00 |
| 2025-11-05 | 181.31 | 200.50 | 13.31 | 7.11% | 181.31 | 202.68 | 1210056 | 2337340.25 | 7.61% | 61.20 |
| 2025-11-04 | 200.00 | 187.19 | -12.28 | -6.16% | 185.72 | 200.11 | 1038219 | 1993349.12 | 6.53% | 79.00 |
| 2025-11-03 | 193.07 | 199.47 | 9.67 | 5.09% | 188.00 | 199.88 | 1009447 | 1968548.00 | 6.35% | 114.00 |
| 2025-10-31 | 195.59 | 189.80 | -4.88 | -2.51% | 187.49 | 203.38 | 985390 | 1913716.75 | 6.20% | 79.00 |
| 2025-10-30 | 194.90 | 194.68 | 3.19 | 1.67% | 192.31 | 203.88 | 1271754 | 2520305.75 | 8.00% | 138.80 |
| 2025-10-29 | 169.99 | 191.49 | 25.61 | 15.44% | 168.91 | 194.97 | 1452907 | 2641042.50 | 9.14% | 32.20 |
| 2025-10-28 | 164.02 | 165.88 | -1.07 | -0.64% | 162.08 | 169.50 | 650094 | 1077989.50 | 4.09% | 65.00 |
| 2025-10-27 | 169.18 | 166.95 | 1.95 | 1.18% | 162.66 | 172.63 | 943953 | 1572300.12 | 5.94% | 64.00 |
| 2025-10-24 | 156.00 | 165.00 | 11.48 | 7.48% | 154.00 | 165.65 | 910662 | 1476231.12 | 5.73% | 102.00 |
| 2025-10-23 | 148.13 | 153.52 | 4.20 | 2.81% | 146.88 | 154.29 | 566897 | 857259.38 | 3.57% | 33.00 |
| 2025-10-22 | 151.00 | 149.32 | -3.47 | -2.27% | 147.45 | 152.33 | 507599 | 758227.50 | 3.19% | 35.00 |
| 2025-10-21 | 149.80 | 152.79 | 4.16 | 2.80% | 144.00 | 157.00 | 813693 | 1233697.62 | 5.12% | 57.00 |
| 2025-10-20 | 149.00 | 148.63 | 4.36 | 3.02% | 146.66 | 153.19 | 818533 | 1226357.00 | 5.15% | 47.00 |
| 2025-10-17 | 160.18 | 145.21 | -17.79 | -10.91% | 144.98 | 160.93 | 1211395 | 1826927.88 | 7.62% | 56.00 |
| 2025-10-16 | 149.78 | 163.00 | 11.60 | 7.66% | 149.00 | 164.76 | 1282795 | 2045945.00 | 8.07% | 87.00 |
| 2025-10-15 | 139.83 | 151.40 | 11.61 | 8.31% | 136.13 | 152.08 | 1081694 | 1568929.00 | 6.80% | 65.00 |
| 2025-10-14 | 144.84 | 139.79 | -1.43 | -1.01% | 139.10 | 151.00 | 1036142 | 1508136.38 | 6.52% | 30.00 |
| 2025-10-13 | 139.02 | 141.22 | -5.30 | -3.62% | 136.10 | 144.38 | 1078104 | 1514977.00 | 6.78% | 125.00 |
| 2025-10-10 | 155.73 | 146.52 | -12.37 | -7.79% | 145.00 | 158.20 | 1125002 | 1694639.88 | 7.08% | 27.00 |
| 2025-10-09 | 161.88 | 158.89 | -3.09 | -1.91% | 157.66 | 164.90 | 918541 | 1478717.25 | 5.78% | 122.00 |
| 2025-09-30 | 165.00 | 161.98 | -3.02 | -1.83% | 157.21 | 167.69 | 928505 | 1519698.50 | 5.84% | 99.00 |
| 2025-09-29 | 163.00 | 165.00 | 7.50 | 4.76% | 161.10 | 169.80 | 995394 | 1646822.38 | 6.26% | 50.00 |
| 2025-09-26 | 159.84 | 157.50 | -2.34 | -1.46% | 157.00 | 167.48 | 899797 | 1450619.75 | 5.66% | 157.00 |
| 2025-09-25 | 153.98 | 159.84 | 5.64 | 3.66% | 151.86 | 163.25 | 1021988 | 1609112.88 | 6.43% | 127.00 |
| 2025-09-24 | 143.41 | 154.20 | 10.66 | 7.43% | 143.02 | 156.00 | 1194406 | 1803866.38 | 7.51% | 171.00 |
| 2025-09-23 | 137.20 | 143.54 | 6.31 | 4.60% | 137.20 | 148.55 | 1186586 | 1703731.00 | 7.46% | 27.00 |
| 2025-09-22 | 136.00 | 137.23 | 0.03 | 0.02% | 134.56 | 139.00 | 669259 | 914207.00 | 4.21% | 66.00 |
| 2025-09-19 | 141.07 | 137.20 | -5.35 | -3.75% | 136.88 | 142.30 | 853179 | 1187601.38 | 5.37% | 96.00 |
| 2025-09-18 | 140.00 | 142.55 | 1.56 | 1.11% | 135.86 | 148.11 | 1357717 | 1913262.88 | 8.54% | 51.40 |
| 2025-09-17 | 140.80 | 140.99 | 0.68 | 0.48% | 137.20 | 144.24 | 932697 | 1309677.25 | 5.87% | 61.00 |
| 2025-09-16 | 137.81 | 140.31 | 3.64 | 2.66% | 135.67 | 143.08 | 1085242 | 1508277.88 | 6.83% | 40.00 |
| 2025-09-15 | 138.00 | 136.67 | 2.75 | 2.05% | 136.57 | 149.32 | 1509708 | 2136234.25 | 9.50% | 128.00 |
| 2025-09-12 | 135.97 | 133.92 | -3.42 | -2.49% | 132.50 | 141.00 | 1129502 | 1537029.38 | 7.11% | 128.00 |
| 2025-09-11 | 126.53 | 137.34 | 9.04 | 7.05% | 123.50 | 137.34 | 1346651 | 1760054.50 | 8.47% | 233.20 |
| 2025-09-10 | 127.31 | 128.30 | -1.58 | -1.22% | 125.10 | 131.36 | 1197389 | 1525680.12 | 7.53% | 73.00 |
| 2025-09-09 | 132.20 | 129.88 | -7.10 | -5.18% | 128.42 | 135.34 | 1307013 | 1717719.12 | 8.22% | 42.40 |
| 2025-09-08 | 140.10 | 136.98 | 1.64 | 1.21% | 133.76 | 146.87 | 1886972 | 2603131.75 | 11.87% | 136.00 |
| 2025-09-05 | 116.19 | 135.34 | 19.34 | 16.67% | 116.19 | 137.66 | 1699411 | 2171117.50 | 10.69% | 146.60 |
| 2025-09-04 | 118.50 | 116.00 | 1.10 | 0.96% | 113.06 | 124.08 | 1651818 | 1961149.00 | 10.39% | 38.00 |
| 2025-09-03 | 101.30 | 114.90 | 15.25 | 15.30% | 100.00 | 119.00 | 1429194 | 1558824.50 | 8.99% | 130.00 |
| 2025-09-02 | 99.69 | 99.65 | 0.45 | 0.45% | 98.86 | 105.37 | 842460 | 860030.56 | 5.30% | 19.00 |
| 2025-09-01 | 99.58 | 99.20 | -0.67 | -0.67% | 98.01 | 101.39 | 591161 | 586268.38 | 3.72% | 0.00 |
| 2025-08-29 | 99.55 | 99.87 | 0.31 | 0.31% | 97.72 | 103.36 | 763179 | 765551.94 | 4.80% | 60.00 |
| 2025-08-28 | 94.60 | 99.56 | 4.45 | 4.68% | 94.50 | 100.66 | 822619 | 812428.44 | 5.17% | 26.00 |
| 2025-08-27 | 95.55 | 95.11 | -1.90 | -1.96% | 94.54 | 99.36 | 841303 | 815012.06 | 5.29% | 43.00 |
| 2025-08-26 | 101.92 | 97.01 | -5.59 | -5.45% | 95.60 | 101.92 | 1148609 | 1127452.88 | 7.23% | 67.00 |
| 2025-08-25 | 99.70 | 102.60 | 4.74 | 4.84% | 99.48 | 103.50 | 741928 | 749507.19 | 4.67% | 8.40 |
| 2025-08-22 | 91.99 | 97.86 | 5.37 | 5.81% | 91.80 | 98.82 | 676815 | 651621.31 | 4.26% | 71.00 |
| 2025-08-21 | 94.46 | 92.49 | -2.79 | -2.93% | 92.05 | 94.66 | 498125 | 463841.38 | 3.13% | 18.00 |
| 2025-08-20 | 95.45 | 95.28 | -1.19 | -1.23% | 92.60 | 96.70 | 597646 | 564087.94 | 3.76% | 9.96 |
| 2025-08-19 | 95.00 | 96.47 | 1.09 | 1.14% | 94.57 | 99.92 | 730131 | 710594.56 | 4.59% | 60.00 |
| 2025-08-18 | 95.50 | 95.38 | 1.10 | 1.17% | 93.91 | 96.37 | 610163 | 579141.69 | 3.84% | 57.00 |
| 2025-08-15 | 87.60 | 94.28 | 6.33 | 7.20% | 87.41 | 96.00 | 905614 | 837805.75 | 5.70% | 34.00 |
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。
