| 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 | 7.88 | 7.84 | -0.02 | -0.25% | 7.76 | 7.93 | 113631 | 8925.06 | 1.29% | 0.00 |
| 2025-12-11 | 8.10 | 7.86 | -0.20 | -2.48% | 7.84 | 8.10 | 136085 | 10790.63 | 1.55% | 0.00 |
| 2025-12-10 | 8.07 | 8.06 | -0.05 | -0.62% | 7.97 | 8.14 | 154332 | 12407.90 | 1.76% | 2.00 |
| 2025-12-09 | 7.98 | 8.11 | 0.11 | 1.38% | 7.96 | 8.18 | 216086 | 17494.26 | 2.46% | 0.00 |
| 2025-12-08 | 7.99 | 8.00 | 0.01 | 0.13% | 7.92 | 8.09 | 190687 | 15241.03 | 2.17% | 0.00 |
| 2025-12-05 | 7.70 | 7.99 | 0.31 | 4.04% | 7.60 | 8.03 | 190570 | 14962.15 | 2.17% | 0.00 |
| 2025-12-04 | 7.87 | 7.68 | -0.20 | -2.54% | 7.63 | 7.89 | 180146 | 13888.50 | 2.05% | 0.00 |
| 2025-12-03 | 8.05 | 7.88 | -0.10 | -1.25% | 7.83 | 8.07 | 178107 | 14065.40 | 2.03% | 0.00 |
| 2025-12-02 | 8.18 | 7.98 | -0.19 | -2.33% | 7.96 | 8.18 | 250634 | 20146.73 | 2.85% | 0.00 |
| 2025-12-01 | 7.96 | 8.17 | 0.17 | 2.13% | 7.91 | 8.24 | 388785 | 31536.15 | 4.42% | 0.00 |
| 2025-11-28 | 7.77 | 8.00 | 0.33 | 4.30% | 7.71 | 8.23 | 442329 | 35149.99 | 5.03% | 13.00 |
| 2025-11-27 | 7.68 | 7.67 | 0.00 | 0.00% | 7.60 | 7.82 | 141887 | 10936.47 | 1.61% | 0.00 |
| 2025-11-26 | 7.54 | 7.67 | 0.12 | 1.59% | 7.49 | 7.84 | 227328 | 17543.49 | 2.59% | 0.00 |
| 2025-11-25 | 7.46 | 7.55 | 0.11 | 1.48% | 7.42 | 7.68 | 143571 | 10896.51 | 1.63% | 0.00 |
| 2025-11-24 | 7.30 | 7.44 | 0.14 | 1.92% | 7.30 | 7.49 | 123424 | 9137.66 | 1.40% | 0.00 |
| 2025-11-21 | 7.60 | 7.30 | -0.33 | -4.33% | 7.23 | 7.68 | 235324 | 17355.47 | 2.68% | 0.00 |
| 2025-11-20 | 7.68 | 7.63 | -0.02 | -0.26% | 7.61 | 7.73 | 97364 | 7464.56 | 1.11% | 0.00 |
| 2025-11-19 | 7.80 | 7.65 | -0.15 | -1.92% | 7.60 | 7.83 | 123884 | 9509.43 | 1.41% | 0.00 |
| 2025-11-18 | 7.89 | 7.80 | -0.05 | -0.64% | 7.74 | 7.89 | 123218 | 9613.90 | 1.40% | 0.00 |
| 2025-11-17 | 7.83 | 7.85 | -0.02 | -0.25% | 7.77 | 7.88 | 111016 | 8687.91 | 1.26% | 0.00 |
| 2025-11-14 | 7.91 | 7.87 | -0.08 | -1.01% | 7.87 | 8.02 | 113158 | 8976.97 | 1.29% | 20.00 |
| 2025-11-13 | 7.91 | 7.95 | 0.05 | 0.63% | 7.85 | 7.98 | 101209 | 8030.83 | 1.15% | 0.00 |
| 2025-11-12 | 8.05 | 7.90 | -0.16 | -1.99% | 7.84 | 8.07 | 156768 | 12428.38 | 1.78% | 0.00 |
| 2025-11-11 | 8.04 | 8.06 | 0.02 | 0.25% | 8.02 | 8.17 | 170196 | 13751.83 | 1.94% | 0.00 |
| 2025-11-10 | 7.98 | 8.04 | 0.05 | 0.63% | 7.97 | 8.09 | 175198 | 14090.77 | 1.99% | 0.00 |
| 2025-11-07 | 7.95 | 7.99 | -0.01 | -0.13% | 7.88 | 8.16 | 187422 | 14990.36 | 2.13% | 0.00 |
| 2025-11-06 | 7.94 | 8.00 | 0.05 | 0.63% | 7.92 | 8.06 | 108162 | 8630.99 | 1.23% | 0.00 |
| 2025-11-05 | 7.80 | 7.95 | 0.07 | 0.89% | 7.72 | 7.99 | 148940 | 11785.65 | 1.69% | 0.00 |
| 2025-11-04 | 7.98 | 7.88 | -0.18 | -2.23% | 7.81 | 8.05 | 180243 | 14256.29 | 2.05% | 0.00 |
| 2025-11-03 | 7.99 | 8.06 | 0.09 | 1.13% | 7.89 | 8.09 | 198463 | 15940.91 | 2.26% | 0.00 |
| 2025-10-31 | 7.96 | 7.97 | -0.03 | -0.38% | 7.94 | 8.09 | 158025 | 12639.11 | 1.80% | 0.00 |
| 2025-10-30 | 8.12 | 8.00 | -0.20 | -2.44% | 7.97 | 8.22 | 172671 | 13921.97 | 1.96% | 0.00 |
| 2025-10-29 | 8.19 | 8.20 | -0.04 | -0.49% | 8.06 | 8.24 | 179856 | 14657.92 | 2.05% | 0.00 |
| 2025-10-28 | 8.21 | 8.24 | -0.01 | -0.12% | 8.16 | 8.31 | 130467 | 10756.42 | 1.48% | 0.00 |
| 2025-10-27 | 8.38 | 8.25 | -0.04 | -0.48% | 8.20 | 8.41 | 176556 | 14628.12 | 2.01% | 3.00 |
| 2025-10-24 | 8.22 | 8.29 | 0.11 | 1.34% | 8.17 | 8.36 | 148461 | 12315.54 | 1.69% | 0.00 |
| 2025-10-23 | 8.21 | 8.18 | -0.03 | -0.37% | 7.99 | 8.24 | 161041 | 13016.92 | 1.83% | 0.00 |
| 2025-10-22 | 8.10 | 8.21 | 0.06 | 0.74% | 8.02 | 8.32 | 194549 | 15961.27 | 2.21% | 0.00 |
| 2025-10-21 | 8.07 | 8.15 | 0.13 | 1.62% | 8.04 | 8.26 | 198616 | 16231.84 | 2.26% | 0.00 |
| 2025-10-20 | 8.06 | 8.02 | 0.13 | 1.65% | 7.98 | 8.24 | 247780 | 20108.54 | 2.82% | 0.00 |
| 2025-10-17 | 8.37 | 7.89 | -0.49 | -5.85% | 7.87 | 8.48 | 305288 | 24747.56 | 3.47% | 0.00 |
| 2025-10-16 | 8.61 | 8.38 | -0.29 | -3.34% | 8.33 | 8.67 | 271183 | 23021.91 | 3.08% | 0.00 |
| 2025-10-15 | 8.82 | 8.67 | -0.15 | -1.70% | 8.55 | 8.92 | 319043 | 27663.48 | 3.63% | 0.00 |
| 2025-10-14 | 9.06 | 8.82 | -0.20 | -2.22% | 8.78 | 9.18 | 492228 | 44144.47 | 5.60% | 1.00 |
| 2025-10-13 | 8.65 | 9.02 | -0.01 | -0.11% | 8.42 | 9.05 | 463574 | 40965.74 | 5.27% | 0.00 |
| 2025-10-10 | 8.76 | 9.03 | 0.13 | 1.46% | 8.67 | 9.15 | 524514 | 46875.64 | 5.97% | 0.00 |
| 2025-10-09 | 8.68 | 8.90 | 0.40 | 4.71% | 8.68 | 9.25 | 548462 | 49377.41 | 6.24% | 0.00 |
| 2025-09-30 | 8.46 | 8.50 | 0.01 | 0.12% | 8.42 | 8.60 | 188920 | 16052.55 | 2.15% | 0.00 |
| 2025-09-29 | 8.45 | 8.49 | 0.02 | 0.24% | 8.30 | 8.54 | 177672 | 14973.45 | 2.02% | 0.00 |
| 2025-09-26 | 8.60 | 8.47 | -0.18 | -2.08% | 8.43 | 8.70 | 207871 | 17728.61 | 2.36% | 0.00 |
| 2025-09-25 | 8.82 | 8.65 | -0.24 | -2.70% | 8.64 | 8.86 | 223358 | 19490.94 | 2.54% | 0.00 |
| 2025-09-24 | 8.75 | 8.89 | 0.13 | 1.48% | 8.65 | 8.89 | 238585 | 21052.92 | 2.71% | 9.00 |
| 2025-09-23 | 8.84 | 8.76 | -0.15 | -1.68% | 8.52 | 8.91 | 290854 | 25159.01 | 3.31% | 0.00 |
| 2025-09-22 | 8.77 | 8.91 | 0.22 | 2.53% | 8.68 | 8.94 | 270235 | 23883.29 | 3.07% | 0.00 |
| 2025-09-19 | 8.77 | 8.69 | -0.06 | -0.69% | 8.65 | 8.93 | 265727 | 23307.02 | 3.02% | 0.00 |
| 2025-09-18 | 9.05 | 8.75 | -0.33 | -3.63% | 8.62 | 9.05 | 376201 | 33413.91 | 4.28% | 0.00 |
| 2025-09-17 | 8.99 | 9.08 | 0.05 | 0.55% | 8.93 | 9.17 | 327002 | 29599.96 | 3.72% | 0.00 |
| 2025-09-16 | 8.80 | 9.03 | 0.21 | 2.38% | 8.69 | 9.05 | 386428 | 34169.34 | 4.39% | 0.00 |
| 2025-09-15 | 8.90 | 8.82 | -0.06 | -0.68% | 8.74 | 9.09 | 289927 | 25622.31 | 3.30% | 0.00 |
| 2025-09-12 | 8.93 | 8.88 | -0.07 | -0.78% | 8.85 | 9.13 | 360111 | 32312.92 | 4.10% | 0.00 |
| 2025-09-11 | 8.82 | 8.95 | 0.09 | 1.02% | 8.70 | 8.95 | 362697 | 32120.92 | 4.13% | 5.00 |
| 2025-09-10 | 8.75 | 8.86 | 0.07 | 0.80% | 8.71 | 9.01 | 375321 | 33395.36 | 4.27% | 0.00 |
| 2025-09-09 | 8.75 | 8.79 | -0.04 | -0.45% | 8.66 | 8.98 | 461027 | 40633.55 | 5.24% | 0.00 |
| 2025-09-08 | 8.50 | 8.83 | 0.33 | 3.88% | 8.43 | 8.86 | 556278 | 48168.95 | 6.33% | 0.00 |
| 2025-09-05 | 8.28 | 8.50 | 0.26 | 3.16% | 8.17 | 8.54 | 415408 | 34717.80 | 4.72% | 0.00 |
| 2025-09-04 | 8.51 | 8.24 | -0.27 | -3.17% | 8.08 | 8.70 | 463325 | 38923.25 | 5.27% | 0.00 |
| 2025-09-03 | 8.69 | 8.51 | -0.16 | -1.85% | 8.47 | 8.85 | 347705 | 29956.72 | 3.95% | 0.00 |
| 2025-09-02 | 9.07 | 8.67 | -0.46 | -5.04% | 8.62 | 9.11 | 408268 | 35769.88 | 4.64% | 0.00 |
| 2025-09-01 | 9.25 | 9.13 | 0.03 | 0.33% | 8.89 | 9.28 | 527227 | 47723.14 | 6.00% | 0.00 |
| 2025-08-29 | 9.45 | 9.10 | -0.35 | -3.70% | 9.04 | 9.45 | 577646 | 53000.79 | 6.57% | 0.00 |
| 2025-08-28 | 9.37 | 9.45 | 0.09 | 0.96% | 9.14 | 9.51 | 716449 | 66857.09 | 8.15% | 0.00 |
| 2025-08-27 | 9.93 | 9.36 | -0.44 | -4.49% | 9.34 | 10.09 | 879626 | 85636.24 | 10.00% | 0.00 |
| 2025-08-26 | 9.68 | 9.80 | 0.03 | 0.31% | 9.57 | 10.07 | 879756 | 86570.04 | 10.01% | 0.00 |
| 2025-08-25 | 9.72 | 9.77 | 0.04 | 0.41% | 9.55 | 9.95 | 970455 | 94543.01 | 11.04% | 7.00 |
| 2025-08-22 | 9.37 | 9.73 | 0.08 | 0.83% | 9.27 | 10.00 | 1267397 | 121558.90 | 14.42% | 56.00 |
| 2025-08-21 | 9.91 | 9.65 | 0.67 | 7.46% | 9.48 | 10.75 | 2001332 | 202684.14 | 22.76% | 10.00 |
| 2025-08-20 | 8.46 | 8.98 | 0.27 | 3.10% | 8.30 | 9.27 | 1192940 | 105987.54 | 13.57% | 46.00 |
| 2025-08-19 | 8.61 | 8.71 | 0.48 | 5.83% | 8.41 | 9.17 | 1149354 | 100014.01 | 13.07% | 0.00 |
| 2025-08-18 | 7.86 | 8.23 | 0.40 | 5.11% | 7.82 | 8.50 | 731256 | 59669.34 | 8.32% | 0.00 |
| 2025-08-15 | 7.65 | 7.83 | 0.17 | 2.22% | 7.60 | 7.88 | 315190 | 24495.19 | 3.59% | 19.00 |
华灿光电(300323)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。
