| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 7.75 | 7.66 | -0.07 | -0.91% | 7.60 | 7.79 | 242458 | 18692.37 | 2.76% | 0.00 |
| 2025-08-13 | 7.73 | 7.73 | -0.01 | -0.13% | 7.68 | 7.76 | 204302 | 15758.59 | 2.32% | 0.00 |
| 2025-08-12 | 7.70 | 7.74 | 0.03 | 0.39% | 7.62 | 7.77 | 212835 | 16383.77 | 2.42% | 0.00 |
| 2025-08-11 | 7.48 | 7.71 | 0.20 | 2.66% | 7.48 | 7.71 | 235960 | 18063.50 | 2.68% | 0.00 |
| 2025-08-08 | 7.69 | 7.51 | -0.18 | -2.34% | 7.49 | 7.69 | 179960 | 13582.13 | 2.05% | 0.00 |
| 2025-08-07 | 7.70 | 7.69 | 0.00 | 0.00% | 7.66 | 7.80 | 249725 | 19282.66 | 2.84% | 0.00 |
| 2025-08-06 | 7.46 | 7.69 | 0.19 | 2.53% | 7.38 | 7.71 | 260068 | 19772.51 | 2.96% | 10.00 |
| 2025-08-05 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.55 | 133044 | 9963.72 | 1.51% | 0.00 |
| 2025-08-04 | 7.42 | 7.50 | 0.01 | 0.13% | 7.37 | 7.51 | 118109 | 8806.14 | 1.34% | 0.00 |
| 2025-08-01 | 7.40 | 7.49 | 0.04 | 0.54% | 7.40 | 7.54 | 133603 | 9982.48 | 1.52% | 0.00 |
| 2025-07-31 | 7.57 | 7.45 | -0.14 | -1.84% | 7.42 | 7.66 | 193006 | 14525.75 | 2.20% | 0.00 |
| 2025-07-30 | 7.67 | 7.59 | -0.11 | -1.43% | 7.53 | 7.69 | 191580 | 14563.19 | 2.18% | 5.00 |
| 2025-07-29 | 7.73 | 7.70 | -0.02 | -0.26% | 7.64 | 7.76 | 196834 | 15129.20 | 2.24% | 0.00 |
| 2025-07-28 | 7.73 | 7.72 | 0.09 | 1.18% | 7.61 | 7.78 | 253686 | 19574.83 | 2.89% | 0.00 |
| 2025-07-25 | 7.68 | 7.63 | 0.01 | 0.13% | 7.56 | 7.75 | 274597 | 20990.52 | 3.12% | 117.00 |
| 2025-07-24 | 7.47 | 7.62 | 0.19 | 2.56% | 7.45 | 7.63 | 326196 | 24731.61 | 3.71% | 24.00 |
| 2025-07-23 | 7.42 | 7.43 | 0.04 | 0.54% | 7.39 | 7.52 | 215475 | 16067.88 | 2.45% | 10.00 |
| 2025-07-22 | 7.43 | 7.39 | -0.08 | -1.07% | 7.37 | 7.47 | 132798 | 9829.67 | 1.51% | 0.00 |
| 2025-07-21 | 7.40 | 7.47 | 0.06 | 0.81% | 7.35 | 7.48 | 160485 | 11940.71 | 1.83% | 5.00 |
| 2025-07-18 | 7.43 | 7.41 | -0.02 | -0.27% | 7.29 | 7.51 | 185951 | 13745.11 | 2.12% | 2.00 |
| 2025-07-17 | 7.36 | 7.43 | 0.04 | 0.54% | 7.31 | 7.46 | 159784 | 11853.86 | 1.82% | 0.00 |
| 2025-07-16 | 7.57 | 7.39 | -0.15 | -1.99% | 7.38 | 7.57 | 192486 | 14364.25 | 2.19% | 9.00 |
| 2025-07-15 | 7.45 | 7.54 | 0.05 | 0.67% | 7.36 | 7.54 | 226023 | 16872.48 | 2.57% | 0.00 |
| 2025-07-14 | 7.41 | 7.49 | 0.08 | 1.08% | 7.34 | 7.61 | 242023 | 18137.58 | 2.75% | 7.00 |
| 2025-07-11 | 7.40 | 7.41 | 0.01 | 0.14% | 7.30 | 7.48 | 198562 | 14719.49 | 2.26% | 86.00 |
| 2025-07-10 | 7.40 | 7.40 | 0.01 | 0.14% | 7.33 | 7.46 | 152837 | 11304.17 | 1.74% | 0.00 |
| 2025-07-09 | 7.45 | 7.39 | -0.09 | -1.20% | 7.37 | 7.55 | 189389 | 14111.88 | 2.15% | 0.00 |
| 2025-07-08 | 7.36 | 7.48 | 0.13 | 1.77% | 7.33 | 7.48 | 186536 | 13875.60 | 2.12% | 0.00 |
| 2025-07-07 | 7.34 | 7.35 | 0.02 | 0.27% | 7.31 | 7.42 | 147282 | 10829.59 | 1.68% | 2.00 |
| 2025-07-04 | 7.51 | 7.33 | -0.23 | -3.04% | 7.33 | 7.56 | 288522 | 21365.38 | 3.28% | 0.00 |
| 2025-07-03 | 7.56 | 7.56 | 0.00 | 0.00% | 7.46 | 7.58 | 206110 | 15501.05 | 2.34% | 0.00 |
| 2025-07-02 | 7.50 | 7.56 | 0.02 | 0.27% | 7.40 | 7.59 | 285812 | 21412.35 | 3.25% | 16.00 |
| 2025-07-01 | 7.65 | 7.54 | -0.11 | -1.44% | 7.50 | 7.77 | 300323 | 22848.99 | 3.42% | 0.00 |
| 2025-06-30 | 7.56 | 7.65 | 0.10 | 1.32% | 7.52 | 7.73 | 346761 | 26451.32 | 3.94% | 0.00 |
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。
