| 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 | 7.20 | 7.17 | -0.01 | -0.14% | 7.17 | 7.41 | 158961 | 11532.37 | 1.81% | 0.00 |
| 2025-03-31 | 7.25 | 7.18 | -0.24 | -3.23% | 7.11 | 7.33 | 248196 | 17898.49 | 2.82% | 0.00 |
| 2025-03-28 | 7.31 | 7.42 | 0.11 | 1.50% | 7.29 | 7.60 | 279340 | 20709.23 | 3.18% | 0.00 |
| 2025-03-27 | 7.18 | 7.31 | 0.06 | 0.83% | 7.06 | 7.43 | 228739 | 16588.30 | 2.60% | 0.00 |
| 2025-03-26 | 7.19 | 7.25 | 0.03 | 0.42% | 7.19 | 7.34 | 166711 | 12107.27 | 1.90% | 0.00 |
| 2025-03-25 | 7.27 | 7.22 | -0.11 | -1.50% | 7.17 | 7.33 | 192715 | 13927.44 | 2.19% | 0.00 |
| 2025-03-24 | 7.56 | 7.33 | -0.15 | -2.01% | 7.10 | 7.57 | 321913 | 23531.00 | 3.66% | 14.00 |
| 2025-03-21 | 7.77 | 7.48 | -0.50 | -6.27% | 7.45 | 7.81 | 548669 | 41528.12 | 6.24% | 41.00 |
| 2025-03-20 | 7.80 | 7.98 | 0.39 | 5.14% | 7.74 | 8.26 | 831944 | 66722.99 | 9.46% | 50.00 |
| 2025-03-19 | 7.73 | 7.59 | -0.15 | -1.94% | 7.55 | 7.74 | 211925 | 16125.86 | 2.41% | 0.00 |
| 2025-03-18 | 7.76 | 7.74 | 0.00 | 0.00% | 7.66 | 7.82 | 205287 | 15883.14 | 2.34% | 0.00 |
| 2025-03-17 | 7.72 | 7.74 | 0.02 | 0.26% | 7.72 | 7.84 | 246842 | 19176.46 | 2.81% | 35.00 |
| 2025-03-14 | 7.65 | 7.72 | 0.07 | 0.92% | 7.57 | 7.74 | 236011 | 18127.54 | 2.68% | 35.00 |
| 2025-03-13 | 7.88 | 7.65 | -0.26 | -3.29% | 7.55 | 7.90 | 320264 | 24569.06 | 3.64% | 0.00 |
| 2025-03-12 | 7.91 | 7.91 | 0.02 | 0.25% | 7.88 | 8.01 | 331663 | 26340.05 | 3.77% | 45.00 |
| 2025-03-11 | 7.73 | 7.89 | 0.09 | 1.15% | 7.67 | 8.05 | 371771 | 29345.75 | 4.23% | 0.00 |
| 2025-03-10 | 7.76 | 7.80 | 0.03 | 0.39% | 7.66 | 7.84 | 230424 | 17899.45 | 2.62% | 0.00 |
| 2025-03-07 | 7.92 | 7.77 | -0.19 | -2.39% | 7.71 | 7.92 | 288958 | 22606.23 | 3.29% | 8.00 |
| 2025-03-06 | 7.80 | 7.96 | 0.22 | 2.84% | 7.76 | 8.05 | 387232 | 30647.45 | 4.40% | 14.00 |
| 2025-03-05 | 7.72 | 7.74 | -0.01 | -0.13% | 7.60 | 7.82 | 266602 | 20517.44 | 3.03% | 5.00 |
| 2025-03-04 | 7.55 | 7.75 | 0.17 | 2.24% | 7.53 | 7.80 | 278693 | 21427.07 | 3.17% | 35.00 |
| 2025-03-03 | 7.70 | 7.58 | -0.05 | -0.66% | 7.43 | 7.82 | 323849 | 24849.16 | 3.68% | 1.00 |
| 2025-02-28 | 8.03 | 7.63 | -0.54 | -6.61% | 7.62 | 8.08 | 468154 | 36567.79 | 5.33% | 253.00 |
| 2025-02-27 | 8.30 | 8.17 | -0.12 | -1.45% | 8.02 | 8.33 | 466319 | 38057.32 | 5.30% | 18.00 |
| 2025-02-26 | 8.35 | 8.29 | -0.08 | -0.96% | 8.17 | 8.40 | 490431 | 40480.34 | 5.58% | 3.00 |
| 2025-02-25 | 8.18 | 8.37 | 0.00 | 0.00% | 8.10 | 8.60 | 610372 | 51124.63 | 6.94% | 3.00 |
| 2025-02-24 | 8.57 | 8.37 | -0.28 | -3.24% | 8.27 | 8.57 | 704012 | 59167.16 | 8.01% | 22.00 |
| 2025-02-21 | 8.64 | 8.65 | 0.06 | 0.70% | 8.30 | 8.74 | 1119494 | 95058.30 | 12.73% | 450.00 |
| 2025-02-20 | 8.70 | 8.59 | 0.42 | 5.14% | 8.47 | 9.10 | 1537640 | 133879.00 | 17.49% | 66.00 |
| 2025-02-19 | 7.86 | 8.17 | 0.26 | 3.29% | 7.78 | 8.18 | 538762 | 43476.22 | 6.13% | 0.00 |
| 2025-02-18 | 8.20 | 7.91 | -0.37 | -4.47% | 7.86 | 8.37 | 537919 | 43612.17 | 6.12% | 1.00 |
| 2025-02-17 | 8.12 | 8.28 | 0.12 | 1.47% | 8.10 | 8.39 | 670179 | 55135.02 | 7.62% | 0.00 |
| 2025-02-14 | 8.04 | 8.16 | 0.12 | 1.49% | 7.93 | 8.30 | 689917 | 56120.24 | 7.85% | 4.00 |
| 2025-02-13 | 8.26 | 8.04 | -0.26 | -3.13% | 7.93 | 8.27 | 606407 | 48927.89 | 6.90% | 0.00 |
| 2025-02-12 | 8.37 | 8.30 | -0.07 | -0.84% | 8.15 | 8.38 | 698426 | 57638.30 | 7.94% | 0.00 |
| 2025-02-11 | 8.34 | 8.37 | 0.04 | 0.48% | 8.27 | 8.67 | 922449 | 77930.78 | 10.49% | 0.00 |
| 2025-02-10 | 8.21 | 8.33 | -0.01 | -0.12% | 8.02 | 8.41 | 937676 | 77479.80 | 10.67% | 106.00 |
| 2025-02-07 | 7.79 | 8.34 | 0.53 | 6.79% | 7.71 | 8.87 | 1687036 | 141634.70 | 19.19% | 14.00 |
| 2025-02-06 | 7.12 | 7.81 | 0.71 | 10.00% | 7.03 | 7.83 | 1107137 | 84238.19 | 12.59% | 62.00 |
| 2025-02-05 | 7.13 | 7.10 | 0.08 | 1.14% | 7.05 | 7.28 | 444935 | 31811.28 | 5.06% | 0.00 |
| 2025-01-27 | 7.36 | 7.02 | -0.33 | -4.49% | 7.02 | 7.43 | 469762 | 33629.93 | 5.34% | 3.00 |
| 2025-01-24 | 7.14 | 7.35 | 0.15 | 2.08% | 7.05 | 7.37 | 675558 | 48742.20 | 7.68% | 9.00 |
| 2025-01-23 | 7.75 | 7.20 | -0.45 | -5.88% | 7.18 | 7.90 | 980839 | 74015.45 | 11.16% | 49.00 |
| 2025-01-22 | 7.97 | 7.65 | -0.40 | -4.97% | 7.62 | 8.07 | 720383 | 56313.31 | 8.19% | 47.00 |
| 2025-01-21 | 7.95 | 8.05 | 0.20 | 2.55% | 7.59 | 8.17 | 1006308 | 79305.35 | 11.45% | 15.00 |
| 2025-01-20 | 7.67 | 7.85 | 0.29 | 3.84% | 7.63 | 8.10 | 975053 | 76703.77 | 11.09% | 2.00 |
| 2025-01-17 | 7.77 | 7.56 | -0.27 | -3.45% | 7.47 | 7.83 | 871270 | 66185.91 | 9.91% | 73.00 |
| 2025-01-16 | 8.01 | 7.83 | -0.13 | -1.63% | 7.78 | 8.32 | 1023154 | 82138.92 | 11.64% | 170.00 |
| 2025-01-15 | 8.19 | 7.96 | -0.24 | -2.93% | 7.80 | 8.43 | 1300524 | 105211.97 | 14.79% | 27.00 |
| 2025-01-14 | 7.60 | 8.20 | 0.75 | 10.07% | 7.39 | 8.21 | 1305783 | 102631.38 | 14.85% | 120.00 |
| 2025-01-13 | 7.79 | 7.45 | -0.70 | -8.59% | 7.39 | 8.15 | 1307592 | 99472.45 | 14.87% | 165.00 |
| 2025-01-10 | 8.76 | 8.15 | -0.77 | -8.63% | 8.12 | 9.32 | 1579861 | 137862.83 | 17.97% | 341.00 |
| 2025-01-09 | 9.00 | 8.92 | -0.53 | -5.61% | 8.76 | 9.35 | 1729678 | 156078.25 | 19.67% | 185.00 |
| 2025-01-08 | 8.42 | 9.45 | 0.74 | 8.50% | 8.42 | 9.69 | 2330607 | 209976.59 | 26.51% | 197.00 |
| 2025-01-07 | 8.00 | 8.71 | 0.50 | 6.09% | 7.78 | 8.76 | 2114743 | 173192.81 | 24.05% | 134.00 |
| 2025-01-06 | 9.46 | 8.21 | -2.05 | -19.98% | 8.21 | 9.55 | 2392526 | 207169.95 | 27.21% | 182.00 |
| 2025-01-03 | 10.06 | 10.26 | 1.15 | 12.62% | 9.94 | 10.93 | 3031886 | 321861.94 | 34.49% | 108.00 |
| 2025-01-02 | 8.16 | 9.11 | 0.83 | 10.02% | 7.88 | 9.94 | 2143762 | 194868.94 | 28.52% | 189.00 |
| 2024-12-31 | 8.01 | 8.28 | 0.32 | 4.02% | 7.75 | 9.08 | 1775734 | 148888.53 | 23.63% | 209.00 |
| 2024-12-30 | 8.44 | 7.96 | -0.70 | -8.08% | 7.93 | 8.53 | 1648116 | 134456.45 | 21.93% | 464.00 |
| 2024-12-27 | 7.95 | 8.66 | 0.87 | 11.17% | 7.72 | 9.35 | 2304114 | 203018.27 | 30.66% | 3.00 |
| 2024-12-26 | 7.40 | 7.79 | -0.03 | -0.38% | 7.40 | 8.07 | 1192877 | 93133.01 | 15.87% | 96.00 |
| 2024-12-25 | 7.55 | 7.82 | 0.22 | 2.89% | 7.52 | 8.34 | 1415229 | 112792.04 | 18.83% | 2.00 |
| 2024-12-24 | 7.83 | 7.60 | -0.36 | -4.52% | 7.19 | 8.09 | 1407358 | 106080.23 | 18.72% | 91.00 |
| 2024-12-23 | 8.44 | 7.96 | 0.21 | 2.71% | 7.80 | 8.68 | 2090299 | 171132.75 | 27.81% | 472.00 |
| 2024-12-20 | 6.57 | 7.75 | 1.29 | 19.97% | 6.49 | 7.75 | 603572 | 45002.00 | 8.03% | 85.00 |
| 2024-12-19 | 6.16 | 6.46 | 0.13 | 2.05% | 6.16 | 6.50 | 222628 | 14241.58 | 2.96% | 0.00 |
| 2024-12-18 | 6.18 | 6.33 | 0.15 | 2.43% | 6.08 | 6.43 | 210129 | 13186.88 | 2.80% | 0.00 |
| 2024-12-17 | 6.47 | 6.18 | -0.30 | -4.63% | 6.16 | 6.49 | 250178 | 15709.86 | 3.33% | 1.00 |
| 2024-12-16 | 6.63 | 6.48 | -0.20 | -2.99% | 6.43 | 6.64 | 237165 | 15471.05 | 3.16% | 0.00 |
| 2024-12-13 | 6.58 | 6.68 | 0.07 | 1.06% | 6.55 | 6.86 | 347197 | 23228.58 | 4.62% | 0.00 |
| 2024-12-12 | 6.81 | 6.61 | -0.12 | -1.78% | 6.52 | 6.81 | 335920 | 22155.88 | 4.47% | 0.00 |
| 2024-12-11 | 6.34 | 6.73 | 0.46 | 7.34% | 6.27 | 6.81 | 487230 | 32156.77 | 6.48% | 0.00 |
| 2024-12-10 | 6.45 | 6.27 | 0.08 | 1.29% | 6.26 | 6.48 | 226354 | 14412.11 | 3.01% | 0.00 |
| 2024-12-09 | 6.29 | 6.19 | -0.09 | -1.43% | 6.12 | 6.32 | 159057 | 9869.79 | 2.12% | 10.00 |
| 2024-12-06 | 6.21 | 6.28 | 0.06 | 0.96% | 6.12 | 6.32 | 186771 | 11645.39 | 2.48% | 0.00 |
| 2024-12-05 | 6.09 | 6.22 | 0.12 | 1.97% | 6.08 | 6.24 | 158520 | 9791.70 | 2.11% | 0.00 |
| 2024-12-04 | 6.25 | 6.10 | -0.09 | -1.45% | 6.08 | 6.38 | 216074 | 13438.69 | 2.87% | 0.00 |
| 2024-12-03 | 6.28 | 6.19 | -0.07 | -1.12% | 6.09 | 6.28 | 176870 | 10906.38 | 2.35% | 0.00 |
| 2024-12-02 | 6.09 | 6.26 | 0.16 | 2.62% | 6.04 | 6.30 | 214648 | 13368.05 | 2.86% | 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。
