| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.34 | 10.21 | 0.04 | 0.39% | 10.16 | 10.83 | 1086913 | 113569.38 | 12.36% | 25.00 |
| 2026-03-24 | 10.13 | 10.17 | 0.33 | 3.35% | 9.68 | 10.19 | 990679 | 98851.45 | 11.27% | 109.00 |
| 2026-03-23 | 10.50 | 9.84 | -1.12 | -10.22% | 9.71 | 10.68 | 1487011 | 151899.06 | 16.91% | 7.00 |
| 2026-03-20 | 10.81 | 10.96 | 0.18 | 1.67% | 10.81 | 12.05 | 1938394 | 220871.86 | 22.05% | 0.00 |
| 2026-03-19 | 10.85 | 10.78 | -0.34 | -3.06% | 10.66 | 11.02 | 986617 | 106485.20 | 11.22% | 15.00 |
| 2026-03-18 | 11.21 | 11.12 | -0.07 | -0.63% | 10.81 | 11.40 | 1283825 | 142013.52 | 14.60% | 22.00 |
| 2026-03-17 | 12.60 | 11.19 | -1.46 | -11.54% | 11.09 | 12.73 | 1713546 | 197762.16 | 19.49% | 56.00 |
| 2026-03-16 | 12.96 | 12.65 | -0.42 | -3.21% | 12.11 | 13.09 | 1557500 | 194661.12 | 17.71% | 130.00 |
| 2026-03-13 | 13.20 | 13.07 | -0.34 | -2.54% | 12.90 | 13.68 | 2136362 | 283109.47 | 24.30% | 69.00 |
| 2026-03-12 | 12.16 | 13.41 | 1.64 | 13.93% | 12.16 | 13.68 | 2849012 | 373133.84 | 32.40% | 420.00 |
| 2026-03-11 | 10.74 | 11.77 | 0.80 | 7.29% | 10.60 | 12.66 | 2686291 | 312264.44 | 30.55% | 17.00 |
| 2026-03-10 | 11.66 | 10.97 | -0.74 | -6.32% | 10.79 | 11.75 | 2061773 | 228320.64 | 23.45% | 72.00 |
| 2026-03-09 | 11.26 | 11.71 | -0.23 | -1.93% | 10.70 | 11.92 | 2440711 | 274701.25 | 27.76% | 76.00 |
| 2026-03-06 | 11.51 | 11.94 | 1.69 | 16.49% | 11.11 | 12.30 | 3492782 | 410758.00 | 39.72% | 16.00 |
| 2026-03-05 | 10.25 | 10.25 | 1.71 | 20.02% | 10.25 | 10.25 | 545893 | 55953.99 | 6.21% | 0.00 |
| 2026-03-04 | 8.08 | 8.54 | 0.42 | 5.17% | 7.95 | 8.55 | 487763 | 40357.71 | 5.55% | 0.00 |
| 2026-03-03 | 8.54 | 8.12 | -0.40 | -4.69% | 8.03 | 8.68 | 372274 | 31014.88 | 4.23% | 0.00 |
| 2026-03-02 | 8.61 | 8.52 | -0.27 | -3.07% | 8.51 | 8.74 | 265648 | 22789.88 | 3.02% | 0.00 |
| 2026-02-27 | 8.72 | 8.79 | -0.08 | -0.90% | 8.55 | 8.81 | 346013 | 29996.38 | 3.94% | 0.00 |
| 2026-02-26 | 8.65 | 8.87 | 0.27 | 3.14% | 8.53 | 9.00 | 454050 | 40224.42 | 5.16% | 12.00 |
| 2026-02-25 | 8.50 | 8.60 | 0.14 | 1.65% | 8.43 | 8.68 | 209970 | 18044.91 | 2.39% | 0.00 |
| 2026-02-24 | 8.41 | 8.46 | 0.18 | 2.17% | 8.35 | 8.64 | 253948 | 21580.37 | 2.89% | 0.00 |
| 2026-02-13 | 8.40 | 8.28 | -0.19 | -2.24% | 8.24 | 8.54 | 210865 | 17763.22 | 2.40% | 0.00 |
| 2026-02-12 | 8.36 | 8.47 | 0.20 | 2.42% | 8.22 | 8.49 | 271691 | 22768.54 | 3.09% | 0.00 |
| 2026-02-11 | 8.60 | 8.27 | -0.37 | -4.28% | 8.25 | 8.64 | 348190 | 29325.86 | 3.96% | 0.00 |
| 2026-02-10 | 8.63 | 8.64 | 0.00 | 0.00% | 8.58 | 8.82 | 169709 | 14719.33 | 1.93% | 0.00 |
| 2026-02-09 | 8.63 | 8.64 | 0.14 | 1.65% | 8.53 | 8.75 | 195732 | 16896.41 | 2.23% | 0.00 |
| 2026-02-06 | 8.54 | 8.50 | -0.15 | -1.73% | 8.37 | 8.64 | 223659 | 19079.05 | 2.54% | 0.00 |
| 2026-02-05 | 8.73 | 8.65 | -0.15 | -1.70% | 8.58 | 8.78 | 203567 | 17613.18 | 2.32% | 0.00 |
| 2026-02-04 | 8.57 | 8.80 | 0.14 | 1.62% | 8.52 | 8.85 | 319572 | 27872.35 | 3.63% | 0.00 |
| 2026-02-03 | 8.35 | 8.66 | 0.41 | 4.97% | 8.23 | 8.75 | 380603 | 32529.66 | 4.33% | 0.00 |
| 2026-02-02 | 8.25 | 8.25 | -0.08 | -0.96% | 8.01 | 8.49 | 380469 | 31570.43 | 4.33% | 0.00 |
| 2026-01-30 | 8.42 | 8.33 | -0.08 | -0.95% | 8.05 | 8.47 | 303272 | 25045.07 | 3.45% | 0.00 |
| 2026-01-29 | 8.66 | 8.41 | -0.30 | -3.44% | 8.40 | 8.76 | 235473 | 20159.66 | 2.68% | 0.00 |
| 2026-01-28 | 8.85 | 8.71 | -0.15 | -1.69% | 8.63 | 8.89 | 297834 | 25953.48 | 3.39% | 0.00 |
| 2026-01-27 | 8.80 | 8.86 | -0.07 | -0.78% | 8.65 | 9.04 | 398980 | 35167.07 | 4.54% | 0.00 |
| 2026-01-26 | 8.90 | 8.93 | 0.02 | 0.22% | 8.73 | 9.25 | 429620 | 38361.73 | 4.89% | 0.00 |
| 2026-01-23 | 8.49 | 8.91 | 0.42 | 4.95% | 8.48 | 9.07 | 497950 | 43931.68 | 5.66% | 0.00 |
| 2026-01-22 | 8.55 | 8.49 | 0.03 | 0.35% | 8.39 | 8.55 | 152246 | 12880.78 | 1.73% | 0.00 |
| 2026-01-21 | 8.25 | 8.46 | 0.15 | 1.81% | 8.23 | 8.50 | 203696 | 17148.25 | 2.32% | 0.00 |
| 2026-01-20 | 8.48 | 8.31 | -0.20 | -2.35% | 8.23 | 8.54 | 288994 | 24123.38 | 3.29% | 0.00 |
| 2026-01-19 | 8.65 | 8.51 | -0.13 | -1.50% | 8.47 | 8.68 | 276134 | 23619.09 | 3.14% | 0.00 |
| 2026-01-16 | 8.67 | 8.64 | 0.10 | 1.17% | 8.48 | 8.71 | 321288 | 27636.34 | 3.65% | 7.00 |
| 2026-01-15 | 8.62 | 8.54 | -0.11 | -1.27% | 8.46 | 8.73 | 273799 | 23437.44 | 3.11% | 0.00 |
| 2026-01-14 | 8.50 | 8.65 | 0.20 | 2.37% | 8.48 | 8.95 | 524484 | 45911.00 | 5.97% | 0.00 |
| 2026-01-13 | 8.85 | 8.45 | -0.35 | -3.98% | 8.43 | 8.85 | 323914 | 27801.18 | 3.68% | 0.00 |
| 2026-01-12 | 8.66 | 8.80 | 0.14 | 1.62% | 8.60 | 8.85 | 409111 | 35701.36 | 4.65% | 0.00 |
| 2026-01-09 | 8.32 | 8.66 | 0.34 | 4.09% | 8.28 | 8.98 | 537760 | 46526.58 | 6.12% | 0.00 |
| 2026-01-08 | 8.34 | 8.32 | -0.02 | -0.24% | 8.26 | 8.37 | 178730 | 14881.16 | 2.03% | 0.00 |
| 2026-01-07 | 8.45 | 8.34 | -0.07 | -0.83% | 8.21 | 8.45 | 316638 | 26399.46 | 3.60% | 0.00 |
| 2026-01-06 | 8.09 | 8.41 | 0.32 | 3.96% | 8.08 | 8.50 | 471383 | 39474.45 | 5.36% | 1.00 |
| 2026-01-05 | 7.97 | 8.09 | 0.11 | 1.38% | 7.88 | 8.15 | 372692 | 29943.04 | 4.24% | 0.00 |
| 2025-12-31 | 7.80 | 7.98 | 0.36 | 4.72% | 7.58 | 8.06 | 405090 | 31817.65 | 4.61% | 10.00 |
| 2025-12-30 | 7.58 | 7.62 | 0.01 | 0.13% | 7.57 | 7.75 | 129464 | 9917.34 | 1.47% | 0.00 |
| 2025-12-29 | 7.60 | 7.61 | 0.01 | 0.13% | 7.56 | 7.72 | 119060 | 9107.63 | 1.35% | 0.00 |
| 2025-12-26 | 7.62 | 7.60 | -0.04 | -0.52% | 7.55 | 7.67 | 121416 | 9245.25 | 1.38% | 0.00 |
| 2025-12-25 | 7.66 | 7.64 | 0.02 | 0.26% | 7.53 | 7.69 | 102793 | 7838.43 | 1.17% | 0.00 |
| 2025-12-24 | 7.44 | 7.62 | 0.19 | 2.56% | 7.44 | 7.65 | 143045 | 10827.09 | 1.63% | 0.00 |
| 2025-12-23 | 7.46 | 7.43 | -0.06 | -0.80% | 7.37 | 7.52 | 131644 | 9792.13 | 1.50% | 0.00 |
| 2025-12-22 | 7.44 | 7.49 | 0.07 | 0.94% | 7.40 | 7.63 | 137782 | 10381.09 | 1.57% | 0.00 |
| 2025-12-19 | 7.44 | 7.42 | 0.02 | 0.27% | 7.40 | 7.52 | 106582 | 7945.85 | 1.21% | 0.00 |
| 2025-12-18 | 7.45 | 7.40 | -0.06 | -0.80% | 7.40 | 7.54 | 104875 | 7837.83 | 1.19% | 0.00 |
| 2025-12-17 | 7.43 | 7.46 | 0.02 | 0.27% | 7.29 | 7.52 | 147728 | 10912.95 | 1.68% | 0.00 |
| 2025-12-16 | 7.62 | 7.44 | -0.19 | -2.49% | 7.38 | 7.63 | 141959 | 10585.58 | 1.61% | 0.00 |
| 2025-12-15 | 7.81 | 7.63 | -0.21 | -2.68% | 7.60 | 7.83 | 148824 | 11481.51 | 1.69% | 0.00 |
| 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 |
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。
