| 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 | 13.30 | 13.34 | 0.17 | 1.29% | 13.23 | 13.45 | 413064 | 55094.21 | 2.30% | 15.00 |
| 2025-10-24 | 13.10 | 13.17 | 0.13 | 1.00% | 13.04 | 13.23 | 331841 | 43676.59 | 1.85% | 0.00 |
| 2025-10-23 | 13.13 | 13.04 | -0.21 | -1.58% | 12.76 | 13.16 | 463074 | 59699.83 | 2.58% | 8.00 |
| 2025-10-22 | 13.34 | 13.25 | -0.20 | -1.49% | 13.25 | 13.42 | 279890 | 37253.05 | 1.56% | 31.00 |
| 2025-10-21 | 13.38 | 13.45 | 0.08 | 0.60% | 13.31 | 13.52 | 350188 | 47030.09 | 1.95% | 6.00 |
| 2025-10-20 | 13.59 | 13.37 | 0.10 | 0.75% | 13.28 | 13.64 | 327596 | 44044.83 | 1.83% | 17.00 |
| 2025-10-17 | 14.01 | 13.27 | -0.62 | -4.46% | 13.22 | 14.01 | 494415 | 66789.37 | 2.76% | 0.00 |
| 2025-10-16 | 14.12 | 13.89 | -0.23 | -1.63% | 13.81 | 14.12 | 333023 | 46338.19 | 1.86% | 0.00 |
| 2025-10-15 | 13.98 | 14.12 | 0.15 | 1.07% | 13.78 | 14.15 | 352107 | 49337.66 | 1.96% | 0.00 |
| 2025-10-14 | 14.51 | 13.97 | -0.54 | -3.72% | 13.96 | 14.63 | 616344 | 87584.16 | 3.44% | 0.00 |
| 2025-10-13 | 14.00 | 14.51 | 0.07 | 0.48% | 13.85 | 14.61 | 495196 | 71003.25 | 2.76% | 10.00 |
| 2025-10-10 | 15.18 | 14.44 | -0.82 | -5.37% | 14.44 | 15.18 | 767116 | 112299.37 | 4.28% | 45.00 |
| 2025-10-09 | 15.08 | 15.26 | 0.16 | 1.06% | 14.96 | 15.43 | 684855 | 104045.84 | 3.82% | 24.00 |
| 2025-09-30 | 15.35 | 15.10 | -0.14 | -0.92% | 15.08 | 15.51 | 647198 | 98848.04 | 3.61% | 98.00 |
| 2025-09-29 | 15.22 | 15.24 | 0.19 | 1.26% | 14.92 | 15.35 | 587143 | 89041.09 | 3.27% | 25.00 |
| 2025-09-26 | 15.63 | 15.05 | -0.83 | -5.23% | 15.05 | 15.74 | 907119 | 139007.53 | 5.06% | 95.00 |
| 2025-09-25 | 15.56 | 15.88 | 0.41 | 2.65% | 15.48 | 16.09 | 1258104 | 198740.77 | 7.01% | 24.82 |
| 2025-09-24 | 15.15 | 15.47 | 0.22 | 1.44% | 14.85 | 15.50 | 972878 | 148405.75 | 5.42% | 35.00 |
| 2025-09-23 | 15.70 | 15.25 | -0.41 | -2.62% | 14.82 | 15.70 | 1147617 | 174185.48 | 6.40% | 18.00 |
| 2025-09-22 | 14.95 | 15.66 | 1.16 | 8.00% | 14.91 | 15.68 | 1464087 | 224184.11 | 8.16% | 190.00 |
| 2025-09-19 | 14.77 | 14.50 | -0.30 | -2.03% | 14.48 | 14.93 | 509126 | 74821.43 | 2.84% | 0.00 |
| 2025-09-18 | 14.98 | 14.80 | -0.25 | -1.66% | 14.66 | 15.37 | 891468 | 134439.09 | 4.97% | 5.00 |
| 2025-09-17 | 15.03 | 15.05 | -0.04 | -0.27% | 14.84 | 15.17 | 589734 | 88493.85 | 3.29% | 12.00 |
| 2025-09-16 | 14.91 | 15.09 | 0.09 | 0.60% | 14.86 | 15.24 | 504597 | 75945.12 | 2.81% | 8.00 |
| 2025-09-15 | 15.01 | 15.00 | -0.20 | -1.32% | 14.70 | 15.23 | 789238 | 117801.70 | 4.40% | 0.00 |
| 2025-09-12 | 15.25 | 15.20 | 0.37 | 2.49% | 15.13 | 15.95 | 1469146 | 227294.27 | 8.19% | 38.00 |
| 2025-09-11 | 14.47 | 14.83 | 0.69 | 4.88% | 14.19 | 15.05 | 973476 | 142046.52 | 5.43% | 12.00 |
| 2025-09-10 | 14.08 | 14.14 | 0.27 | 1.95% | 14.00 | 14.28 | 499905 | 70735.35 | 2.79% | 0.00 |
| 2025-09-09 | 14.29 | 13.87 | -0.44 | -3.07% | 13.83 | 14.29 | 580002 | 81329.06 | 3.23% | 8.00 |
| 2025-09-08 | 14.32 | 14.31 | -0.11 | -0.76% | 14.15 | 14.45 | 610366 | 87268.77 | 3.40% | 1.00 |
| 2025-09-05 | 14.30 | 14.42 | 0.15 | 1.05% | 14.02 | 14.45 | 720044 | 103081.59 | 4.01% | 31.00 |
| 2025-09-04 | 14.94 | 14.27 | -0.58 | -3.91% | 14.01 | 15.00 | 783989 | 113611.41 | 4.37% | 0.00 |
| 2025-09-03 | 15.49 | 14.85 | -0.56 | -3.63% | 14.80 | 15.55 | 720866 | 109200.27 | 4.02% | 0.00 |
| 2025-09-02 | 16.30 | 15.41 | -1.10 | -6.66% | 15.30 | 16.43 | 1338243 | 209325.98 | 7.46% | 0.00 |
| 2025-09-01 | 16.68 | 16.51 | 0.36 | 2.23% | 16.36 | 17.51 | 1643156 | 276233.28 | 9.16% | 14.00 |
| 2025-08-29 | 16.69 | 16.15 | -0.51 | -3.06% | 15.96 | 16.73 | 1190607 | 192589.91 | 6.64% | 17.00 |
| 2025-08-28 | 16.50 | 16.66 | 0.02 | 0.12% | 16.00 | 16.85 | 1420241 | 233619.77 | 7.92% | 48.00 |
| 2025-08-27 | 16.63 | 16.64 | -0.01 | -0.06% | 16.41 | 17.38 | 1891665 | 318620.31 | 10.55% | 120.00 |
| 2025-08-26 | 16.32 | 16.65 | 0.12 | 0.73% | 16.22 | 16.78 | 1191360 | 197501.98 | 6.64% | 65.00 |
| 2025-08-25 | 16.36 | 16.53 | 0.59 | 3.70% | 16.06 | 17.04 | 1657603 | 273326.06 | 9.24% | 7.00 |
| 2025-08-22 | 15.33 | 15.94 | 0.62 | 4.05% | 15.31 | 16.00 | 1280906 | 202247.89 | 7.14% | 12.00 |
| 2025-08-21 | 15.62 | 15.32 | -0.29 | -1.86% | 15.20 | 15.67 | 672548 | 103642.84 | 3.75% | 0.00 |
| 2025-08-20 | 15.25 | 15.61 | 0.22 | 1.43% | 15.01 | 15.68 | 815203 | 124923.27 | 4.54% | 35.00 |
| 2025-08-19 | 15.63 | 15.39 | -0.22 | -1.41% | 15.32 | 15.64 | 722997 | 111850.46 | 4.03% | 40.00 |
| 2025-08-18 | 15.43 | 15.61 | 0.64 | 4.28% | 15.13 | 15.95 | 1344781 | 208804.67 | 7.50% | 2.00 |
| 2025-08-15 | 14.60 | 14.97 | 0.31 | 2.11% | 14.53 | 15.02 | 716415 | 106744.49 | 3.99% | 25.00 |
| 2025-08-14 | 14.85 | 14.66 | -0.21 | -1.41% | 14.62 | 15.14 | 734337 | 108842.51 | 4.09% | 0.00 |
| 2025-08-13 | 14.69 | 14.87 | 0.19 | 1.29% | 14.54 | 15.06 | 870327 | 129545.60 | 4.85% | 9.00 |
| 2025-08-12 | 14.48 | 14.68 | 0.18 | 1.24% | 14.40 | 14.81 | 643788 | 94467.35 | 3.59% | 3.00 |
| 2025-08-11 | 14.17 | 14.50 | 0.34 | 2.40% | 14.12 | 14.55 | 534061 | 77163.20 | 2.98% | 3.00 |
| 2025-08-08 | 14.36 | 14.16 | -0.23 | -1.60% | 14.14 | 14.40 | 426656 | 60684.52 | 2.38% | 0.00 |
| 2025-08-07 | 14.59 | 14.39 | -0.18 | -1.24% | 14.26 | 14.66 | 490938 | 70877.05 | 2.74% | 0.00 |
| 2025-08-06 | 14.22 | 14.57 | 0.28 | 1.96% | 14.14 | 14.58 | 568961 | 82011.42 | 3.17% | 21.00 |
| 2025-08-05 | 14.45 | 14.29 | -0.16 | -1.11% | 14.16 | 14.54 | 530992 | 75768.26 | 2.96% | 10.00 |
| 2025-08-04 | 14.20 | 14.45 | 0.14 | 0.98% | 14.12 | 14.46 | 383605 | 54988.78 | 2.14% | 10.00 |
| 2025-08-01 | 14.71 | 14.31 | -0.25 | -1.72% | 14.06 | 14.96 | 757817 | 109182.02 | 4.22% | 0.00 |
| 2025-07-31 | 14.51 | 14.56 | 0.00 | 0.00% | 14.50 | 14.99 | 741808 | 109420.62 | 4.14% | 20.00 |
| 2025-07-30 | 14.80 | 14.56 | -0.44 | -2.93% | 14.46 | 14.80 | 583940 | 85380.88 | 3.26% | 0.00 |
| 2025-07-29 | 14.79 | 15.00 | 0.14 | 0.94% | 14.53 | 15.00 | 619315 | 91488.12 | 3.45% | 0.00 |
| 2025-07-28 | 15.29 | 14.86 | -0.33 | -2.17% | 14.67 | 15.33 | 764551 | 113434.12 | 4.26% | 13.00 |
| 2025-07-25 | 14.99 | 15.19 | 0.23 | 1.54% | 14.81 | 15.20 | 687623 | 103153.98 | 3.83% | 30.00 |
| 2025-07-24 | 15.10 | 14.96 | 0.05 | 0.34% | 14.85 | 15.17 | 492699 | 73680.58 | 2.75% | 15.00 |
| 2025-07-23 | 14.90 | 14.91 | -0.09 | -0.60% | 14.83 | 15.23 | 638210 | 95805.52 | 3.56% | 0.00 |
| 2025-07-22 | 15.33 | 15.00 | -0.33 | -2.15% | 14.92 | 15.47 | 715788 | 108463.06 | 3.99% | 0.00 |
| 2025-07-21 | 15.51 | 15.33 | -0.30 | -1.92% | 15.22 | 15.55 | 657056 | 100930.92 | 3.66% | 4.00 |
| 2025-07-18 | 16.02 | 15.63 | -0.36 | -2.25% | 15.60 | 16.18 | 607104 | 96007.62 | 3.38% | 10.00 |
| 2025-07-17 | 15.87 | 15.99 | 0.13 | 0.82% | 15.62 | 16.34 | 852338 | 136534.91 | 4.75% | 7.00 |
| 2025-07-16 | 15.97 | 15.86 | -0.10 | -0.63% | 15.80 | 16.44 | 1517670 | 244303.05 | 8.46% | 19.00 |
| 2025-07-15 | 15.12 | 15.96 | 1.09 | 7.33% | 15.12 | 16.12 | 1789303 | 282392.41 | 9.98% | 54.00 |
| 2025-07-14 | 14.26 | 14.87 | 0.72 | 5.09% | 14.24 | 15.08 | 1214375 | 180162.98 | 6.77% | 20.00 |
| 2025-07-11 | 14.05 | 14.15 | 0.07 | 0.50% | 13.85 | 14.23 | 563379 | 79329.64 | 3.14% | 0.00 |
| 2025-07-10 | 14.44 | 14.08 | -0.30 | -2.09% | 13.99 | 14.47 | 525101 | 74221.34 | 2.93% | 17.00 |
| 2025-07-09 | 14.30 | 14.38 | 0.09 | 0.63% | 14.06 | 14.60 | 793652 | 113690.25 | 4.42% | 8.00 |
| 2025-07-08 | 14.14 | 14.29 | 0.04 | 0.28% | 13.81 | 14.31 | 742181 | 104844.73 | 4.14% | 54.00 |
| 2025-07-07 | 14.22 | 14.25 | 0.02 | 0.14% | 14.02 | 14.58 | 576142 | 82272.74 | 3.21% | 2.00 |
| 2025-07-04 | 14.31 | 14.23 | 0.27 | 1.93% | 14.21 | 14.93 | 1258224 | 183535.53 | 7.01% | 0.00 |
| 2025-07-03 | 13.86 | 13.96 | 0.18 | 1.31% | 13.85 | 14.25 | 462635 | 64992.03 | 2.58% | 0.00 |
| 2025-07-02 | 14.01 | 13.78 | -0.30 | -2.13% | 13.66 | 14.07 | 420154 | 57914.41 | 2.34% | 10.00 |
| 2025-07-01 | 14.35 | 14.08 | -0.22 | -1.54% | 13.98 | 14.39 | 528038 | 74709.82 | 2.94% | 13.00 |
| 2025-06-30 | 14.05 | 14.30 | 0.38 | 2.73% | 13.99 | 14.48 | 778292 | 111367.56 | 4.34% | 37.00 |
光环新网(300383)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。
