| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.55 | 13.18 | -0.37 | -2.73% | 13.13 | 13.63 | 338465 | 45348.62 | 1.89% | 34.00 |
| 2025-05-22 | 13.67 | 13.55 | -0.22 | -1.60% | 13.52 | 13.84 | 328019 | 44764.27 | 1.83% | 0.00 |
| 2025-05-21 | 13.96 | 13.77 | -0.21 | -1.50% | 13.70 | 13.96 | 339905 | 46798.64 | 1.89% | 0.00 |
| 2025-05-20 | 13.91 | 14.04 | 0.08 | 0.57% | 13.75 | 14.09 | 354747 | 49470.79 | 1.98% | 0.00 |
| 2025-05-19 | 13.89 | 13.96 | -0.03 | -0.21% | 13.71 | 14.01 | 317260 | 44056.35 | 1.77% | 15.00 |
| 2025-05-16 | 14.01 | 13.99 | -0.18 | -1.27% | 13.88 | 14.15 | 611873 | 85566.02 | 3.41% | 15.00 |
| 2025-05-15 | 14.81 | 14.17 | -0.74 | -4.96% | 14.13 | 14.84 | 663561 | 95037.30 | 3.70% | 5.00 |
| 2025-05-14 | 14.81 | 14.91 | -0.01 | -0.07% | 14.68 | 15.18 | 609994 | 91088.80 | 3.40% | 0.00 |
| 2025-05-13 | 14.95 | 14.92 | 0.16 | 1.08% | 14.82 | 15.27 | 888828 | 133770.38 | 4.96% | 0.00 |
| 2025-05-12 | 14.74 | 14.76 | 0.20 | 1.37% | 14.45 | 14.79 | 445075 | 65150.96 | 2.48% | 17.00 |
| 2025-05-09 | 14.95 | 14.56 | -0.44 | -2.93% | 14.51 | 14.95 | 422568 | 61833.66 | 2.36% | 0.00 |
| 2025-05-08 | 14.90 | 15.00 | 0.08 | 0.54% | 14.80 | 15.16 | 508874 | 76349.88 | 2.84% | 60.00 |
| 2025-05-07 | 15.42 | 14.92 | -0.25 | -1.65% | 14.82 | 15.51 | 829950 | 125204.31 | 4.63% | 2.00 |
| 2025-05-06 | 14.72 | 15.17 | 0.75 | 5.20% | 14.71 | 15.33 | 1011598 | 152846.95 | 5.64% | 97.00 |
| 2025-04-30 | 14.10 | 14.42 | 0.40 | 2.85% | 13.91 | 14.66 | 739099 | 106306.71 | 4.12% | 10.00 |
| 2025-04-29 | 13.60 | 14.02 | 0.37 | 2.71% | 13.57 | 14.10 | 789851 | 110319.80 | 4.40% | 0.00 |
| 2025-04-28 | 13.45 | 13.65 | 0.33 | 2.48% | 13.45 | 14.05 | 872095 | 120036.15 | 4.86% | 0.00 |
| 2025-04-25 | 13.30 | 13.32 | 0.14 | 1.06% | 13.20 | 13.53 | 473758 | 63395.19 | 2.64% | 0.00 |
| 2025-04-24 | 13.61 | 13.18 | -0.52 | -3.80% | 13.10 | 13.67 | 549628 | 73120.07 | 3.06% | 65.00 |
| 2025-04-23 | 13.56 | 13.70 | 0.37 | 2.78% | 13.52 | 13.95 | 799973 | 109898.25 | 4.46% | 16.00 |
| 2025-04-22 | 14.28 | 13.33 | -0.87 | -6.13% | 13.28 | 14.28 | 1151074 | 155309.48 | 6.42% | 76.00 |
| 2025-04-21 | 13.80 | 14.20 | -0.13 | -0.91% | 13.37 | 14.20 | 1091389 | 150948.89 | 6.08% | 1.00 |
| 2025-04-18 | 14.33 | 14.33 | 0.00 | 0.00% | 14.20 | 14.55 | 314149 | 45066.38 | 1.75% | 0.00 |
| 2025-04-17 | 14.36 | 14.33 | -0.24 | -1.65% | 14.33 | 14.72 | 416408 | 60338.15 | 2.32% | 13.00 |
| 2025-04-16 | 15.21 | 14.57 | -0.64 | -4.21% | 14.35 | 15.24 | 637840 | 93570.85 | 3.56% | 6.00 |
| 2025-04-15 | 15.31 | 15.21 | 0.01 | 0.07% | 15.02 | 15.48 | 423499 | 64362.61 | 2.36% | 10.00 |
| 2025-04-14 | 15.21 | 15.20 | 0.20 | 1.33% | 14.95 | 15.38 | 567260 | 86269.08 | 3.16% | 20.00 |
| 2025-04-11 | 14.69 | 15.00 | 0.15 | 1.01% | 14.67 | 15.21 | 646863 | 96578.14 | 3.61% | 4.00 |
| 2025-04-10 | 15.03 | 14.85 | 0.44 | 3.05% | 14.73 | 15.34 | 925710 | 138965.70 | 5.16% | 31.00 |
| 2025-04-09 | 13.58 | 14.41 | 0.68 | 4.95% | 12.61 | 14.59 | 861087 | 119022.23 | 4.80% | 32.00 |
| 2025-04-08 | 13.47 | 13.73 | 0.38 | 2.85% | 13.24 | 14.16 | 819610 | 112062.73 | 4.57% | 0.00 |
| 2025-04-07 | 14.96 | 13.35 | -3.06 | -18.65% | 13.13 | 15.78 | 1056217 | 148729.19 | 5.89% | 68.00 |
| 2025-04-03 | 16.21 | 16.41 | -0.10 | -0.61% | 16.16 | 16.84 | 459861 | 76111.63 | 2.56% | 49.00 |
| 2025-04-02 | 16.45 | 16.51 | 0.02 | 0.12% | 16.44 | 16.80 | 427962 | 71080.33 | 2.39% | 13.00 |
| 2025-04-01 | 16.62 | 16.49 | -0.23 | -1.38% | 16.40 | 16.72 | 491304 | 81170.27 | 2.74% | 2.00 |
| 2025-03-31 | 16.48 | 16.72 | 0.14 | 0.84% | 16.17 | 16.85 | 684592 | 113362.60 | 3.82% | 71.00 |
| 2025-03-28 | 16.77 | 16.58 | 0.00 | 0.00% | 16.57 | 17.30 | 692309 | 116900.34 | 3.86% | 7.00 |
| 2025-03-27 | 16.73 | 16.58 | -0.11 | -0.66% | 16.47 | 16.93 | 515800 | 86097.72 | 2.88% | 17.00 |
| 2025-03-26 | 16.83 | 16.69 | 0.03 | 0.18% | 16.66 | 17.06 | 538911 | 90827.44 | 3.00% | 2.00 |
| 2025-03-25 | 17.64 | 16.66 | -1.02 | -5.77% | 16.50 | 17.75 | 878084 | 148662.97 | 4.90% | 46.00 |
| 2025-03-24 | 17.87 | 17.68 | -0.09 | -0.51% | 17.12 | 17.99 | 689774 | 120959.59 | 3.85% | 0.00 |
| 2025-03-21 | 18.20 | 17.77 | -0.52 | -2.84% | 17.71 | 18.35 | 737375 | 132361.50 | 4.11% | 54.00 |
| 2025-03-20 | 18.52 | 18.29 | -0.61 | -3.23% | 18.00 | 18.61 | 1089140 | 199458.67 | 6.07% | 43.00 |
| 2025-03-19 | 19.09 | 18.90 | -0.41 | -2.12% | 18.70 | 19.40 | 1012660 | 191857.17 | 5.65% | 11.00 |
| 2025-03-18 | 20.19 | 19.31 | -0.71 | -3.55% | 19.25 | 20.65 | 1214126 | 241005.06 | 6.77% | 46.00 |
| 2025-03-17 | 20.51 | 20.02 | -0.69 | -3.33% | 19.88 | 20.60 | 741904 | 149059.72 | 4.14% | 133.00 |
| 2025-03-14 | 20.00 | 20.71 | 0.41 | 2.02% | 19.49 | 20.94 | 966209 | 195432.55 | 5.39% | 187.00 |
| 2025-03-13 | 20.94 | 20.30 | -0.83 | -3.93% | 19.90 | 21.15 | 1033405 | 211019.84 | 5.76% | 5.00 |
| 2025-03-12 | 21.15 | 21.13 | 0.15 | 0.71% | 20.76 | 21.93 | 1554516 | 333558.78 | 8.67% | 199.00 |
| 2025-03-11 | 19.60 | 20.98 | 1.00 | 5.01% | 19.60 | 20.98 | 1224258 | 250557.12 | 6.83% | 112.00 |
| 2025-03-10 | 20.05 | 19.98 | -0.36 | -1.77% | 19.75 | 20.43 | 777111 | 155302.84 | 4.33% | 112.00 |
| 2025-03-07 | 20.80 | 20.34 | -0.80 | -3.78% | 20.10 | 21.24 | 1223724 | 251373.20 | 6.82% | 109.00 |
| 2025-03-06 | 20.97 | 21.14 | 0.71 | 3.48% | 20.76 | 21.60 | 1769834 | 373464.41 | 9.87% | 71.00 |
| 2025-03-05 | 19.62 | 20.43 | 1.28 | 6.68% | 19.33 | 20.43 | 1741409 | 346920.16 | 9.71% | 55.00 |
| 2025-03-04 | 18.70 | 19.15 | 0.28 | 1.48% | 18.60 | 19.38 | 1039042 | 198209.27 | 5.79% | 48.00 |
| 2025-03-03 | 19.74 | 18.87 | -0.57 | -2.93% | 18.62 | 19.84 | 1181556 | 225123.58 | 6.59% | 1.00 |
| 2025-02-28 | 21.00 | 19.44 | -1.60 | -7.60% | 19.35 | 21.20 | 1453954 | 289528.41 | 8.11% | 119.00 |
| 2025-02-27 | 21.80 | 21.04 | -1.01 | -4.58% | 20.23 | 22.20 | 2082522 | 438526.88 | 11.61% | 84.00 |
| 2025-02-26 | 22.70 | 22.05 | -0.90 | -3.92% | 21.69 | 22.80 | 1935851 | 426787.41 | 10.79% | 99.00 |
| 2025-02-25 | 20.96 | 22.95 | 1.07 | 4.89% | 20.20 | 24.00 | 3023802 | 669464.50 | 16.86% | 58.00 |
| 2025-02-24 | 22.10 | 21.88 | 1.11 | 5.34% | 21.50 | 23.62 | 3297295 | 736856.62 | 18.38% | 255.00 |
| 2025-02-21 | 18.22 | 20.77 | 3.46 | 19.99% | 18.14 | 20.77 | 2335540 | 456219.28 | 13.02% | 4.00 |
| 2025-02-20 | 16.60 | 17.31 | 0.46 | 2.73% | 16.51 | 17.66 | 1340353 | 228864.17 | 7.47% | 75.00 |
| 2025-02-19 | 16.23 | 16.85 | 0.56 | 3.44% | 16.18 | 16.98 | 1139614 | 189610.44 | 6.35% | 51.00 |
| 2025-02-18 | 17.27 | 16.29 | -1.56 | -8.74% | 15.87 | 17.27 | 1886168 | 310928.88 | 10.52% | 56.00 |
| 2025-02-17 | 17.53 | 17.85 | 0.15 | 0.85% | 17.15 | 18.38 | 2254042 | 400285.25 | 12.57% | 81.00 |
| 2025-02-14 | 17.22 | 17.70 | 0.53 | 3.09% | 16.80 | 18.20 | 1773056 | 311166.16 | 9.88% | 13.00 |
| 2025-02-13 | 17.65 | 17.17 | -0.47 | -2.66% | 16.77 | 17.76 | 1536362 | 263877.69 | 8.57% | 87.00 |
| 2025-02-12 | 16.52 | 17.64 | 1.30 | 7.96% | 16.52 | 18.29 | 2183598 | 382312.16 | 12.17% | 35.00 |
| 2025-02-11 | 16.76 | 16.34 | -0.51 | -3.03% | 16.30 | 17.80 | 1720620 | 289586.25 | 9.59% | 5.00 |
| 2025-02-10 | 17.30 | 16.85 | 0.16 | 0.96% | 16.77 | 17.31 | 1768589 | 301103.47 | 9.86% | 94.00 |
| 2025-02-07 | 16.28 | 16.69 | 0.68 | 4.25% | 16.10 | 17.33 | 2200970 | 370461.38 | 12.27% | 95.00 |
| 2025-02-06 | 15.60 | 16.01 | 0.17 | 1.07% | 15.42 | 16.20 | 1447689 | 229686.62 | 8.07% | 88.00 |
| 2025-02-05 | 14.64 | 15.84 | 1.98 | 14.29% | 14.45 | 15.98 | 2066767 | 313523.84 | 11.52% | 50.00 |
| 2025-01-27 | 15.27 | 13.86 | -1.60 | -10.35% | 13.82 | 15.31 | 1290466 | 185908.70 | 7.19% | 20.00 |
| 2025-01-24 | 15.01 | 15.46 | 0.16 | 1.05% | 14.93 | 15.60 | 1303228 | 199133.02 | 7.27% | 102.00 |
| 2025-01-23 | 15.60 | 15.30 | -0.18 | -1.16% | 14.91 | 15.86 | 1565708 | 240250.23 | 8.73% | 63.00 |
| 2025-01-22 | 14.81 | 15.48 | 0.58 | 3.89% | 14.73 | 15.48 | 1665040 | 252792.55 | 9.28% | 60.00 |
| 2025-01-21 | 14.38 | 14.90 | 0.73 | 5.15% | 14.16 | 14.96 | 1431524 | 208705.89 | 7.98% | 77.00 |
| 2025-01-20 | 14.00 | 14.17 | 0.28 | 2.02% | 13.93 | 14.54 | 1019930 | 145590.81 | 5.69% | 16.00 |
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。
