| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.26 | 13.43 | 0.15 | 1.13% | 13.20 | 13.51 | 629273 | 84443.90 | 3.51% | 14.00 |
| 2025-12-11 | 13.28 | 13.28 | -0.07 | -0.52% | 13.11 | 13.44 | 586528 | 77854.15 | 3.27% | 26.00 |
| 2025-12-10 | 13.03 | 13.35 | 0.06 | 0.45% | 12.90 | 13.47 | 798698 | 105777.72 | 4.45% | 66.00 |
| 2025-12-09 | 12.96 | 13.29 | 0.58 | 4.56% | 12.96 | 13.47 | 1092508 | 145181.44 | 6.09% | 40.00 |
| 2025-12-08 | 12.71 | 12.71 | 0.00 | 0.00% | 12.66 | 12.77 | 318865 | 40516.23 | 1.78% | 0.00 |
| 2025-12-05 | 12.70 | 12.71 | -0.02 | -0.16% | 12.55 | 12.77 | 252525 | 32012.68 | 1.41% | 0.00 |
| 2025-12-04 | 12.62 | 12.73 | 0.04 | 0.32% | 12.48 | 12.79 | 272698 | 34439.32 | 1.52% | 8.00 |
| 2025-12-03 | 13.01 | 12.69 | -0.45 | -3.42% | 12.67 | 13.05 | 376567 | 48209.75 | 2.10% | 8.00 |
| 2025-12-02 | 12.90 | 13.14 | 0.23 | 1.78% | 12.64 | 13.21 | 396069 | 50838.95 | 2.21% | 151.00 |
| 2025-12-01 | 12.75 | 12.91 | 0.14 | 1.10% | 12.63 | 13.05 | 388626 | 50005.09 | 2.17% | 46.00 |
| 2025-11-28 | 12.77 | 12.77 | 0.07 | 0.55% | 12.56 | 12.82 | 268515 | 34015.44 | 1.50% | 0.00 |
| 2025-11-27 | 12.97 | 12.70 | -0.26 | -2.01% | 12.70 | 13.00 | 300211 | 38563.57 | 1.67% | 0.00 |
| 2025-11-26 | 13.03 | 12.96 | -0.09 | -0.69% | 12.93 | 13.20 | 310503 | 40608.46 | 1.73% | 0.00 |
| 2025-11-25 | 12.97 | 13.05 | 0.09 | 0.69% | 12.91 | 13.19 | 331387 | 43407.52 | 1.85% | 10.00 |
| 2025-11-24 | 12.74 | 12.96 | 0.32 | 2.53% | 12.60 | 13.01 | 310809 | 39894.05 | 1.73% | 8.00 |
| 2025-11-21 | 12.82 | 12.64 | -0.26 | -2.02% | 12.56 | 13.02 | 310466 | 39569.91 | 1.73% | 14.00 |
| 2025-11-20 | 13.08 | 12.90 | -0.12 | -0.92% | 12.85 | 13.17 | 238734 | 30993.68 | 1.33% | 25.00 |
| 2025-11-19 | 13.32 | 13.02 | -0.25 | -1.88% | 12.98 | 13.32 | 237437 | 31085.74 | 1.32% | 0.00 |
| 2025-11-18 | 13.19 | 13.27 | 0.05 | 0.38% | 13.10 | 13.34 | 302480 | 40090.11 | 1.69% | 8.00 |
| 2025-11-17 | 12.89 | 13.22 | 0.33 | 2.56% | 12.89 | 13.23 | 331632 | 43504.55 | 1.85% | 0.00 |
| 2025-11-14 | 13.03 | 12.89 | -0.32 | -2.42% | 12.89 | 13.18 | 266215 | 34755.05 | 1.48% | 0.00 |
| 2025-11-13 | 12.85 | 13.21 | 0.33 | 2.56% | 12.81 | 13.23 | 340654 | 44255.36 | 1.90% | 103.00 |
| 2025-11-12 | 13.01 | 12.88 | -0.16 | -1.23% | 12.82 | 13.03 | 240850 | 31087.19 | 1.34% | 0.00 |
| 2025-11-11 | 13.23 | 13.04 | -0.19 | -1.44% | 13.00 | 13.27 | 258327 | 33884.73 | 1.44% | 0.00 |
| 2025-11-10 | 13.12 | 13.23 | 0.12 | 0.92% | 13.12 | 13.26 | 220987 | 29143.74 | 1.23% | 0.00 |
| 2025-11-07 | 13.16 | 13.11 | -0.15 | -1.13% | 13.11 | 13.26 | 246611 | 32420.78 | 1.37% | 0.00 |
| 2025-11-06 | 13.38 | 13.26 | 0.01 | 0.08% | 13.17 | 13.39 | 219063 | 29028.21 | 1.22% | 44.00 |
| 2025-11-05 | 13.18 | 13.25 | -0.12 | -0.90% | 13.04 | 13.37 | 230489 | 30568.59 | 1.29% | 15.00 |
| 2025-11-04 | 13.61 | 13.37 | -0.29 | -2.12% | 13.26 | 13.65 | 334655 | 44915.55 | 1.87% | 0.00 |
| 2025-11-03 | 13.56 | 13.66 | 0.03 | 0.22% | 13.44 | 13.74 | 403155 | 54952.99 | 2.25% | 0.00 |
| 2025-10-31 | 13.60 | 13.63 | 0.27 | 2.02% | 13.42 | 13.70 | 466746 | 63363.80 | 2.60% | 5.00 |
| 2025-10-30 | 13.40 | 13.36 | 0.00 | 0.00% | 13.30 | 13.61 | 481438 | 64822.25 | 2.68% | 0.00 |
| 2025-10-29 | 13.26 | 13.36 | 0.10 | 0.75% | 13.17 | 13.37 | 317019 | 42023.59 | 1.77% | 0.00 |
| 2025-10-28 | 13.30 | 13.26 | -0.08 | -0.60% | 13.20 | 13.42 | 337395 | 44910.67 | 1.88% | 0.00 |
| 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 |
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。
