| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.50 | 16.40 | 1.17 | 7.68% | 15.30 | 16.69 | 1985412 | 317945.22 | 11.07% | 42.00 |
| 2026-02-02 | 15.67 | 15.23 | -0.12 | -0.78% | 15.00 | 16.06 | 1249251 | 194046.45 | 6.97% | 0.18 |
| 2026-01-30 | 15.54 | 15.35 | -0.30 | -1.92% | 15.25 | 16.03 | 1004561 | 156140.14 | 5.60% | 6.00 |
| 2026-01-29 | 15.35 | 15.65 | 0.05 | 0.32% | 14.80 | 16.45 | 1653319 | 261062.14 | 9.22% | 45.00 |
| 2026-01-28 | 15.80 | 15.60 | 0.44 | 2.90% | 15.44 | 16.11 | 1792676 | 282690.72 | 10.00% | 0.00 |
| 2026-01-27 | 15.10 | 15.16 | -0.48 | -3.07% | 14.75 | 15.41 | 1519553 | 227792.75 | 8.47% | 85.00 |
| 2026-01-26 | 15.03 | 15.64 | 1.18 | 8.16% | 15.03 | 16.50 | 2141092 | 336743.00 | 11.94% | 27.00 |
| 2026-01-23 | 14.43 | 14.46 | 0.08 | 0.56% | 14.31 | 14.52 | 565028 | 81526.07 | 3.15% | 16.00 |
| 2026-01-22 | 14.27 | 14.38 | 0.26 | 1.84% | 14.18 | 14.60 | 627448 | 90153.29 | 3.50% | 4.00 |
| 2026-01-21 | 13.95 | 14.12 | 0.05 | 0.36% | 13.86 | 14.38 | 555340 | 78579.59 | 3.10% | 0.00 |
| 2026-01-20 | 14.45 | 14.07 | -0.25 | -1.75% | 13.91 | 14.54 | 694613 | 98173.16 | 3.87% | 105.00 |
| 2026-01-19 | 14.60 | 14.32 | -0.41 | -2.78% | 14.23 | 14.77 | 835874 | 120478.74 | 4.66% | 16.00 |
| 2026-01-16 | 15.47 | 14.73 | -0.66 | -4.29% | 14.57 | 15.47 | 1128515 | 168034.94 | 6.29% | 0.00 |
| 2026-01-15 | 15.70 | 15.39 | -0.51 | -3.21% | 15.23 | 16.10 | 1285956 | 200079.45 | 7.17% | 30.00 |
| 2026-01-14 | 15.36 | 15.90 | 0.55 | 3.58% | 15.36 | 16.28 | 2021169 | 320657.03 | 11.27% | 5.00 |
| 2026-01-13 | 16.07 | 15.35 | -0.54 | -3.40% | 15.27 | 16.10 | 1694441 | 264607.81 | 9.45% | 28.00 |
| 2026-01-12 | 15.66 | 15.89 | 0.76 | 5.02% | 15.39 | 16.10 | 2345928 | 369856.34 | 13.08% | 190.00 |
| 2026-01-09 | 14.58 | 15.13 | 0.86 | 6.03% | 14.57 | 15.54 | 1900189 | 286413.56 | 10.59% | 58.00 |
| 2026-01-08 | 13.93 | 14.27 | 0.26 | 1.86% | 13.89 | 14.55 | 1254344 | 178981.14 | 6.99% | 21.00 |
| 2026-01-07 | 13.38 | 14.01 | 0.55 | 4.09% | 13.32 | 14.42 | 1498979 | 208346.16 | 8.36% | 60.00 |
| 2026-01-06 | 13.07 | 13.46 | 0.50 | 3.86% | 13.01 | 13.80 | 1009028 | 136376.83 | 5.63% | 10.00 |
| 2026-01-05 | 12.57 | 12.96 | 0.45 | 3.60% | 12.51 | 12.96 | 568968 | 72852.88 | 3.17% | 0.00 |
| 2025-12-31 | 12.42 | 12.51 | 0.07 | 0.56% | 12.33 | 12.57 | 354826 | 44262.53 | 1.98% | 0.00 |
| 2025-12-30 | 12.33 | 12.44 | 0.07 | 0.57% | 12.31 | 12.55 | 323160 | 40159.97 | 1.80% | 4.00 |
| 2025-12-29 | 12.46 | 12.37 | -0.08 | -0.64% | 12.32 | 12.59 | 291356 | 36208.21 | 1.62% | 0.00 |
| 2025-12-26 | 12.43 | 12.45 | 0.02 | 0.16% | 12.37 | 12.59 | 305951 | 38124.89 | 1.71% | 0.00 |
| 2025-12-25 | 12.42 | 12.43 | 0.02 | 0.16% | 12.30 | 12.45 | 287060 | 35553.94 | 1.60% | 57.00 |
| 2025-12-24 | 12.29 | 12.41 | 0.09 | 0.73% | 12.27 | 12.42 | 215775 | 26712.60 | 1.20% | 30.00 |
| 2025-12-23 | 12.53 | 12.32 | -0.24 | -1.91% | 12.31 | 12.56 | 268117 | 33198.75 | 1.49% | 0.00 |
| 2025-12-22 | 12.52 | 12.56 | -0.02 | -0.16% | 12.52 | 12.69 | 249259 | 31390.53 | 1.39% | 0.00 |
| 2025-12-19 | 12.54 | 12.58 | 0.08 | 0.64% | 12.52 | 12.67 | 223971 | 28220.49 | 1.25% | 0.00 |
| 2025-12-18 | 12.49 | 12.50 | -0.12 | -0.95% | 12.46 | 12.62 | 232293 | 29120.46 | 1.30% | 16.00 |
| 2025-12-17 | 12.50 | 12.62 | 0.08 | 0.64% | 12.13 | 12.65 | 448727 | 55678.95 | 2.50% | 30.00 |
| 2025-12-16 | 13.05 | 12.54 | -0.53 | -4.06% | 12.52 | 13.05 | 442065 | 56122.41 | 2.46% | 0.00 |
| 2025-12-15 | 13.31 | 13.07 | -0.36 | -2.68% | 13.06 | 13.59 | 444068 | 58694.62 | 2.48% | 56.00 |
| 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 |
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。
