| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 44.30 | 46.70 | 1.93 | 4.31% | 44.30 | 46.80 | 76380 | 35073.62 | 5.57% | 1.00 |
| 2026-03-26 | 46.21 | 44.77 | -0.92 | -2.01% | 44.40 | 46.34 | 41091 | 18515.41 | 3.00% | 0.00 |
| 2026-03-25 | 45.91 | 45.69 | 0.69 | 1.53% | 44.70 | 46.38 | 59364 | 26972.55 | 4.33% | 0.00 |
| 2026-03-24 | 41.98 | 45.00 | 4.11 | 10.05% | 41.44 | 45.78 | 78622 | 34324.69 | 5.73% | 1.00 |
| 2026-03-23 | 41.10 | 40.89 | -0.84 | -2.01% | 40.00 | 43.26 | 44885 | 18683.76 | 3.27% | 0.00 |
| 2026-03-20 | 42.63 | 41.73 | -0.76 | -1.79% | 41.68 | 43.43 | 24643 | 10482.08 | 1.80% | 0.00 |
| 2026-03-19 | 44.23 | 42.49 | -2.21 | -4.94% | 42.11 | 44.33 | 37854 | 16280.39 | 2.76% | 2.00 |
| 2026-03-18 | 44.20 | 44.70 | 0.60 | 1.36% | 44.00 | 44.88 | 25774 | 11458.40 | 1.88% | 3.00 |
| 2026-03-17 | 43.48 | 44.10 | 0.62 | 1.43% | 42.82 | 45.50 | 53607 | 23862.89 | 3.91% | 0.00 |
| 2026-03-16 | 43.50 | 43.48 | 0.00 | 0.00% | 42.33 | 44.00 | 27623 | 11854.92 | 2.01% | 0.00 |
| 2026-03-13 | 44.88 | 43.48 | -1.38 | -3.08% | 43.40 | 45.42 | 31662 | 14046.14 | 2.31% | 0.00 |
| 2026-03-12 | 45.48 | 44.86 | -0.91 | -1.99% | 44.71 | 45.76 | 29618 | 13331.79 | 2.16% | 0.00 |
| 2026-03-11 | 46.22 | 45.77 | -0.68 | -1.46% | 45.51 | 47.32 | 54236 | 25104.62 | 3.95% | 0.00 |
| 2026-03-10 | 44.99 | 46.45 | 1.72 | 3.85% | 44.85 | 46.51 | 61541 | 28292.88 | 4.49% | 0.00 |
| 2026-03-09 | 43.65 | 44.73 | 0.38 | 0.86% | 43.38 | 45.63 | 52937 | 23571.88 | 3.86% | 0.00 |
| 2026-03-06 | 43.56 | 44.35 | 0.35 | 0.80% | 42.64 | 44.64 | 50401 | 22034.06 | 3.67% | 2.00 |
| 2026-03-05 | 42.28 | 44.00 | 2.28 | 5.47% | 42.28 | 44.45 | 53943 | 23484.54 | 3.93% | 1.00 |
| 2026-03-04 | 41.28 | 41.72 | 0.10 | 0.24% | 40.73 | 41.98 | 24699 | 10213.04 | 1.80% | 0.00 |
| 2026-03-03 | 42.66 | 41.62 | -1.06 | -2.48% | 41.58 | 43.38 | 29608 | 12577.01 | 2.16% | 0.00 |
| 2026-03-02 | 43.45 | 42.68 | -1.04 | -2.38% | 42.55 | 43.72 | 26610 | 11452.92 | 1.94% | 0.00 |
| 2026-02-27 | 43.94 | 43.72 | -0.22 | -0.50% | 43.22 | 43.94 | 20450 | 8886.57 | 1.49% | 0.00 |
| 2026-02-26 | 43.80 | 43.94 | 0.14 | 0.32% | 43.30 | 44.19 | 20357 | 8909.40 | 1.48% | 0.00 |
| 2026-02-25 | 43.28 | 43.80 | 0.69 | 1.60% | 43.13 | 44.26 | 24766 | 10858.43 | 1.81% | 0.00 |
| 2026-02-24 | 43.80 | 43.11 | 0.09 | 0.21% | 42.60 | 43.80 | 16554 | 7106.34 | 1.21% | 0.00 |
| 2026-02-13 | 42.70 | 43.02 | 0.28 | 0.66% | 42.55 | 43.87 | 25991 | 11273.61 | 1.89% | 1.00 |
| 2026-02-12 | 42.91 | 42.74 | -0.17 | -0.40% | 42.43 | 43.19 | 16489 | 7077.92 | 1.20% | 0.00 |
| 2026-02-11 | 43.01 | 42.91 | -0.10 | -0.23% | 42.75 | 43.34 | 13494 | 5807.52 | 0.98% | 0.00 |
| 2026-02-10 | 43.10 | 43.01 | 0.02 | 0.05% | 42.68 | 43.31 | 15946 | 6851.34 | 1.16% | 0.00 |
| 2026-02-09 | 42.59 | 42.99 | 0.99 | 2.36% | 42.40 | 43.35 | 19089 | 8194.42 | 1.39% | 0.00 |
| 2026-02-06 | 42.00 | 42.00 | -0.13 | -0.31% | 41.68 | 42.58 | 18606 | 7851.82 | 1.36% | 0.00 |
| 2026-02-05 | 43.39 | 42.13 | -1.27 | -2.93% | 42.01 | 43.39 | 21496 | 9136.89 | 1.57% | 0.00 |
| 2026-02-04 | 43.03 | 43.40 | 0.03 | 0.07% | 42.73 | 43.70 | 18676 | 8048.44 | 1.36% | 0.00 |
| 2026-02-03 | 43.10 | 43.37 | 0.71 | 1.66% | 42.50 | 43.48 | 21260 | 9145.08 | 1.55% | 0.00 |
| 2026-02-02 | 42.60 | 42.66 | -0.30 | -0.70% | 42.42 | 44.35 | 35133 | 15248.40 | 2.56% | 0.00 |
| 2026-01-30 | 43.50 | 42.96 | -0.63 | -1.45% | 42.42 | 43.58 | 27969 | 12012.73 | 2.04% | 0.00 |
| 2026-01-29 | 44.78 | 43.59 | -1.29 | -2.87% | 43.56 | 45.01 | 32703 | 14451.97 | 2.38% | 0.00 |
| 2026-01-28 | 45.56 | 44.88 | -0.91 | -1.99% | 44.50 | 46.24 | 37641 | 17014.42 | 2.74% | 0.00 |
| 2026-01-27 | 46.10 | 45.79 | -0.33 | -0.72% | 44.38 | 46.10 | 36511 | 16575.64 | 2.66% | 0.00 |
| 2026-01-26 | 46.06 | 46.12 | -0.23 | -0.50% | 44.85 | 46.41 | 56792 | 25901.08 | 4.14% | 0.00 |
| 2026-01-23 | 44.90 | 46.35 | 1.43 | 3.18% | 44.54 | 46.87 | 72467 | 33195.23 | 5.28% | 2.00 |
| 2026-01-22 | 44.99 | 44.92 | 0.04 | 0.09% | 44.60 | 46.63 | 57016 | 25904.08 | 4.16% | 0.00 |
| 2026-01-21 | 43.63 | 44.88 | 1.08 | 2.47% | 43.23 | 45.20 | 35827 | 15911.94 | 2.61% | 0.00 |
| 2026-01-20 | 44.78 | 43.80 | -1.05 | -2.34% | 43.51 | 44.99 | 35474 | 15621.55 | 2.59% | 0.00 |
| 2026-01-19 | 45.48 | 44.85 | -0.37 | -0.82% | 44.50 | 45.48 | 38218 | 17162.57 | 2.79% | 0.00 |
| 2026-01-16 | 45.00 | 45.22 | 0.37 | 0.82% | 44.51 | 45.58 | 54852 | 24723.80 | 4.00% | 1.00 |
| 2026-01-15 | 45.33 | 44.85 | -0.77 | -1.69% | 44.35 | 45.47 | 41212 | 18481.23 | 3.00% | 6.00 |
| 2026-01-14 | 45.87 | 45.62 | 0.07 | 0.15% | 44.70 | 46.04 | 72637 | 32994.13 | 5.30% | 0.00 |
| 2026-01-13 | 47.94 | 45.55 | -2.54 | -5.28% | 45.27 | 48.01 | 75941 | 35146.67 | 5.54% | 0.00 |
| 2026-01-12 | 49.40 | 48.09 | -0.82 | -1.68% | 47.65 | 49.47 | 89192 | 43086.18 | 6.50% | 0.00 |
| 2026-01-09 | 51.42 | 48.91 | -3.08 | -5.92% | 48.00 | 52.20 | 126866 | 63102.80 | 9.25% | 0.00 |
| 2026-01-08 | 50.93 | 51.99 | 0.58 | 1.13% | 50.43 | 53.88 | 69416 | 36196.06 | 5.06% | 0.00 |
| 2026-01-07 | 52.32 | 51.41 | -0.47 | -0.91% | 50.62 | 52.32 | 53446 | 27440.52 | 3.90% | 0.00 |
| 2026-01-06 | 51.00 | 51.88 | 0.88 | 1.73% | 50.00 | 53.88 | 87558 | 45598.12 | 6.38% | 0.00 |
| 2026-01-05 | 52.40 | 51.00 | 0.20 | 0.39% | 50.00 | 53.00 | 72378 | 36868.40 | 5.28% | 2.00 |
| 2025-12-31 | 51.50 | 50.80 | -0.58 | -1.13% | 49.76 | 51.99 | 65543 | 33288.11 | 4.78% | 0.00 |
| 2025-12-30 | 49.90 | 51.38 | -0.80 | -1.53% | 49.90 | 53.50 | 109991 | 56817.52 | 8.02% | 0.00 |
| 2025-12-29 | 55.80 | 52.18 | -0.01 | -0.02% | 50.68 | 58.02 | 214941 | 115907.45 | 15.67% | 0.00 |
| 2025-12-26 | 49.18 | 52.19 | 3.04 | 6.19% | 48.66 | 53.98 | 119276 | 60921.41 | 8.70% | 8.00 |
| 2025-12-25 | 48.00 | 49.15 | 0.88 | 1.82% | 47.82 | 51.27 | 93342 | 46303.00 | 6.81% | 0.00 |
| 2025-12-24 | 45.78 | 48.27 | 2.40 | 5.23% | 45.60 | 48.55 | 90667 | 42937.57 | 6.61% | 0.00 |
| 2025-12-23 | 45.01 | 45.87 | 1.04 | 2.32% | 44.73 | 46.00 | 48328 | 21944.54 | 3.52% | 0.00 |
| 2025-12-22 | 44.25 | 44.83 | 1.04 | 2.37% | 43.82 | 45.99 | 51276 | 23245.32 | 3.74% | 0.00 |
| 2025-12-19 | 42.45 | 43.79 | 1.59 | 3.77% | 41.75 | 43.88 | 44380 | 19061.37 | 3.24% | 4.00 |
| 2025-12-18 | 42.10 | 42.20 | -0.47 | -1.10% | 41.78 | 43.14 | 28711 | 12190.78 | 2.09% | 0.00 |
| 2025-12-17 | 42.05 | 42.67 | 0.27 | 0.64% | 40.91 | 43.82 | 55396 | 23476.26 | 4.04% | 0.00 |
| 2025-12-16 | 44.30 | 42.40 | -1.89 | -4.27% | 42.20 | 44.30 | 37644 | 16149.25 | 2.74% | 0.00 |
| 2025-12-15 | 45.00 | 44.29 | -1.12 | -2.47% | 44.15 | 45.28 | 43758 | 19503.97 | 3.19% | 1.00 |
| 2025-12-12 | 45.88 | 45.41 | -0.55 | -1.20% | 44.12 | 47.50 | 86464 | 39592.81 | 6.30% | 0.00 |
| 2025-12-11 | 41.12 | 45.96 | 4.56 | 11.01% | 40.94 | 49.00 | 135598 | 61437.76 | 9.89% | 9.00 |
| 2025-12-10 | 39.70 | 41.40 | 1.70 | 4.28% | 39.70 | 42.52 | 47263 | 19718.65 | 3.45% | 2.00 |
| 2025-12-09 | 40.75 | 39.70 | -1.01 | -2.48% | 39.66 | 41.46 | 17232 | 6976.24 | 1.26% | 2.00 |
| 2025-12-08 | 40.57 | 40.71 | 0.08 | 0.20% | 40.31 | 40.85 | 10855 | 4412.13 | 0.79% | 0.00 |
| 2025-12-05 | 39.58 | 40.63 | 0.95 | 2.39% | 39.21 | 40.80 | 12052 | 4817.00 | 0.88% | 2.00 |
| 2025-12-04 | 40.38 | 39.68 | -0.60 | -1.49% | 39.53 | 40.40 | 10651 | 4233.89 | 0.78% | 3.00 |
| 2025-12-03 | 40.45 | 40.28 | -0.35 | -0.86% | 39.63 | 40.75 | 11782 | 4737.01 | 0.86% | 1.00 |
| 2025-12-02 | 40.70 | 40.63 | -0.20 | -0.49% | 40.50 | 41.08 | 7348 | 2986.46 | 0.54% | 0.00 |
| 2025-12-01 | 40.90 | 40.83 | -0.09 | -0.22% | 40.78 | 41.18 | 9022 | 3694.20 | 0.66% | 0.00 |
| 2025-11-28 | 40.82 | 40.92 | 0.03 | 0.07% | 40.55 | 41.18 | 8357 | 3416.12 | 0.61% | 2.00 |
| 2025-11-27 | 40.95 | 40.89 | -0.17 | -0.41% | 40.70 | 41.49 | 9924 | 4071.27 | 0.72% | 11.00 |
| 2025-11-26 | 42.00 | 41.06 | -0.94 | -2.24% | 41.00 | 42.00 | 17026 | 7042.24 | 1.24% | 4.00 |
光智科技(300489)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。
