| 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 | 12.35 | 12.11 | -0.45 | -3.58% | 12.10 | 12.75 | 188564 | 23326.07 | 8.52% | 0.00 |
| 2025-05-22 | 12.18 | 12.56 | 0.55 | 4.58% | 12.15 | 13.13 | 238978 | 30072.16 | 10.80% | 0.00 |
| 2025-05-21 | 12.21 | 12.01 | -0.26 | -2.12% | 11.93 | 12.27 | 50933 | 6124.53 | 2.30% | 0.00 |
| 2025-05-20 | 12.16 | 12.27 | 0.11 | 0.90% | 12.03 | 12.28 | 37339 | 4547.63 | 1.69% | 0.00 |
| 2025-05-19 | 12.20 | 12.16 | 0.04 | 0.33% | 11.96 | 12.20 | 31218 | 3772.32 | 1.41% | 0.00 |
| 2025-05-16 | 11.91 | 12.12 | 0.09 | 0.75% | 11.89 | 12.20 | 35906 | 4352.01 | 1.62% | 0.00 |
| 2025-05-15 | 12.17 | 12.03 | -0.14 | -1.15% | 11.95 | 12.17 | 44375 | 5341.74 | 2.01% | 0.00 |
| 2025-05-14 | 12.27 | 12.17 | -0.13 | -1.06% | 12.04 | 12.37 | 47911 | 5831.24 | 2.17% | 0.00 |
| 2025-05-13 | 12.45 | 12.30 | -0.07 | -0.57% | 12.26 | 12.50 | 47831 | 5902.98 | 2.16% | 0.00 |
| 2025-05-12 | 12.24 | 12.37 | 0.24 | 1.98% | 12.23 | 12.40 | 46029 | 5677.06 | 2.08% | 0.00 |
| 2025-05-09 | 12.26 | 12.13 | -0.20 | -1.62% | 12.03 | 12.35 | 53852 | 6532.67 | 2.43% | 0.00 |
| 2025-05-08 | 12.15 | 12.33 | 0.15 | 1.23% | 12.11 | 12.36 | 64224 | 7887.28 | 2.90% | 1.00 |
| 2025-05-07 | 12.49 | 12.18 | 0.09 | 0.74% | 12.00 | 12.49 | 100377 | 12287.94 | 4.54% | 0.00 |
| 2025-05-06 | 11.62 | 12.09 | 0.47 | 4.04% | 11.62 | 12.10 | 64601 | 7698.35 | 2.92% | 0.00 |
| 2025-04-30 | 11.34 | 11.62 | 0.25 | 2.20% | 11.34 | 11.67 | 54123 | 6260.46 | 2.45% | 36.00 |
| 2025-04-29 | 11.30 | 11.37 | 0.23 | 2.06% | 11.07 | 11.43 | 60289 | 6827.43 | 2.73% | 0.00 |
| 2025-04-28 | 11.28 | 11.14 | -0.14 | -1.24% | 11.03 | 11.29 | 41979 | 4668.88 | 1.90% | 0.00 |
| 2025-04-25 | 11.32 | 11.28 | 0.10 | 0.89% | 11.18 | 11.40 | 52664 | 5952.36 | 2.38% | 0.00 |
| 2025-04-24 | 11.41 | 11.18 | -0.30 | -2.61% | 11.06 | 11.44 | 57010 | 6403.02 | 2.58% | 0.00 |
| 2025-04-23 | 11.31 | 11.48 | 0.19 | 1.68% | 11.30 | 11.54 | 59769 | 6826.12 | 2.70% | 0.00 |
| 2025-04-22 | 11.34 | 11.29 | -0.04 | -0.35% | 11.21 | 11.41 | 40944 | 4618.79 | 1.85% | 0.00 |
| 2025-04-21 | 11.02 | 11.33 | 0.27 | 2.44% | 10.92 | 11.34 | 43564 | 4882.13 | 1.97% | 0.00 |
| 2025-04-18 | 11.00 | 11.06 | 0.00 | 0.00% | 10.90 | 11.19 | 38813 | 4283.20 | 1.75% | 12.00 |
| 2025-04-17 | 10.95 | 11.06 | 0.09 | 0.82% | 10.88 | 11.22 | 45143 | 5017.25 | 2.04% | 0.00 |
| 2025-04-16 | 11.29 | 10.97 | -0.32 | -2.83% | 10.74 | 11.36 | 56095 | 6176.45 | 2.54% | 0.00 |
| 2025-04-15 | 11.38 | 11.29 | -0.05 | -0.44% | 11.19 | 11.48 | 53968 | 6101.51 | 2.44% | 0.00 |
| 2025-04-14 | 11.36 | 11.34 | 0.25 | 2.25% | 11.30 | 11.95 | 77361 | 8864.51 | 3.50% | 0.00 |
| 2025-04-11 | 11.03 | 11.09 | 0.21 | 1.93% | 10.74 | 11.28 | 85237 | 9447.65 | 3.85% | 0.00 |
| 2025-04-10 | 10.60 | 10.88 | 0.53 | 5.12% | 10.39 | 11.07 | 118890 | 12941.92 | 5.37% | 0.00 |
| 2025-04-09 | 9.87 | 10.35 | 0.19 | 1.87% | 9.05 | 10.45 | 112954 | 11148.86 | 5.11% | 0.00 |
| 2025-04-08 | 10.08 | 10.16 | 0.07 | 0.69% | 9.76 | 10.49 | 117774 | 11926.59 | 5.32% | 30.00 |
| 2025-04-07 | 11.70 | 10.09 | -2.52 | -19.98% | 10.09 | 11.71 | 118872 | 12660.38 | 5.37% | 0.00 |
| 2025-04-03 | 12.64 | 12.61 | -0.24 | -1.87% | 12.48 | 12.85 | 43440 | 5499.88 | 1.96% | 0.00 |
| 2025-04-02 | 12.73 | 12.85 | 0.05 | 0.39% | 12.70 | 13.02 | 33651 | 4338.09 | 1.52% | 0.00 |
| 2025-04-01 | 12.72 | 12.80 | 0.07 | 0.55% | 12.72 | 13.03 | 49752 | 6403.02 | 2.25% | 0.00 |
| 2025-03-31 | 12.90 | 12.73 | -0.31 | -2.38% | 12.38 | 12.90 | 70115 | 8835.85 | 3.17% | 0.00 |
| 2025-03-28 | 13.13 | 13.04 | -0.09 | -0.69% | 13.00 | 13.33 | 46012 | 6046.43 | 2.08% | 0.00 |
| 2025-03-27 | 13.16 | 13.13 | -0.14 | -1.06% | 12.94 | 13.35 | 47022 | 6185.55 | 2.13% | 0.00 |
| 2025-03-26 | 13.09 | 13.27 | 0.22 | 1.69% | 13.01 | 13.43 | 58441 | 7775.46 | 2.64% | 0.00 |
| 2025-03-25 | 13.33 | 13.05 | -0.25 | -1.88% | 12.90 | 13.35 | 55593 | 7293.52 | 2.51% | 0.00 |
| 2025-03-24 | 13.93 | 13.30 | -0.47 | -3.41% | 12.96 | 13.95 | 88688 | 11851.48 | 4.01% | 0.00 |
| 2025-03-21 | 14.26 | 13.77 | -0.66 | -4.57% | 13.73 | 14.41 | 91076 | 12687.50 | 4.12% | 0.00 |
| 2025-03-20 | 14.38 | 14.43 | 0.13 | 0.91% | 14.22 | 14.62 | 83170 | 12018.47 | 3.76% | 0.00 |
| 2025-03-19 | 14.50 | 14.30 | -0.30 | -2.05% | 14.20 | 14.56 | 73340 | 10506.41 | 3.32% | 8.00 |
| 2025-03-18 | 14.65 | 14.60 | -0.03 | -0.21% | 14.41 | 14.74 | 75448 | 11000.65 | 3.41% | 0.00 |
| 2025-03-17 | 14.38 | 14.63 | 0.23 | 1.60% | 14.14 | 14.72 | 92551 | 13367.85 | 4.18% | 0.00 |
| 2025-03-14 | 14.12 | 14.40 | 0.29 | 2.06% | 13.93 | 14.45 | 89895 | 12779.71 | 4.06% | 0.00 |
| 2025-03-13 | 14.71 | 14.11 | -0.61 | -4.14% | 13.83 | 14.86 | 135913 | 19336.11 | 6.14% | 4.00 |
| 2025-03-12 | 14.74 | 14.72 | 0.25 | 1.73% | 14.66 | 15.36 | 167130 | 24995.83 | 7.56% | 0.00 |
| 2025-03-11 | 14.25 | 14.47 | -0.07 | -0.48% | 14.20 | 14.67 | 87102 | 12573.89 | 3.94% | 0.00 |
| 2025-03-10 | 14.68 | 14.54 | -0.17 | -1.16% | 14.33 | 14.72 | 121722 | 17650.88 | 5.50% | 0.00 |
| 2025-03-07 | 15.03 | 14.71 | -0.41 | -2.71% | 14.53 | 15.19 | 154769 | 23004.08 | 7.00% | 0.00 |
| 2025-03-06 | 15.05 | 15.12 | 0.22 | 1.48% | 15.00 | 15.51 | 165184 | 25120.31 | 7.47% | 0.00 |
| 2025-03-05 | 14.73 | 14.90 | 0.14 | 0.95% | 14.56 | 14.99 | 138773 | 20533.50 | 6.27% | 0.00 |
| 2025-03-04 | 14.32 | 14.76 | 0.01 | 0.07% | 14.32 | 15.04 | 179629 | 26403.67 | 8.12% | 19.00 |
| 2025-03-03 | 15.11 | 14.75 | -0.05 | -0.34% | 14.60 | 15.70 | 240977 | 36233.29 | 10.89% | 23.00 |
| 2025-02-28 | 16.00 | 14.80 | -0.65 | -4.21% | 14.70 | 16.97 | 392801 | 62159.21 | 17.76% | 5.00 |
| 2025-02-27 | 15.67 | 15.45 | -0.03 | -0.19% | 15.06 | 15.82 | 234030 | 36110.43 | 10.58% | 0.00 |
| 2025-02-26 | 14.90 | 15.48 | 0.67 | 4.52% | 14.82 | 15.96 | 257885 | 39581.81 | 11.66% | 0.00 |
| 2025-02-25 | 14.63 | 14.81 | -0.22 | -1.46% | 14.51 | 15.13 | 124016 | 18426.09 | 5.61% | 0.00 |
| 2025-02-24 | 15.43 | 15.03 | -0.48 | -3.09% | 14.80 | 15.51 | 197067 | 29650.56 | 8.91% | 16.00 |
| 2025-02-21 | 15.44 | 15.51 | -0.04 | -0.26% | 15.15 | 15.72 | 231065 | 35673.39 | 10.45% | 6.00 |
| 2025-02-20 | 15.61 | 15.55 | -0.07 | -0.45% | 15.23 | 15.72 | 248079 | 38378.96 | 11.21% | 5.00 |
| 2025-02-19 | 14.19 | 15.62 | 1.44 | 10.16% | 14.19 | 15.88 | 341769 | 51921.28 | 15.45% | 19.00 |
| 2025-02-18 | 14.82 | 14.18 | -0.49 | -3.34% | 14.14 | 15.04 | 228253 | 33209.01 | 10.32% | 0.00 |
| 2025-02-17 | 14.41 | 14.67 | 0.25 | 1.73% | 14.33 | 14.94 | 247206 | 36127.14 | 11.18% | 0.00 |
| 2025-02-14 | 15.09 | 14.42 | -0.79 | -5.19% | 14.24 | 15.37 | 373379 | 54195.48 | 16.88% | 0.00 |
| 2025-02-13 | 15.41 | 15.21 | -0.75 | -4.70% | 15.12 | 16.17 | 387041 | 60099.55 | 17.50% | 0.00 |
| 2025-02-12 | 14.90 | 15.96 | 1.54 | 10.68% | 14.90 | 16.98 | 640522 | 102388.85 | 28.96% | 23.00 |
| 2025-02-11 | 14.09 | 14.42 | 0.98 | 7.29% | 13.75 | 15.66 | 548852 | 80535.63 | 24.81% | 0.00 |
| 2025-02-10 | 12.15 | 13.44 | 1.35 | 11.17% | 12.10 | 13.51 | 273246 | 34424.03 | 12.35% | 19.00 |
| 2025-02-07 | 12.00 | 12.09 | 0.23 | 1.94% | 11.84 | 12.25 | 195859 | 23560.86 | 8.85% | 3.00 |
| 2025-02-06 | 11.52 | 11.86 | 0.41 | 3.58% | 11.15 | 11.92 | 202286 | 23327.15 | 9.14% | 0.00 |
| 2025-02-05 | 11.65 | 11.45 | 0.01 | 0.09% | 11.39 | 11.75 | 107994 | 12489.63 | 4.88% | 0.00 |
| 2025-01-27 | 11.70 | 11.44 | -0.34 | -2.89% | 11.43 | 11.78 | 61185 | 7075.43 | 2.77% | 0.00 |
| 2025-01-24 | 11.37 | 11.78 | 0.42 | 3.70% | 11.26 | 11.80 | 84878 | 9844.03 | 3.84% | 0.00 |
| 2025-01-23 | 11.48 | 11.36 | 0.09 | 0.80% | 11.36 | 11.72 | 80439 | 9294.73 | 3.64% | 0.00 |
| 2025-01-22 | 11.38 | 11.27 | -0.18 | -1.57% | 11.19 | 11.40 | 38636 | 4367.33 | 1.75% | 0.00 |
| 2025-01-21 | 11.58 | 11.45 | 0.00 | 0.00% | 11.23 | 11.59 | 50887 | 5799.76 | 2.30% | 4.00 |
| 2025-01-20 | 11.50 | 11.45 | 0.13 | 1.15% | 11.28 | 11.56 | 52880 | 6042.11 | 2.39% | 0.00 |
光莆股份(300632)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。
