| 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 | 13.83 | 13.88 | 0.26 | 1.91% | 13.64 | 14.00 | 61502 | 8526.83 | 2.78% | 0.00 |
| 2026-02-02 | 13.55 | 13.62 | -0.12 | -0.87% | 13.55 | 14.25 | 93663 | 13001.10 | 4.23% | 0.00 |
| 2026-01-30 | 13.80 | 13.74 | -0.49 | -3.44% | 13.39 | 13.97 | 115482 | 15775.67 | 5.22% | 1.00 |
| 2026-01-29 | 14.45 | 14.23 | -0.31 | -2.13% | 14.18 | 14.76 | 75847 | 10933.14 | 3.43% | 0.00 |
| 2026-01-28 | 14.87 | 14.54 | -0.40 | -2.68% | 14.50 | 15.12 | 67450 | 9892.13 | 3.05% | 0.00 |
| 2026-01-27 | 14.99 | 14.94 | -0.12 | -0.80% | 14.16 | 15.04 | 103978 | 15182.74 | 4.70% | 0.00 |
| 2026-01-26 | 15.60 | 15.06 | -0.50 | -3.21% | 14.85 | 15.61 | 131346 | 19878.33 | 5.94% | 0.00 |
| 2026-01-23 | 15.50 | 15.56 | 0.10 | 0.65% | 15.35 | 15.57 | 104687 | 16225.18 | 4.73% | 0.00 |
| 2026-01-22 | 15.28 | 15.46 | 0.19 | 1.24% | 15.28 | 15.58 | 95406 | 14689.11 | 4.31% | 0.00 |
| 2026-01-21 | 14.88 | 15.27 | 0.18 | 1.19% | 14.81 | 15.31 | 84533 | 12826.26 | 3.82% | 0.00 |
| 2026-01-20 | 15.38 | 15.09 | -0.31 | -2.01% | 14.92 | 15.49 | 101157 | 15291.60 | 4.57% | 0.00 |
| 2026-01-19 | 15.30 | 15.40 | 0.06 | 0.39% | 15.13 | 15.44 | 96381 | 14783.62 | 4.36% | 0.00 |
| 2026-01-16 | 15.22 | 15.34 | 0.15 | 0.99% | 14.98 | 15.46 | 118199 | 18015.84 | 5.34% | 1.00 |
| 2026-01-15 | 15.25 | 15.19 | -0.24 | -1.56% | 14.96 | 15.45 | 108686 | 16450.47 | 4.91% | 0.00 |
| 2026-01-14 | 15.37 | 15.43 | 0.09 | 0.59% | 15.12 | 15.70 | 154313 | 23818.82 | 6.98% | 4.00 |
| 2026-01-13 | 15.83 | 15.34 | -0.48 | -3.03% | 15.30 | 15.87 | 149718 | 23224.53 | 6.77% | 0.00 |
| 2026-01-12 | 15.54 | 15.82 | 0.34 | 2.20% | 15.50 | 15.94 | 193309 | 30492.78 | 8.74% | 3.00 |
| 2026-01-09 | 15.47 | 15.48 | -0.16 | -1.02% | 15.16 | 15.61 | 177128 | 27316.81 | 8.01% | 2.00 |
| 2026-01-08 | 15.51 | 15.64 | 0.43 | 2.83% | 15.45 | 15.95 | 254716 | 40065.95 | 11.51% | 0.00 |
| 2026-01-07 | 15.54 | 15.21 | -0.40 | -2.56% | 15.09 | 15.74 | 253301 | 38882.80 | 11.45% | 0.00 |
| 2026-01-06 | 15.21 | 15.61 | 0.46 | 3.04% | 15.21 | 15.84 | 365152 | 56815.64 | 16.51% | 0.00 |
| 2026-01-05 | 13.93 | 15.15 | 1.39 | 10.10% | 13.93 | 15.37 | 353080 | 52442.72 | 15.96% | 6.00 |
| 2025-12-31 | 13.92 | 13.76 | -0.14 | -1.01% | 13.61 | 13.98 | 84131 | 11579.32 | 3.80% | 0.00 |
| 2025-12-30 | 14.00 | 13.90 | -0.21 | -1.49% | 13.83 | 14.10 | 107885 | 15036.09 | 4.88% | 0.00 |
| 2025-12-29 | 14.16 | 14.11 | -0.01 | -0.07% | 14.01 | 14.39 | 105334 | 14946.01 | 4.76% | 27.00 |
| 2025-12-26 | 14.34 | 14.12 | -0.31 | -2.15% | 14.04 | 14.36 | 122241 | 17322.47 | 5.53% | 0.00 |
| 2025-12-25 | 14.30 | 14.43 | 0.18 | 1.26% | 14.10 | 14.47 | 123783 | 17685.61 | 5.60% | 15.00 |
| 2025-12-24 | 13.83 | 14.25 | 0.37 | 2.67% | 13.78 | 14.33 | 127083 | 17966.47 | 5.74% | 0.00 |
| 2025-12-23 | 14.02 | 13.88 | -0.17 | -1.21% | 13.76 | 14.04 | 100079 | 13890.12 | 4.52% | 0.00 |
| 2025-12-22 | 14.24 | 14.05 | -0.25 | -1.75% | 13.98 | 14.37 | 147656 | 20862.46 | 6.67% | 0.00 |
| 2025-12-19 | 13.75 | 14.30 | 0.63 | 4.61% | 13.71 | 14.53 | 195327 | 27814.54 | 8.83% | 2.00 |
| 2025-12-18 | 13.63 | 13.67 | -0.14 | -1.01% | 13.55 | 13.89 | 107403 | 14752.82 | 4.86% | 0.00 |
| 2025-12-17 | 13.98 | 13.81 | -0.26 | -1.85% | 13.48 | 14.32 | 157876 | 21675.96 | 7.14% | 0.00 |
| 2025-12-16 | 14.45 | 14.07 | -0.31 | -2.16% | 14.04 | 14.84 | 161084 | 23083.75 | 7.28% | 10.00 |
| 2025-12-15 | 14.25 | 14.38 | -0.05 | -0.35% | 13.98 | 14.53 | 136060 | 19472.92 | 6.15% | 9.00 |
| 2025-12-12 | 14.83 | 14.43 | -0.48 | -3.22% | 14.36 | 14.87 | 232040 | 33844.73 | 10.49% | 4.00 |
| 2025-12-11 | 16.01 | 14.91 | -1.36 | -8.36% | 14.89 | 16.10 | 345289 | 52721.69 | 15.61% | 0.00 |
| 2025-12-10 | 16.58 | 16.27 | -0.25 | -1.51% | 15.92 | 16.97 | 370031 | 61082.20 | 16.73% | 0.00 |
| 2025-12-09 | 17.30 | 16.52 | -0.80 | -4.62% | 16.49 | 17.35 | 395474 | 66161.63 | 17.88% | 15.00 |
| 2025-12-08 | 15.73 | 17.32 | 1.65 | 10.53% | 15.60 | 18.28 | 563430 | 94536.89 | 25.47% | 10.00 |
| 2025-12-05 | 15.29 | 15.67 | 0.38 | 2.49% | 14.60 | 16.13 | 348927 | 53676.07 | 15.77% | 70.00 |
| 2025-12-04 | 14.79 | 15.29 | 0.30 | 2.00% | 14.79 | 15.96 | 329381 | 50991.38 | 14.89% | 6.00 |
| 2025-12-03 | 15.56 | 14.99 | -0.85 | -5.37% | 14.95 | 15.65 | 260443 | 39676.71 | 11.77% | 0.00 |
| 2025-12-02 | 14.95 | 15.84 | 0.74 | 4.90% | 14.60 | 15.98 | 350317 | 54144.43 | 15.84% | 1.00 |
| 2025-12-01 | 15.01 | 15.10 | -0.29 | -1.88% | 14.85 | 15.36 | 255353 | 38427.44 | 11.54% | 0.00 |
| 2025-11-28 | 14.72 | 15.39 | 0.44 | 2.94% | 14.66 | 15.55 | 343988 | 52196.56 | 15.55% | 0.00 |
| 2025-11-27 | 14.23 | 14.95 | 0.65 | 4.55% | 14.23 | 15.26 | 360516 | 53563.01 | 16.30% | 11.00 |
| 2025-11-26 | 14.40 | 14.30 | -0.29 | -1.99% | 14.15 | 14.67 | 200640 | 28802.64 | 9.07% | 0.00 |
| 2025-11-25 | 14.29 | 14.59 | 0.33 | 2.31% | 14.06 | 14.75 | 295502 | 42784.02 | 13.36% | 0.00 |
| 2025-11-24 | 13.88 | 14.26 | 0.68 | 5.01% | 13.66 | 14.28 | 230520 | 32610.40 | 10.42% | 4.00 |
| 2025-11-21 | 13.60 | 13.58 | -0.30 | -2.16% | 13.48 | 14.24 | 189427 | 26216.21 | 8.56% | 0.00 |
| 2025-11-20 | 13.57 | 13.88 | 0.35 | 2.59% | 13.46 | 14.17 | 128125 | 17752.56 | 5.79% | 0.00 |
| 2025-11-19 | 13.82 | 13.53 | -0.40 | -2.87% | 13.38 | 13.87 | 90373 | 12264.88 | 4.09% | 0.00 |
| 2025-11-18 | 14.17 | 13.93 | -0.38 | -2.66% | 13.83 | 14.17 | 117276 | 16352.67 | 5.30% | 0.00 |
| 2025-11-17 | 14.14 | 14.31 | 0.17 | 1.20% | 13.92 | 14.32 | 162799 | 23063.07 | 7.36% | 3.00 |
| 2025-11-14 | 13.70 | 14.14 | 0.38 | 2.76% | 13.55 | 14.32 | 182079 | 25580.83 | 8.23% | 5.00 |
| 2025-11-13 | 13.44 | 13.76 | 0.26 | 1.93% | 13.37 | 13.94 | 93413 | 12797.03 | 4.22% | 0.00 |
| 2025-11-12 | 13.53 | 13.50 | -0.05 | -0.37% | 13.36 | 13.66 | 60758 | 8197.42 | 2.75% | 0.00 |
| 2025-11-11 | 13.70 | 13.55 | -0.13 | -0.95% | 13.50 | 13.76 | 53068 | 7220.64 | 2.40% | 0.00 |
| 2025-11-10 | 13.64 | 13.68 | 0.04 | 0.29% | 13.56 | 13.81 | 60551 | 8292.54 | 2.74% | 0.00 |
| 2025-11-07 | 13.61 | 13.64 | -0.18 | -1.30% | 13.49 | 13.76 | 76031 | 10336.70 | 3.44% | 0.00 |
| 2025-11-06 | 13.98 | 13.82 | -0.01 | -0.07% | 13.73 | 14.07 | 72751 | 10080.62 | 3.29% | 0.00 |
| 2025-11-05 | 13.70 | 13.83 | 0.07 | 0.51% | 13.56 | 13.85 | 84167 | 11539.39 | 3.80% | 0.00 |
| 2025-11-04 | 13.80 | 13.76 | -0.11 | -0.79% | 13.65 | 13.96 | 85553 | 11810.88 | 3.87% | 0.00 |
| 2025-11-03 | 13.59 | 13.87 | 0.35 | 2.59% | 13.53 | 13.90 | 89112 | 12269.87 | 4.03% | 0.00 |
| 2025-10-31 | 13.45 | 13.52 | 0.04 | 0.30% | 13.45 | 13.62 | 55993 | 7572.92 | 2.53% | 0.00 |
| 2025-10-30 | 13.69 | 13.48 | -0.30 | -2.18% | 13.41 | 13.73 | 73981 | 10013.29 | 3.34% | 0.00 |
| 2025-10-29 | 13.94 | 13.78 | -0.18 | -1.29% | 13.60 | 14.06 | 110844 | 15246.81 | 5.01% | 0.00 |
| 2025-10-28 | 13.47 | 13.96 | 0.40 | 2.95% | 13.42 | 14.23 | 194690 | 27094.39 | 8.80% | 0.00 |
| 2025-10-27 | 13.50 | 13.56 | 0.07 | 0.52% | 13.34 | 13.56 | 73857 | 9943.22 | 3.34% | 0.00 |
| 2025-10-24 | 13.32 | 13.49 | 0.28 | 2.12% | 13.21 | 13.57 | 79078 | 10610.07 | 3.57% | 0.00 |
| 2025-10-23 | 13.16 | 13.21 | 0.01 | 0.08% | 13.00 | 13.25 | 44304 | 5800.99 | 2.00% | 0.00 |
| 2025-10-22 | 13.25 | 13.20 | -0.11 | -0.83% | 13.14 | 13.37 | 49712 | 6585.06 | 2.25% | 0.00 |
| 2025-10-21 | 12.95 | 13.31 | 0.40 | 3.10% | 12.85 | 13.32 | 84227 | 11078.33 | 3.81% | 28.00 |
| 2025-10-20 | 12.77 | 12.91 | 0.46 | 3.69% | 12.59 | 13.18 | 94516 | 12238.37 | 4.27% | 0.00 |
| 2025-10-17 | 12.97 | 12.45 | -0.58 | -4.45% | 12.45 | 13.10 | 62733 | 8012.17 | 2.84% | 0.00 |
| 2025-10-16 | 12.90 | 13.03 | 0.14 | 1.09% | 12.73 | 13.22 | 65591 | 8549.67 | 2.97% | 0.00 |
| 2025-10-15 | 12.62 | 12.89 | 0.28 | 2.22% | 12.56 | 12.89 | 51077 | 6523.53 | 2.31% | 0.00 |
| 2025-10-14 | 13.05 | 12.61 | -0.35 | -2.70% | 12.52 | 13.12 | 69129 | 8821.80 | 3.13% | 0.00 |
| 2025-10-13 | 12.50 | 12.96 | -0.01 | -0.08% | 12.26 | 13.03 | 73147 | 9330.02 | 3.31% | 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。
