| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 13.16 | 12.97 | -0.25 | -1.89% | 12.94 | 13.22 | 89729 | 11693.24 | 4.06% | 0.00 |
| 2025-10-09 | 13.77 | 13.22 | -0.34 | -2.51% | 13.21 | 13.77 | 122178 | 16294.37 | 5.52% | 60.00 |
| 2025-09-30 | 13.32 | 13.56 | 0.21 | 1.57% | 13.28 | 13.61 | 73523 | 9921.19 | 3.32% | 0.00 |
| 2025-09-29 | 13.33 | 13.35 | 0.02 | 0.15% | 13.00 | 13.47 | 64811 | 8599.92 | 2.93% | 5.00 |
| 2025-09-26 | 13.38 | 13.33 | -0.16 | -1.19% | 13.11 | 13.73 | 82754 | 11088.35 | 3.74% | 0.00 |
| 2025-09-25 | 13.75 | 13.49 | -0.31 | -2.25% | 13.47 | 13.76 | 82771 | 11266.16 | 3.74% | 0.00 |
| 2025-09-24 | 13.29 | 13.80 | 0.51 | 3.84% | 13.10 | 13.80 | 118744 | 16108.56 | 5.37% | 24.00 |
| 2025-09-23 | 13.51 | 13.29 | -0.25 | -1.85% | 12.81 | 13.52 | 101350 | 13296.78 | 4.58% | 0.00 |
| 2025-09-22 | 13.48 | 13.54 | -0.02 | -0.15% | 13.37 | 13.75 | 81608 | 11046.71 | 3.69% | 10.00 |
| 2025-09-19 | 13.47 | 13.56 | 0.09 | 0.67% | 13.40 | 13.88 | 123252 | 16776.61 | 5.57% | 0.00 |
| 2025-09-18 | 13.57 | 13.47 | -0.10 | -0.74% | 13.29 | 13.82 | 120596 | 16383.44 | 5.45% | 0.00 |
| 2025-09-17 | 13.30 | 13.57 | 0.24 | 1.80% | 13.24 | 13.59 | 91791 | 12393.88 | 4.15% | 0.00 |
| 2025-09-16 | 12.95 | 13.33 | 0.38 | 2.93% | 12.94 | 13.35 | 84972 | 11234.09 | 3.84% | 0.00 |
| 2025-09-15 | 13.11 | 12.95 | -0.21 | -1.60% | 12.94 | 13.18 | 58811 | 7657.26 | 2.66% | 0.00 |
| 2025-09-12 | 13.31 | 13.16 | -0.15 | -1.13% | 13.12 | 13.38 | 64093 | 8480.98 | 2.90% | 0.00 |
| 2025-09-11 | 13.06 | 13.31 | 0.20 | 1.53% | 12.84 | 13.31 | 86277 | 11349.17 | 3.90% | 0.00 |
| 2025-09-10 | 13.01 | 13.11 | 0.01 | 0.08% | 12.99 | 13.32 | 70715 | 9304.46 | 3.20% | 0.00 |
| 2025-09-09 | 13.14 | 13.10 | -0.06 | -0.46% | 12.84 | 13.16 | 63446 | 8247.41 | 2.87% | 0.00 |
| 2025-09-08 | 13.03 | 13.16 | 0.20 | 1.54% | 12.94 | 13.20 | 64636 | 8465.18 | 2.92% | 0.00 |
| 2025-09-05 | 12.65 | 12.96 | 0.39 | 3.10% | 12.55 | 12.96 | 70809 | 9064.70 | 3.20% | 0.00 |
| 2025-09-04 | 12.65 | 12.57 | -0.06 | -0.48% | 12.38 | 12.97 | 80352 | 10244.59 | 3.63% | 0.00 |
| 2025-09-03 | 12.82 | 12.63 | -0.22 | -1.71% | 12.55 | 12.99 | 63316 | 8108.45 | 2.86% | 0.00 |
| 2025-09-02 | 13.19 | 12.85 | -0.35 | -2.65% | 12.59 | 13.19 | 92299 | 11844.99 | 4.17% | 0.00 |
| 2025-09-01 | 13.14 | 13.20 | 0.13 | 0.99% | 13.01 | 13.28 | 69395 | 9120.66 | 3.14% | 0.00 |
| 2025-08-29 | 13.26 | 13.07 | -0.27 | -2.02% | 13.02 | 13.35 | 71369 | 9366.59 | 3.23% | 0.00 |
| 2025-08-28 | 13.25 | 13.34 | 0.11 | 0.83% | 12.71 | 13.50 | 135416 | 17780.93 | 6.12% | 0.00 |
| 2025-08-27 | 13.80 | 13.23 | -0.61 | -4.41% | 13.20 | 14.00 | 143017 | 19546.76 | 6.47% | 0.00 |
| 2025-08-26 | 13.75 | 13.84 | -0.03 | -0.22% | 13.60 | 13.95 | 97136 | 13428.79 | 4.39% | 0.00 |
| 2025-08-25 | 13.84 | 13.87 | 0.08 | 0.58% | 13.73 | 14.05 | 137283 | 18998.17 | 6.21% | 0.00 |
| 2025-08-22 | 13.89 | 13.79 | -0.41 | -2.89% | 13.56 | 13.89 | 186916 | 25680.34 | 8.45% | 0.00 |
| 2025-08-21 | 14.34 | 14.20 | -0.21 | -1.46% | 14.08 | 14.46 | 101828 | 14499.08 | 4.60% | 35.00 |
| 2025-08-20 | 14.20 | 14.41 | 0.10 | 0.70% | 14.09 | 14.41 | 93367 | 13356.07 | 4.22% | 13.00 |
| 2025-08-19 | 14.16 | 14.31 | 0.15 | 1.06% | 14.03 | 14.44 | 119481 | 17009.81 | 5.40% | 0.00 |
| 2025-08-18 | 13.98 | 14.16 | 0.19 | 1.36% | 13.98 | 14.28 | 125251 | 17723.24 | 5.66% | 0.00 |
| 2025-08-15 | 13.60 | 13.97 | 0.41 | 3.02% | 13.60 | 14.00 | 150336 | 20789.72 | 6.80% | 0.00 |
| 2025-08-14 | 14.10 | 13.56 | -0.57 | -4.03% | 13.48 | 14.11 | 136022 | 18709.20 | 6.15% | 0.00 |
| 2025-08-13 | 14.11 | 14.13 | -0.05 | -0.35% | 13.94 | 14.23 | 104888 | 14751.20 | 4.74% | 10.00 |
| 2025-08-12 | 14.44 | 14.18 | -0.24 | -1.66% | 14.00 | 14.56 | 133186 | 18882.33 | 6.02% | 0.00 |
| 2025-08-11 | 13.47 | 14.42 | 0.92 | 6.81% | 13.41 | 14.66 | 265761 | 37922.14 | 12.01% | 7.00 |
| 2025-08-08 | 13.62 | 13.50 | -0.15 | -1.10% | 13.33 | 13.69 | 65270 | 8788.03 | 2.95% | 18.00 |
| 2025-08-07 | 13.83 | 13.65 | -0.19 | -1.37% | 13.57 | 13.83 | 77530 | 10597.78 | 3.50% | 0.00 |
| 2025-08-06 | 13.65 | 13.84 | 0.13 | 0.95% | 13.60 | 13.88 | 79605 | 10951.99 | 3.60% | 1.00 |
| 2025-08-05 | 13.57 | 13.71 | 0.19 | 1.41% | 13.50 | 13.72 | 80152 | 10901.27 | 3.62% | 0.00 |
| 2025-08-04 | 13.20 | 13.52 | 0.20 | 1.50% | 13.09 | 13.53 | 69406 | 9261.37 | 3.14% | 0.00 |
| 2025-08-01 | 13.20 | 13.32 | 0.07 | 0.53% | 13.08 | 13.41 | 67658 | 8988.89 | 3.06% | 0.00 |
| 2025-07-31 | 13.48 | 13.25 | -0.29 | -2.14% | 13.15 | 13.60 | 98782 | 13208.80 | 4.47% | 22.00 |
| 2025-07-30 | 14.13 | 13.54 | -0.54 | -3.84% | 13.40 | 14.14 | 157229 | 21501.87 | 7.11% | 74.00 |
| 2025-07-29 | 13.28 | 14.08 | 0.75 | 5.63% | 13.21 | 14.19 | 288621 | 40000.62 | 13.05% | 0.00 |
| 2025-07-28 | 12.95 | 13.33 | 0.37 | 2.85% | 12.95 | 13.38 | 100158 | 13224.73 | 4.53% | 0.00 |
| 2025-07-25 | 12.99 | 12.96 | 0.04 | 0.31% | 12.79 | 13.01 | 49194 | 6334.12 | 2.22% | 0.00 |
| 2025-07-24 | 12.61 | 12.92 | 0.29 | 2.30% | 12.60 | 13.17 | 108409 | 13996.56 | 4.90% | 1.00 |
| 2025-07-23 | 12.69 | 12.63 | -0.11 | -0.86% | 12.53 | 12.76 | 62584 | 7916.96 | 2.83% | 80.00 |
| 2025-07-22 | 12.73 | 12.74 | -0.01 | -0.08% | 12.65 | 12.78 | 69787 | 8866.21 | 3.15% | 45.00 |
| 2025-07-21 | 12.80 | 12.75 | -0.48 | -3.63% | 12.46 | 12.80 | 141958 | 17991.67 | 6.42% | 0.00 |
| 2025-07-18 | 13.37 | 13.23 | -0.10 | -0.75% | 13.15 | 13.47 | 65293 | 8660.01 | 2.95% | 0.00 |
| 2025-07-17 | 13.08 | 13.33 | 0.19 | 1.45% | 13.01 | 13.39 | 89656 | 11920.41 | 4.05% | 20.00 |
| 2025-07-16 | 12.95 | 13.14 | 0.14 | 1.08% | 12.90 | 13.41 | 79027 | 10389.32 | 3.57% | 0.00 |
| 2025-07-15 | 13.20 | 13.00 | -0.25 | -1.89% | 12.81 | 13.21 | 82236 | 10673.43 | 3.72% | 0.00 |
| 2025-07-14 | 13.18 | 13.25 | 0.06 | 0.45% | 12.99 | 13.25 | 67484 | 8876.22 | 3.05% | 28.00 |
| 2025-07-11 | 13.34 | 13.19 | -0.13 | -0.98% | 13.06 | 13.39 | 88315 | 11634.94 | 3.99% | 27.00 |
| 2025-07-10 | 13.78 | 13.32 | -0.29 | -2.13% | 13.25 | 13.78 | 124436 | 16659.96 | 5.63% | 1.00 |
| 2025-07-09 | 13.35 | 13.61 | 0.23 | 1.72% | 13.35 | 13.79 | 196554 | 26728.76 | 8.89% | 33.00 |
| 2025-07-08 | 13.16 | 13.38 | 0.39 | 3.00% | 13.16 | 13.65 | 159062 | 21373.58 | 7.19% | 0.00 |
| 2025-07-07 | 12.86 | 12.99 | 0.10 | 0.78% | 12.79 | 13.11 | 53329 | 6926.81 | 2.41% | 0.00 |
| 2025-07-04 | 13.24 | 12.89 | -0.44 | -3.30% | 12.85 | 13.33 | 94584 | 12305.88 | 4.28% | 0.00 |
| 2025-07-03 | 12.95 | 13.33 | 0.34 | 2.62% | 12.91 | 13.35 | 102802 | 13571.63 | 4.65% | 0.00 |
| 2025-07-02 | 13.16 | 12.99 | -0.25 | -1.89% | 12.90 | 13.16 | 83855 | 10886.87 | 3.79% | 0.00 |
| 2025-07-01 | 13.26 | 13.24 | -0.11 | -0.82% | 13.15 | 13.44 | 81288 | 10758.31 | 3.67% | 7.00 |
| 2025-06-30 | 13.22 | 13.35 | 0.11 | 0.83% | 13.15 | 13.35 | 101702 | 13477.61 | 4.60% | 40.00 |
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。
