| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 32.70 | 33.35 | 0.75 | 2.30% | 32.60 | 33.66 | 162707 | 54147.36 | 1.98% | 0.00 |
| 2026-03-24 | 32.41 | 32.60 | 0.65 | 2.03% | 31.84 | 32.88 | 211920 | 68524.76 | 2.58% | 0.00 |
| 2026-03-23 | 33.03 | 31.95 | -1.76 | -5.22% | 31.63 | 33.48 | 269947 | 88077.14 | 3.29% | 0.00 |
| 2026-03-20 | 34.85 | 33.71 | -1.08 | -3.10% | 33.71 | 35.10 | 194517 | 66877.66 | 2.37% | 0.00 |
| 2026-03-19 | 36.01 | 34.79 | -2.21 | -5.97% | 34.55 | 36.24 | 286858 | 100991.15 | 3.49% | 1.00 |
| 2026-03-18 | 37.50 | 37.00 | -1.61 | -4.17% | 36.14 | 37.50 | 331490 | 121270.07 | 4.04% | 22.00 |
| 2026-03-17 | 37.33 | 38.61 | 1.30 | 3.48% | 36.89 | 40.34 | 413668 | 158784.75 | 5.04% | 56.00 |
| 2026-03-16 | 37.99 | 37.31 | -0.90 | -2.36% | 37.21 | 39.38 | 286412 | 109492.19 | 3.49% | 0.00 |
| 2026-03-13 | 40.30 | 38.21 | -3.36 | -8.08% | 38.08 | 40.43 | 494050 | 192831.23 | 6.01% | 20.00 |
| 2026-03-12 | 41.00 | 41.57 | 2.74 | 7.06% | 40.28 | 43.94 | 663057 | 276152.72 | 8.07% | 22.00 |
| 2026-03-11 | 38.24 | 38.83 | 0.71 | 1.86% | 37.60 | 40.03 | 315938 | 122837.48 | 3.85% | 0.00 |
| 2026-03-10 | 37.68 | 38.12 | 0.64 | 1.71% | 37.60 | 38.61 | 143999 | 54790.80 | 1.75% | 4.00 |
| 2026-03-09 | 38.16 | 37.48 | -1.20 | -3.10% | 36.76 | 38.25 | 208961 | 78169.27 | 2.54% | 0.00 |
| 2026-03-06 | 37.47 | 38.68 | 0.97 | 2.57% | 37.37 | 39.44 | 226203 | 87763.73 | 2.75% | 0.00 |
| 2026-03-05 | 37.70 | 37.71 | 0.49 | 1.32% | 37.31 | 38.29 | 189515 | 71665.38 | 2.31% | 1.00 |
| 2026-03-04 | 36.10 | 37.22 | 0.94 | 2.59% | 35.86 | 37.76 | 254165 | 94643.74 | 3.09% | 0.00 |
| 2026-03-03 | 40.10 | 36.28 | -3.97 | -9.86% | 36.25 | 40.25 | 412386 | 154951.97 | 5.02% | 20.00 |
| 2026-03-02 | 40.49 | 40.25 | -0.35 | -0.86% | 39.80 | 41.42 | 325477 | 132085.42 | 3.96% | 5.00 |
| 2026-02-27 | 40.16 | 40.60 | 0.43 | 1.07% | 40.00 | 41.75 | 281356 | 114927.12 | 3.43% | 0.00 |
| 2026-02-26 | 39.92 | 40.17 | 0.21 | 0.53% | 39.40 | 40.55 | 210900 | 84515.23 | 2.57% | 0.00 |
| 2026-02-25 | 39.27 | 39.96 | 0.58 | 1.47% | 39.27 | 40.46 | 202677 | 81176.33 | 2.47% | 0.00 |
| 2026-02-24 | 39.58 | 39.38 | 0.37 | 0.95% | 38.78 | 39.92 | 139968 | 55187.27 | 1.70% | 1.00 |
| 2026-02-13 | 39.53 | 39.01 | -0.61 | -1.54% | 39.00 | 39.92 | 138381 | 54506.09 | 1.68% | 0.00 |
| 2026-02-12 | 39.05 | 39.62 | 0.32 | 0.81% | 39.02 | 39.84 | 160699 | 63449.10 | 1.96% | 0.00 |
| 2026-02-11 | 39.00 | 39.30 | 0.30 | 0.77% | 38.95 | 40.62 | 231207 | 92340.13 | 2.81% | 5.00 |
| 2026-02-10 | 39.33 | 39.00 | -0.50 | -1.27% | 38.50 | 39.52 | 184311 | 71975.30 | 2.24% | 0.00 |
| 2026-02-09 | 40.08 | 39.50 | 0.06 | 0.15% | 39.20 | 40.28 | 187079 | 74087.15 | 2.28% | 1.00 |
| 2026-02-06 | 39.75 | 39.44 | -0.63 | -1.57% | 39.10 | 40.29 | 159514 | 63397.48 | 1.94% | 5.00 |
| 2026-02-05 | 40.41 | 40.07 | -0.81 | -1.98% | 39.91 | 41.35 | 179569 | 72441.96 | 2.19% | 4.00 |
| 2026-02-04 | 41.00 | 40.88 | -0.17 | -0.41% | 40.35 | 41.70 | 200674 | 82173.08 | 2.44% | 7.00 |
| 2026-02-03 | 39.23 | 41.05 | 2.30 | 5.94% | 39.00 | 41.30 | 286989 | 116243.35 | 3.49% | 5.00 |
| 2026-02-02 | 39.91 | 38.75 | -1.18 | -2.96% | 38.72 | 40.38 | 214107 | 84396.82 | 2.61% | 0.00 |
| 2026-01-30 | 40.60 | 39.93 | -1.00 | -2.44% | 38.67 | 41.06 | 306667 | 121791.04 | 3.73% | 0.00 |
| 2026-01-29 | 41.20 | 40.93 | -0.61 | -1.47% | 40.91 | 43.30 | 314670 | 132011.16 | 3.83% | 1.00 |
| 2026-01-28 | 42.14 | 41.54 | -1.24 | -2.90% | 40.47 | 42.36 | 381805 | 157418.92 | 4.65% | 1.00 |
| 2026-01-27 | 41.42 | 42.78 | 0.84 | 2.00% | 41.42 | 43.30 | 399538 | 170412.83 | 4.86% | 0.00 |
| 2026-01-26 | 43.70 | 41.94 | -1.29 | -2.98% | 41.53 | 44.19 | 469142 | 200392.75 | 5.71% | 5.00 |
| 2026-01-23 | 42.00 | 43.23 | 1.54 | 3.69% | 41.12 | 44.08 | 599850 | 256616.73 | 7.30% | 2.00 |
| 2026-01-22 | 40.09 | 41.69 | 1.46 | 3.63% | 40.08 | 42.30 | 462793 | 191459.08 | 5.63% | 1.00 |
| 2026-01-21 | 39.16 | 40.23 | 0.61 | 1.54% | 39.00 | 40.98 | 294430 | 118046.99 | 3.58% | 2.00 |
| 2026-01-20 | 40.74 | 39.62 | -1.13 | -2.77% | 38.80 | 41.08 | 349779 | 138314.77 | 4.26% | 1.00 |
| 2026-01-19 | 40.60 | 40.75 | -0.21 | -0.51% | 40.50 | 41.65 | 424860 | 174295.59 | 5.17% | 11.00 |
| 2026-01-16 | 40.03 | 40.96 | 1.64 | 4.17% | 39.65 | 42.50 | 618993 | 253432.81 | 7.54% | 13.00 |
| 2026-01-15 | 40.31 | 39.32 | -1.50 | -3.67% | 38.87 | 40.55 | 516710 | 204190.55 | 6.29% | 0.00 |
| 2026-01-14 | 41.18 | 40.82 | -0.66 | -1.59% | 40.51 | 42.97 | 678773 | 282290.56 | 8.26% | 29.00 |
| 2026-01-13 | 44.91 | 41.48 | -4.99 | -10.74% | 40.90 | 44.98 | 777013 | 327637.75 | 9.46% | 35.00 |
| 2026-01-12 | 44.30 | 46.47 | 3.71 | 8.68% | 43.52 | 47.20 | 794286 | 360290.78 | 9.67% | 76.00 |
| 2026-01-09 | 41.73 | 42.76 | 1.73 | 4.22% | 40.76 | 44.50 | 932788 | 394144.62 | 11.36% | 9.00 |
| 2026-01-08 | 37.41 | 41.03 | 3.15 | 8.32% | 37.40 | 42.47 | 860436 | 348606.22 | 10.47% | 6.00 |
| 2026-01-07 | 38.01 | 37.88 | -0.58 | -1.51% | 37.38 | 38.49 | 440151 | 166289.67 | 5.36% | 14.00 |
| 2026-01-06 | 38.15 | 38.46 | -0.63 | -1.61% | 37.01 | 38.78 | 625043 | 236357.84 | 7.61% | 1.00 |
| 2026-01-05 | 40.66 | 39.09 | -0.37 | -0.94% | 38.40 | 40.80 | 740903 | 290911.91 | 9.02% | 17.00 |
| 2025-12-31 | 38.93 | 39.46 | 0.16 | 0.41% | 37.81 | 40.60 | 786772 | 307497.84 | 9.58% | 18.00 |
| 2025-12-30 | 40.00 | 39.30 | -0.75 | -1.87% | 38.68 | 40.20 | 927773 | 365326.75 | 11.29% | 19.00 |
| 2025-12-29 | 38.30 | 40.05 | 5.18 | 14.86% | 38.30 | 40.77 | 1374439 | 541787.88 | 16.73% | 14.80 |
| 2025-12-26 | 33.33 | 34.87 | 2.71 | 8.43% | 33.13 | 36.66 | 1016400 | 353541.59 | 12.37% | 48.00 |
| 2025-12-25 | 31.32 | 32.16 | 0.78 | 2.49% | 31.24 | 32.16 | 385594 | 122573.40 | 4.69% | 17.00 |
| 2025-12-24 | 29.80 | 31.38 | 1.40 | 4.67% | 29.71 | 31.66 | 374462 | 116254.73 | 4.56% | 27.00 |
| 2025-12-23 | 30.48 | 29.98 | -0.46 | -1.51% | 29.85 | 30.88 | 179764 | 54412.10 | 2.19% | 0.00 |
| 2025-12-22 | 30.68 | 30.44 | -0.09 | -0.29% | 30.44 | 31.05 | 170005 | 52152.02 | 2.07% | 1.00 |
| 2025-12-19 | 30.37 | 30.53 | 0.19 | 0.63% | 30.37 | 31.14 | 175839 | 53940.36 | 2.14% | 0.00 |
| 2025-12-18 | 29.82 | 30.34 | 0.40 | 1.34% | 29.75 | 30.80 | 219344 | 66837.45 | 2.67% | 0.00 |
| 2025-12-17 | 30.02 | 29.94 | -0.26 | -0.86% | 29.52 | 30.29 | 172752 | 51513.88 | 2.10% | 2.60 |
| 2025-12-16 | 31.05 | 30.20 | -0.92 | -2.96% | 30.01 | 31.10 | 236521 | 71654.63 | 2.88% | 0.00 |
| 2025-12-15 | 30.85 | 31.12 | 0.05 | 0.16% | 30.76 | 31.75 | 251174 | 78588.02 | 3.06% | 0.00 |
| 2025-12-12 | 30.96 | 31.07 | 0.28 | 0.91% | 30.64 | 31.30 | 253779 | 78624.74 | 3.09% | 1.00 |
| 2025-12-11 | 30.31 | 30.79 | 0.50 | 1.65% | 30.10 | 31.00 | 282818 | 86911.17 | 3.44% | 1.00 |
| 2025-12-10 | 30.32 | 30.29 | -0.16 | -0.53% | 29.90 | 30.70 | 190861 | 57722.98 | 2.32% | 38.00 |
| 2025-12-09 | 30.38 | 30.45 | -0.11 | -0.36% | 30.35 | 30.79 | 174297 | 53220.74 | 2.12% | 5.00 |
| 2025-12-08 | 30.18 | 30.56 | 0.55 | 1.83% | 30.06 | 31.39 | 320033 | 98492.84 | 3.90% | 1.00 |
| 2025-12-05 | 29.94 | 30.01 | 0.00 | 0.00% | 29.74 | 30.06 | 145186 | 43445.23 | 1.77% | 2.00 |
| 2025-12-04 | 29.38 | 30.01 | 0.40 | 1.35% | 29.35 | 30.27 | 251680 | 75493.62 | 3.06% | 0.00 |
| 2025-12-03 | 29.18 | 29.61 | 0.48 | 1.65% | 28.50 | 29.69 | 206196 | 60335.12 | 2.51% | 3.00 |
| 2025-12-02 | 29.04 | 29.13 | -0.08 | -0.27% | 28.96 | 29.19 | 61946 | 18006.38 | 0.75% | 8.00 |
| 2025-12-01 | 28.88 | 29.21 | 0.46 | 1.60% | 28.88 | 29.40 | 124202 | 36311.88 | 1.51% | 1.00 |
| 2025-11-28 | 28.84 | 28.75 | -0.06 | -0.21% | 28.54 | 28.91 | 71998 | 20687.37 | 0.88% | 0.00 |
| 2025-11-27 | 28.71 | 28.81 | 0.00 | 0.00% | 28.69 | 28.93 | 68680 | 19794.65 | 0.84% | 2.00 |
| 2025-11-26 | 28.95 | 28.81 | -0.28 | -0.96% | 28.66 | 29.11 | 97066 | 27963.67 | 1.18% | 0.00 |
| 2025-11-25 | 29.08 | 29.09 | -0.04 | -0.14% | 28.76 | 29.19 | 123233 | 35781.57 | 1.50% | 2.00 |
| 2025-11-24 | 28.50 | 29.13 | 0.51 | 1.78% | 28.50 | 29.18 | 143837 | 41660.70 | 1.75% | 12.00 |
光威复材(300699)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。
