| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 8.97 | 8.94 | -0.03 | -0.33% | 8.85 | 9.09 | 279111 | 24972.00 | 3.93% | 0.00 |
| 2025-09-12 | 9.05 | 8.97 | -0.10 | -1.10% | 8.95 | 9.10 | 281205 | 25379.35 | 3.96% | 25.00 |
| 2025-09-11 | 8.90 | 9.07 | 0.09 | 1.00% | 8.78 | 9.08 | 332486 | 29765.44 | 4.68% | 38.00 |
| 2025-09-10 | 9.06 | 8.98 | 0.05 | 0.56% | 8.94 | 9.13 | 289848 | 26127.93 | 3.90% | 12.00 |
| 2025-09-09 | 9.16 | 8.93 | -0.23 | -2.51% | 8.88 | 9.16 | 348910 | 31298.98 | 4.70% | 0.00 |
| 2025-09-08 | 9.00 | 9.16 | 0.15 | 1.66% | 8.90 | 9.16 | 362405 | 32815.92 | 4.88% | 22.00 |
| 2025-09-05 | 8.75 | 9.01 | 0.31 | 3.56% | 8.66 | 9.02 | 330629 | 29325.76 | 4.45% | 0.00 |
| 2025-09-04 | 8.84 | 8.70 | -0.12 | -1.36% | 8.59 | 9.07 | 370262 | 32715.08 | 4.98% | 0.00 |
| 2025-09-03 | 9.09 | 8.82 | -0.27 | -2.97% | 8.79 | 9.15 | 408591 | 36586.32 | 5.50% | 22.00 |
| 2025-09-02 | 9.41 | 9.09 | -0.35 | -3.71% | 9.00 | 9.46 | 527627 | 48283.59 | 7.10% | 10.00 |
| 2025-09-01 | 9.24 | 9.44 | 0.28 | 3.06% | 9.18 | 9.44 | 545007 | 50923.96 | 7.34% | 170.00 |
| 2025-08-29 | 9.32 | 9.16 | -0.22 | -2.35% | 9.13 | 9.35 | 313418 | 28825.14 | 4.22% | 0.00 |
| 2025-08-28 | 9.06 | 9.38 | 0.32 | 3.53% | 9.00 | 9.38 | 550193 | 50712.08 | 7.41% | 0.00 |
| 2025-08-27 | 9.37 | 9.06 | -0.32 | -3.41% | 9.04 | 9.55 | 493587 | 45922.36 | 6.65% | 0.00 |
| 2025-08-26 | 9.25 | 9.38 | 0.10 | 1.08% | 9.17 | 9.50 | 464436 | 43589.76 | 6.25% | 0.00 |
| 2025-08-25 | 9.35 | 9.28 | -0.04 | -0.43% | 9.20 | 9.42 | 436006 | 40503.95 | 5.87% | 7.00 |
| 2025-08-22 | 9.39 | 9.32 | -0.08 | -0.85% | 9.25 | 9.41 | 411511 | 38317.59 | 5.54% | 0.00 |
| 2025-08-21 | 9.45 | 9.40 | -0.05 | -0.53% | 9.30 | 9.70 | 607319 | 57413.96 | 8.18% | 9.45 |
| 2025-08-20 | 9.10 | 9.45 | 0.38 | 4.19% | 8.98 | 9.50 | 820242 | 76532.05 | 11.05% | 0.00 |
| 2025-08-19 | 9.18 | 9.07 | -0.22 | -2.37% | 8.95 | 9.18 | 549446 | 49673.52 | 7.40% | 11.60 |
| 2025-08-18 | 9.09 | 9.29 | 0.24 | 2.65% | 9.06 | 9.32 | 506425 | 46786.17 | 6.82% | 0.00 |
| 2025-08-15 | 9.00 | 9.05 | 0.03 | 0.33% | 8.88 | 9.08 | 297408 | 26842.62 | 4.01% | 0.75 |
| 2025-08-14 | 13.25 | 12.88 | -0.29 | -2.20% | 12.87 | 13.27 | 236623 | 30868.01 | 4.53% | 0.00 |
| 2025-08-13 | 13.24 | 13.17 | -0.03 | -0.23% | 13.10 | 13.26 | 181972 | 23964.96 | 3.48% | 0.00 |
| 2025-08-12 | 13.35 | 13.20 | -0.13 | -0.98% | 13.13 | 13.36 | 240743 | 31804.47 | 4.61% | 0.00 |
| 2025-08-11 | 12.91 | 13.33 | 0.71 | 5.63% | 12.85 | 13.33 | 438525 | 57621.05 | 8.40% | 45.00 |
| 2025-08-08 | 12.72 | 12.62 | -0.13 | -1.02% | 12.61 | 12.80 | 127247 | 16120.47 | 2.44% | 0.00 |
| 2025-08-07 | 12.79 | 12.75 | -0.06 | -0.47% | 12.70 | 12.89 | 187975 | 24040.80 | 3.60% | 0.00 |
| 2025-08-06 | 12.61 | 12.81 | 0.17 | 1.34% | 12.53 | 12.83 | 155343 | 19711.03 | 2.97% | 20.00 |
| 2025-08-05 | 12.55 | 12.64 | 0.07 | 0.56% | 12.55 | 12.66 | 104795 | 13213.71 | 2.01% | 0.00 |
| 2025-08-04 | 12.60 | 12.57 | -0.10 | -0.79% | 12.46 | 12.61 | 140046 | 17536.88 | 2.68% | 0.00 |
| 2025-08-01 | 12.54 | 12.67 | 0.10 | 0.80% | 12.53 | 12.95 | 191044 | 24239.45 | 3.66% | 0.00 |
| 2025-07-31 | 12.68 | 12.57 | -0.16 | -1.26% | 12.53 | 12.81 | 160638 | 20369.02 | 3.08% | 0.00 |
| 2025-07-30 | 12.79 | 12.73 | -0.11 | -0.86% | 12.60 | 12.85 | 147573 | 18762.72 | 2.83% | 0.00 |
| 2025-07-29 | 12.90 | 12.84 | -0.10 | -0.77% | 12.73 | 12.95 | 177775 | 22795.46 | 3.40% | 3.00 |
| 2025-07-28 | 12.99 | 12.94 | 0.05 | 0.39% | 12.78 | 13.00 | 208402 | 26928.72 | 3.99% | 0.00 |
| 2025-07-25 | 12.61 | 12.89 | 0.34 | 2.71% | 12.52 | 12.92 | 310612 | 39645.07 | 5.95% | 0.00 |
| 2025-07-24 | 12.47 | 12.55 | 0.17 | 1.37% | 12.41 | 12.56 | 174423 | 21800.59 | 3.34% | 70.00 |
| 2025-07-23 | 12.52 | 12.38 | -0.06 | -0.48% | 12.33 | 12.64 | 233060 | 29057.24 | 4.46% | 38.00 |
| 2025-07-22 | 13.01 | 12.44 | -0.36 | -2.81% | 12.42 | 13.18 | 437538 | 55229.07 | 8.37% | 0.00 |
| 2025-07-21 | 12.88 | 12.80 | -0.10 | -0.78% | 12.66 | 12.88 | 218319 | 27850.20 | 4.18% | 0.00 |
| 2025-07-18 | 12.93 | 12.90 | -0.10 | -0.77% | 12.66 | 13.01 | 329810 | 42181.25 | 6.31% | 10.00 |
| 2025-07-17 | 13.01 | 13.00 | -0.09 | -0.69% | 12.83 | 13.03 | 290309 | 37502.84 | 5.56% | 2.00 |
| 2025-07-16 | 12.72 | 13.09 | 0.37 | 2.91% | 12.65 | 13.26 | 353806 | 45998.70 | 6.77% | 1.00 |
| 2025-07-15 | 12.51 | 12.72 | 0.13 | 1.03% | 12.51 | 13.06 | 305855 | 39092.26 | 5.85% | 0.00 |
| 2025-07-14 | 12.51 | 12.59 | 0.07 | 0.56% | 12.45 | 12.62 | 144048 | 18072.25 | 2.76% | 6.00 |
| 2025-07-11 | 12.34 | 12.52 | 0.21 | 1.71% | 12.26 | 12.56 | 209610 | 26158.45 | 4.01% | 0.00 |
| 2025-07-10 | 12.27 | 12.31 | 0.03 | 0.24% | 12.27 | 12.48 | 134458 | 16607.50 | 2.57% | 3.00 |
| 2025-07-09 | 12.26 | 12.28 | 0.03 | 0.24% | 12.22 | 12.43 | 187582 | 23117.33 | 3.59% | 0.00 |
| 2025-07-08 | 12.08 | 12.25 | 0.17 | 1.41% | 12.05 | 12.30 | 168494 | 20585.71 | 3.22% | 0.00 |
| 2025-07-07 | 12.04 | 12.08 | 0.00 | 0.00% | 11.97 | 12.13 | 91218 | 11000.90 | 1.75% | 0.00 |
| 2025-07-04 | 12.10 | 12.08 | -0.09 | -0.74% | 11.96 | 12.19 | 175013 | 21124.36 | 3.35% | 4.00 |
| 2025-07-03 | 12.00 | 12.17 | 0.24 | 2.01% | 11.91 | 12.25 | 234109 | 28418.71 | 4.48% | 0.00 |
| 2025-07-02 | 11.90 | 11.93 | -0.01 | -0.08% | 11.83 | 11.99 | 138101 | 16423.55 | 2.64% | 1.00 |
| 2025-07-01 | 11.94 | 11.94 | -0.06 | -0.50% | 11.86 | 12.03 | 131935 | 15757.97 | 2.52% | 0.00 |
| 2025-06-30 | 11.83 | 12.00 | 0.16 | 1.35% | 11.82 | 12.03 | 154991 | 18545.67 | 2.97% | 25.00 |
| 2025-06-27 | 11.87 | 11.84 | 0.02 | 0.17% | 11.81 | 11.98 | 178748 | 21242.75 | 3.42% | 0.00 |
| 2025-06-26 | 11.89 | 11.82 | -0.12 | -1.01% | 11.82 | 12.16 | 268681 | 32245.60 | 5.14% | 0.00 |
| 2025-06-25 | 11.90 | 11.94 | 0.01 | 0.08% | 11.81 | 11.96 | 249793 | 29721.02 | 4.78% | 5.00 |
| 2025-06-24 | 11.86 | 11.93 | 0.04 | 0.34% | 11.80 | 11.97 | 338569 | 40318.66 | 6.48% | 9.00 |
| 2025-06-23 | 11.43 | 11.89 | 0.29 | 2.50% | 11.35 | 11.92 | 335161 | 39328.79 | 6.41% | 20.00 |
| 2025-06-20 | 11.54 | 11.60 | 0.15 | 1.31% | 11.41 | 11.79 | 236259 | 27478.77 | 4.52% | 1.00 |
| 2025-06-19 | 11.58 | 11.45 | -0.14 | -1.21% | 11.42 | 11.67 | 174364 | 20116.50 | 3.34% | 0.00 |
| 2025-06-18 | 11.32 | 11.59 | 0.23 | 2.02% | 11.26 | 11.65 | 272306 | 31480.72 | 5.21% | 3.00 |
| 2025-06-17 | 11.16 | 11.36 | 0.20 | 1.79% | 11.11 | 11.61 | 201743 | 22896.85 | 3.86% | 16.00 |
| 2025-06-16 | 11.06 | 11.16 | 0.07 | 0.63% | 11.05 | 11.24 | 52424 | 5861.33 | 1.00% | 0.00 |
| 2025-06-13 | 11.23 | 11.09 | -0.22 | -1.95% | 11.08 | 11.34 | 89566 | 10005.26 | 1.71% | 0.00 |
| 2025-06-12 | 11.26 | 11.31 | 0.02 | 0.18% | 11.22 | 11.39 | 75835 | 8585.92 | 1.45% | 0.00 |
| 2025-06-11 | 11.25 | 11.29 | 0.03 | 0.27% | 11.25 | 11.38 | 80960 | 9168.63 | 1.55% | 13.00 |
| 2025-06-10 | 11.28 | 11.26 | -0.03 | -0.27% | 11.09 | 11.35 | 109792 | 12342.08 | 2.10% | 21.00 |
| 2025-06-09 | 11.27 | 11.29 | 0.08 | 0.71% | 11.19 | 11.30 | 65790 | 7415.39 | 1.26% | 0.00 |
| 2025-06-06 | 11.27 | 11.21 | -0.07 | -0.62% | 11.18 | 11.29 | 70887 | 7956.21 | 1.36% | 27.00 |
| 2025-06-05 | 11.06 | 11.28 | 0.21 | 1.90% | 11.01 | 11.29 | 125931 | 14079.35 | 2.41% | 12.00 |
| 2025-06-04 | 10.96 | 11.07 | 0.11 | 1.00% | 10.93 | 11.11 | 80189 | 8865.45 | 1.53% | 0.00 |
| 2025-06-03 | 11.06 | 10.96 | -0.12 | -1.08% | 10.92 | 11.12 | 137354 | 15129.06 | 2.63% | 0.00 |
| 2025-05-30 | 11.18 | 11.08 | -0.15 | -1.34% | 11.02 | 11.18 | 76589 | 8473.64 | 1.47% | 0.00 |
| 2025-05-29 | 11.00 | 11.23 | 0.22 | 2.00% | 11.00 | 11.25 | 81748 | 9132.21 | 1.56% | 0.00 |
| 2025-05-28 | 11.06 | 11.01 | -0.09 | -0.81% | 11.00 | 11.16 | 50093 | 5536.59 | 0.96% | 0.00 |
| 2025-05-27 | 11.18 | 11.10 | -0.07 | -0.63% | 11.00 | 11.19 | 65545 | 7247.61 | 1.25% | 0.00 |
| 2025-05-26 | 10.96 | 11.17 | 0.21 | 1.92% | 10.95 | 11.17 | 75819 | 8422.18 | 1.45% | 0.00 |
聚灿光电(300708)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。
