| 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 | 10.05 | 10.11 | 0.20 | 2.02% | 9.97 | 10.16 | 274057 | 27611.70 | 3.86% | 7.00 |
| 2026-02-02 | 10.11 | 9.91 | -0.29 | -2.84% | 9.88 | 10.24 | 328073 | 32843.39 | 4.62% | 0.00 |
| 2026-01-30 | 10.00 | 10.20 | 0.12 | 1.19% | 9.82 | 10.33 | 528483 | 53325.98 | 7.44% | 1.00 |
| 2026-01-29 | 10.38 | 10.08 | -0.43 | -4.09% | 10.06 | 10.49 | 592637 | 60756.22 | 8.35% | 27.00 |
| 2026-01-28 | 10.19 | 10.51 | 0.22 | 2.14% | 10.13 | 10.79 | 869919 | 90907.94 | 12.25% | 65.00 |
| 2026-01-27 | 10.04 | 10.29 | 0.16 | 1.58% | 9.80 | 10.30 | 534147 | 53938.66 | 7.52% | 0.00 |
| 2026-01-26 | 10.28 | 10.13 | -0.22 | -2.13% | 9.99 | 10.47 | 503005 | 51091.33 | 7.08% | 30.00 |
| 2026-01-23 | 10.02 | 10.35 | 0.30 | 2.99% | 9.97 | 10.37 | 620056 | 63455.60 | 8.73% | 40.00 |
| 2026-01-22 | 10.10 | 10.05 | -0.10 | -0.99% | 9.94 | 10.15 | 441890 | 44280.02 | 6.22% | 37.00 |
| 2026-01-21 | 9.95 | 10.15 | 0.08 | 0.79% | 9.93 | 10.23 | 514270 | 52003.38 | 7.24% | 5.00 |
| 2026-01-20 | 10.02 | 10.07 | -0.10 | -0.98% | 9.94 | 10.25 | 626876 | 63207.21 | 8.83% | 27.00 |
| 2026-01-19 | 9.84 | 10.17 | 0.36 | 3.67% | 9.72 | 10.47 | 986655 | 99682.71 | 13.90% | 103.00 |
| 2026-01-16 | 9.47 | 9.81 | 0.38 | 4.03% | 9.37 | 9.85 | 758584 | 73449.13 | 10.68% | 86.00 |
| 2026-01-15 | 9.39 | 9.43 | -0.06 | -0.63% | 9.33 | 9.59 | 314486 | 29612.77 | 4.43% | 21.00 |
| 2026-01-14 | 9.41 | 9.49 | 0.06 | 0.64% | 9.31 | 9.70 | 516022 | 49099.89 | 7.27% | 4.00 |
| 2026-01-13 | 9.83 | 9.43 | -0.46 | -4.65% | 9.40 | 9.84 | 646924 | 62019.80 | 9.11% | 29.00 |
| 2026-01-12 | 9.51 | 9.89 | 0.38 | 4.00% | 9.48 | 9.97 | 775521 | 75773.02 | 10.92% | 61.00 |
| 2026-01-09 | 9.32 | 9.51 | 0.10 | 1.06% | 9.26 | 9.56 | 654064 | 61776.80 | 9.21% | 220.00 |
| 2026-01-08 | 9.22 | 9.41 | 0.28 | 3.07% | 9.20 | 9.53 | 713230 | 66882.35 | 10.05% | 58.00 |
| 2026-01-07 | 9.11 | 9.13 | 0.02 | 0.22% | 9.03 | 9.15 | 322454 | 29318.80 | 4.54% | 12.00 |
| 2026-01-06 | 8.93 | 9.11 | 0.20 | 2.24% | 8.90 | 9.14 | 357434 | 32292.29 | 5.03% | 0.00 |
| 2026-01-05 | 8.76 | 8.91 | 0.03 | 0.34% | 8.71 | 8.92 | 256315 | 22636.16 | 3.61% | 0.00 |
| 2025-12-31 | 8.85 | 8.88 | 0.04 | 0.45% | 8.78 | 8.89 | 157846 | 13964.41 | 2.22% | 0.00 |
| 2025-12-30 | 8.80 | 8.84 | 0.02 | 0.23% | 8.77 | 8.89 | 157913 | 13965.02 | 2.22% | 0.00 |
| 2025-12-29 | 8.83 | 8.82 | -0.02 | -0.23% | 8.75 | 8.88 | 156608 | 13815.42 | 2.21% | 0.00 |
| 2025-12-26 | 8.87 | 8.84 | -0.06 | -0.67% | 8.78 | 8.92 | 165209 | 14629.43 | 2.33% | 0.00 |
| 2025-12-25 | 8.91 | 8.90 | -0.01 | -0.11% | 8.82 | 8.92 | 173375 | 15384.80 | 2.44% | 0.00 |
| 2025-12-24 | 8.67 | 8.91 | 0.22 | 2.53% | 8.67 | 8.92 | 226364 | 20055.42 | 3.19% | 0.00 |
| 2025-12-23 | 8.75 | 8.69 | -0.10 | -1.14% | 8.65 | 8.81 | 156711 | 13669.25 | 2.21% | 0.00 |
| 2025-12-22 | 8.93 | 8.79 | -0.03 | -0.34% | 8.78 | 8.95 | 233724 | 20702.34 | 3.29% | 0.00 |
| 2025-12-19 | 8.68 | 8.82 | 0.19 | 2.20% | 8.66 | 8.85 | 195195 | 17100.56 | 2.75% | 0.00 |
| 2025-12-18 | 8.61 | 8.63 | -0.07 | -0.80% | 8.61 | 8.74 | 138746 | 12040.66 | 1.95% | 1.00 |
| 2025-12-17 | 8.62 | 8.70 | 0.02 | 0.23% | 8.45 | 8.72 | 235904 | 20217.73 | 3.32% | 0.00 |
| 2025-12-16 | 8.87 | 8.68 | -0.22 | -2.47% | 8.64 | 8.90 | 210148 | 18281.47 | 2.96% | 0.00 |
| 2025-12-15 | 8.94 | 8.90 | -0.11 | -1.22% | 8.82 | 8.99 | 242090 | 21565.89 | 3.41% | 0.00 |
| 2025-12-12 | 9.03 | 9.01 | -0.06 | -0.66% | 8.97 | 9.14 | 247632 | 22448.31 | 3.49% | 0.00 |
| 2025-12-11 | 9.28 | 9.07 | -0.20 | -2.16% | 9.05 | 9.29 | 327859 | 29884.18 | 4.62% | 12.00 |
| 2025-12-10 | 9.07 | 9.27 | 0.16 | 1.76% | 9.03 | 9.33 | 470539 | 43267.61 | 6.63% | 17.00 |
| 2025-12-09 | 9.06 | 9.11 | 0.01 | 0.11% | 9.03 | 9.26 | 372490 | 34059.82 | 5.25% | 2.00 |
| 2025-12-08 | 9.06 | 9.10 | -0.09 | -0.98% | 9.01 | 9.14 | 506431 | 45974.30 | 7.13% | 8.00 |
| 2025-12-05 | 8.85 | 9.19 | 0.45 | 5.15% | 8.81 | 9.38 | 844196 | 77252.60 | 11.89% | 20.00 |
| 2025-12-04 | 8.65 | 8.74 | 0.09 | 1.04% | 8.51 | 8.77 | 192926 | 16709.06 | 2.72% | 0.00 |
| 2025-12-03 | 8.73 | 8.65 | -0.05 | -0.57% | 8.57 | 8.73 | 121551 | 10492.17 | 1.71% | 0.00 |
| 2025-12-02 | 8.68 | 8.70 | -0.02 | -0.23% | 8.65 | 8.73 | 123765 | 10749.92 | 1.74% | 0.00 |
| 2025-12-01 | 8.62 | 8.72 | 0.08 | 0.93% | 8.58 | 8.76 | 157046 | 13648.10 | 2.21% | 0.00 |
| 2025-11-28 | 8.48 | 8.64 | 0.13 | 1.53% | 8.48 | 8.68 | 175754 | 15171.02 | 2.48% | 0.00 |
| 2025-11-27 | 8.48 | 8.51 | 0.05 | 0.59% | 8.45 | 8.62 | 133219 | 11376.66 | 1.88% | 0.00 |
| 2025-11-26 | 8.50 | 8.46 | -0.03 | -0.35% | 8.45 | 8.60 | 151761 | 12928.31 | 2.14% | 0.00 |
| 2025-11-25 | 8.48 | 8.49 | 0.05 | 0.59% | 8.44 | 8.58 | 144491 | 12299.47 | 2.04% | 0.00 |
| 2025-11-24 | 8.35 | 8.44 | 0.13 | 1.56% | 8.32 | 8.50 | 115274 | 9694.23 | 1.62% | 0.00 |
| 2025-11-21 | 8.67 | 8.31 | -0.40 | -4.59% | 8.30 | 8.69 | 249437 | 21073.68 | 3.51% | 16.00 |
| 2025-11-20 | 8.81 | 8.71 | -0.11 | -1.25% | 8.71 | 8.88 | 129751 | 11381.18 | 1.83% | 0.00 |
| 2025-11-19 | 8.91 | 8.82 | -0.10 | -1.12% | 8.77 | 8.95 | 153809 | 13581.33 | 2.17% | 0.00 |
| 2025-11-18 | 8.96 | 8.92 | -0.10 | -1.11% | 8.88 | 9.02 | 149656 | 13356.85 | 2.11% | 0.00 |
| 2025-11-17 | 8.93 | 9.02 | 0.04 | 0.45% | 8.91 | 9.03 | 129181 | 11597.30 | 1.82% | 116.00 |
| 2025-11-14 | 9.06 | 8.98 | -0.13 | -1.43% | 8.98 | 9.10 | 194254 | 17538.73 | 2.74% | 0.00 |
| 2025-11-13 | 9.02 | 9.11 | 0.05 | 0.55% | 9.00 | 9.16 | 189384 | 17206.45 | 2.67% | 0.00 |
| 2025-11-12 | 9.21 | 9.06 | -0.17 | -1.84% | 9.00 | 9.23 | 241015 | 21906.13 | 3.39% | 4.00 |
| 2025-11-11 | 9.27 | 9.23 | -0.01 | -0.11% | 9.19 | 9.32 | 239449 | 22128.06 | 3.37% | 0.00 |
| 2025-11-10 | 9.26 | 9.24 | -0.13 | -1.39% | 9.16 | 9.32 | 377486 | 34806.73 | 5.32% | 0.00 |
| 2025-11-07 | 9.01 | 9.37 | 0.32 | 3.54% | 8.90 | 9.42 | 709733 | 65406.41 | 10.00% | 20.00 |
| 2025-11-06 | 8.97 | 9.05 | 0.08 | 0.89% | 8.96 | 9.08 | 184216 | 16626.85 | 2.59% | 12.00 |
| 2025-11-05 | 8.91 | 8.97 | -0.03 | -0.33% | 8.86 | 9.02 | 176125 | 15779.05 | 2.48% | 0.00 |
| 2025-11-04 | 9.07 | 9.00 | -0.08 | -0.88% | 8.95 | 9.07 | 205628 | 18507.31 | 2.90% | 0.00 |
| 2025-11-03 | 8.97 | 9.08 | 0.06 | 0.67% | 8.94 | 9.09 | 211634 | 19114.27 | 2.98% | 50.00 |
| 2025-10-31 | 9.05 | 9.02 | -0.04 | -0.44% | 8.99 | 9.12 | 304293 | 27531.10 | 4.29% | 0.00 |
| 2025-10-30 | 9.27 | 9.06 | -0.27 | -2.89% | 9.06 | 9.29 | 424623 | 38865.94 | 5.98% | 0.00 |
| 2025-10-29 | 9.26 | 9.33 | 0.01 | 0.11% | 9.21 | 9.34 | 344316 | 31912.58 | 4.85% | 10.00 |
| 2025-10-28 | 9.42 | 9.32 | -0.13 | -1.38% | 9.28 | 9.53 | 425113 | 39882.95 | 5.99% | 0.00 |
| 2025-10-27 | 9.58 | 9.45 | -0.13 | -1.36% | 9.40 | 9.63 | 509570 | 48298.36 | 7.18% | 0.00 |
| 2025-10-24 | 9.56 | 9.58 | 0.02 | 0.21% | 9.46 | 9.75 | 571381 | 54623.68 | 8.05% | 5.25 |
| 2025-10-23 | 9.68 | 9.56 | -0.27 | -2.75% | 9.41 | 9.70 | 725348 | 69197.94 | 10.22% | 56.00 |
| 2025-10-22 | 9.39 | 9.83 | 0.42 | 4.46% | 9.18 | 10.01 | 1312134 | 126961.14 | 18.48% | 25.00 |
| 2025-10-21 | 9.50 | 9.41 | -0.08 | -0.84% | 9.31 | 9.55 | 571333 | 53828.29 | 8.05% | 0.00 |
| 2025-10-20 | 9.68 | 9.49 | 0.10 | 1.06% | 9.31 | 9.75 | 836610 | 79277.86 | 11.78% | 40.45 |
| 2025-10-17 | 8.99 | 9.39 | 0.45 | 5.03% | 8.99 | 9.55 | 1375490 | 128823.05 | 19.37% | 0.00 |
| 2025-10-16 | 8.87 | 8.94 | 0.04 | 0.45% | 8.82 | 9.19 | 419160 | 37751.07 | 5.90% | 16.00 |
| 2025-10-15 | 8.87 | 8.90 | 0.03 | 0.34% | 8.72 | 8.93 | 299785 | 26441.98 | 4.22% | 0.00 |
| 2025-10-14 | 9.14 | 8.87 | -0.27 | -2.95% | 8.82 | 9.17 | 413726 | 37018.86 | 5.83% | 0.00 |
| 2025-10-13 | 8.65 | 9.14 | 0.04 | 0.44% | 8.62 | 9.15 | 346302 | 30878.16 | 4.88% | 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。
